Unnamed: 0 int64 0 78.4k | Date stringlengths 10 10 | Open float64 0 45.7k | High float64 0 49.1k | Low float64 0 47k | Close float64 0 47k | Volume float64 0.01 9,266B | coin stringlengths 1 7 |
|---|---|---|---|---|---|---|---|
53,100 | 2024-01-04 | 1.51 | 1.8302 | 1.7063 | 1.591 | 2,622,380.533 | PERP |
53,101 | 2024-01-05 | 1.3626 | 1.6778 | 1.591 | 1.4203 | 2,034,628.17 | PERP |
53,102 | 2024-01-06 | 1.2817 | 1.44 | 1.4186 | 1.3142 | 1,760,956.591 | PERP |
53,103 | 2024-01-07 | 1.2076 | 1.4071 | 1.3113 | 1.2225 | 1,217,361.729 | PERP |
53,104 | 2024-01-08 | 1.0957 | 1.2727 | 1.2224 | 1.2608 | 1,733,327.148 | PERP |
53,105 | 2024-01-09 | 1.1194 | 1.2723 | 1.2576 | 1.1872 | 1,492,108.284 | PERP |
53,106 | 2024-01-10 | 1.1732 | 1.4759 | 1.1878 | 1.3564 | 6,155,285.75 | PERP |
53,107 | 2024-01-11 | 1.285 | 1.4278 | 1.3481 | 1.4213 | 1,896,897.754 | PERP |
53,108 | 2024-01-12 | 1.3032 | 1.61 | 1.4229 | 1.3776 | 4,345,429.327 | PERP |
53,109 | 2024-01-13 | 1.309 | 1.5191 | 1.3795 | 1.4885 | 2,423,420.831 | PERP |
53,110 | 2024-01-14 | 1.3764 | 1.501 | 1.4878 | 1.3833 | 1,130,572.261 | PERP |
53,111 | 2024-01-15 | 1.3343 | 1.4019 | 1.3838 | 1.3617 | 751,944.453 | PERP |
53,112 | 2024-01-16 | 1.3451 | 1.5 | 1.3624 | 1.4529 | 1,268,847.152 | PERP |
53,113 | 2024-01-17 | 1.3422 | 1.4501 | 1.4501 | 1.3697 | 643,627.606 | PERP |
53,114 | 2024-01-18 | 1.2261 | 1.4154 | 1.3703 | 1.2397 | 1,025,935.653 | PERP |
53,115 | 2024-01-19 | 1.1423 | 1.2496 | 1.2387 | 1.2223 | 1,137,831.456 | PERP |
53,116 | 2024-01-20 | 1.1905 | 1.2407 | 1.2223 | 1.2299 | 573,734.81 | PERP |
53,117 | 2024-01-21 | 1.2015 | 1.2601 | 1.2255 | 1.2033 | 326,123.663 | PERP |
53,118 | 2024-01-22 | 1.1382 | 1.2196 | 1.2033 | 1.1531 | 625,893.218 | PERP |
53,119 | 2023-03-29 | 0.2115 | 0.2235 | 0.2115 | 0.2226 | 71,472.2 | PLA |
53,120 | 2023-03-30 | 0.2126 | 0.226 | 0.2226 | 0.2196 | 212,197.4 | PLA |
53,121 | 2023-03-31 | 0.2132 | 0.2221 | 0.2181 | 0.2216 | 74,180.2 | PLA |
53,122 | 2023-04-01 | 0.2208 | 0.231 | 0.221 | 0.2296 | 506,547.2 | PLA |
53,123 | 2023-04-02 | 0.2194 | 0.2291 | 0.229 | 0.2205 | 232,217.2 | PLA |
53,124 | 2023-04-03 | 0.2153 | 0.2249 | 0.2207 | 0.2199 | 201,902.8 | PLA |
53,125 | 2023-04-04 | 0.2177 | 0.2278 | 0.2198 | 0.2251 | 146,248.1 | PLA |
53,126 | 2023-04-05 | 0.2234 | 0.3073 | 0.2247 | 0.2744 | 4,687,318.2 | PLA |
53,127 | 2023-04-06 | 0.2344 | 0.2753 | 0.2746 | 0.2437 | 1,305,951 | PLA |
53,128 | 2023-04-07 | 0.2307 | 0.2433 | 0.2433 | 0.2355 | 532,588 | PLA |
53,129 | 2023-04-08 | 0.2301 | 0.2345 | 0.234 | 0.2313 | 364,286.5 | PLA |
53,130 | 2023-04-09 | 0.2238 | 0.2312 | 0.2311 | 0.2295 | 369,167.1 | PLA |
53,131 | 2023-04-10 | 0.226 | 0.2362 | 0.2293 | 0.2347 | 415,469.8 | PLA |
53,132 | 2023-04-11 | 0.2319 | 0.2352 | 0.2349 | 0.2342 | 80,313.4 | PLA |
53,133 | 2023-04-12 | 0.2251 | 0.2356 | 0.235 | 0.228 | 196,575.9 | PLA |
53,134 | 2023-04-13 | 0.2259 | 0.2374 | 0.228 | 0.2314 | 226,090.5 | PLA |
53,135 | 2023-04-14 | 0.2297 | 0.2376 | 0.2317 | 0.2362 | 121,009.3 | PLA |
53,136 | 2023-04-15 | 0.2334 | 0.2359 | 0.2359 | 0.2344 | 43,618.3 | PLA |
53,137 | 2023-04-16 | 0.2321 | 0.2441 | 0.2344 | 0.24 | 544,935 | PLA |
53,138 | 2023-04-17 | 0.2317 | 0.2404 | 0.2403 | 0.2368 | 252,800.1 | PLA |
53,139 | 2023-04-18 | 0.2366 | 0.2535 | 0.2375 | 0.2415 | 461,329.8 | PLA |
53,140 | 2023-04-19 | 0.2171 | 0.2416 | 0.2414 | 0.2196 | 283,789.6 | PLA |
53,141 | 2023-04-20 | 0.2189 | 0.2534 | 0.2199 | 0.2275 | 1,416,506.7 | PLA |
53,142 | 2023-04-21 | 0.2163 | 0.2336 | 0.2278 | 0.2203 | 306,868.6 | PLA |
53,143 | 2023-04-22 | 0.2137 | 0.2207 | 0.2203 | 0.2197 | 73,589.9 | PLA |
53,144 | 2023-04-23 | 0.2154 | 0.252 | 0.2198 | 0.2302 | 955,358.5 | PLA |
53,145 | 2023-04-24 | 0.2168 | 0.2296 | 0.2296 | 0.22 | 268,336.1 | PLA |
53,146 | 2023-04-25 | 0.2111 | 0.2204 | 0.2192 | 0.2204 | 134,795.6 | PLA |
53,147 | 2023-04-26 | 0.2081 | 0.2251 | 0.2197 | 0.2159 | 199,716.6 | PLA |
53,148 | 2023-04-27 | 0.2133 | 0.2186 | 0.2169 | 0.2167 | 101,936.1 | PLA |
53,149 | 2023-04-28 | 0.2124 | 0.2172 | 0.2164 | 0.2154 | 110,303.7 | PLA |
53,150 | 2023-04-29 | 0.2143 | 0.2178 | 0.2152 | 0.2157 | 228,384.2 | PLA |
53,151 | 2023-04-30 | 0.2121 | 0.2158 | 0.2153 | 0.2129 | 113,306 | PLA |
53,152 | 2023-05-01 | 0.2005 | 0.2131 | 0.2131 | 0.2025 | 98,753.7 | PLA |
53,153 | 2023-05-02 | 0.1997 | 0.2046 | 0.2022 | 0.204 | 118,562.6 | PLA |
53,154 | 2023-05-03 | 0.1999 | 0.208 | 0.2045 | 0.2066 | 313,018.8 | PLA |
53,155 | 2023-05-04 | 0.2057 | 0.2107 | 0.2057 | 0.2082 | 222,086.7 | PLA |
53,156 | 2023-05-05 | 0.208 | 0.2135 | 0.2082 | 0.211 | 176,510.2 | PLA |
53,157 | 2023-05-06 | 0.2007 | 0.2117 | 0.2104 | 0.2029 | 89,618.4 | PLA |
53,158 | 2023-05-07 | 0.1996 | 0.2036 | 0.2014 | 0.1996 | 13,976.9 | PLA |
53,159 | 2023-05-08 | 0.1845 | 0.2011 | 0.2004 | 0.1858 | 56,579.6 | PLA |
53,160 | 2023-05-09 | 0.1855 | 0.1889 | 0.1856 | 0.1886 | 15,526.4 | PLA |
53,161 | 2023-05-10 | 0.1861 | 0.1927 | 0.189 | 0.1922 | 72,647.3 | PLA |
53,162 | 2023-05-11 | 0.1814 | 0.1924 | 0.1923 | 0.1831 | 53,146.3 | PLA |
53,163 | 2023-05-12 | 0.1766 | 0.1832 | 0.1831 | 0.1823 | 103,491.5 | PLA |
53,164 | 2023-05-13 | 0.1807 | 0.1893 | 0.1817 | 0.1843 | 193,855.8 | PLA |
53,165 | 2023-05-14 | 0.1818 | 0.1855 | 0.1842 | 0.1855 | 15,368.1 | PLA |
53,166 | 2023-05-15 | 0.184 | 0.1871 | 0.1853 | 0.1859 | 27,151.1 | PLA |
53,167 | 2023-05-16 | 0.1833 | 0.1891 | 0.1863 | 0.1862 | 59,456.6 | PLA |
53,168 | 2023-05-17 | 0.1867 | 0.1924 | 0.1868 | 0.1909 | 111,053.2 | PLA |
53,169 | 2023-05-18 | 0.1867 | 0.1916 | 0.1913 | 0.1878 | 62,889.1 | PLA |
53,170 | 2023-05-19 | 0.1874 | 0.1904 | 0.1876 | 0.1896 | 37,513.3 | PLA |
53,171 | 2023-05-20 | 0.1883 | 0.1897 | 0.1895 | 0.1896 | 5,360.8 | PLA |
53,172 | 2023-05-21 | 0.1834 | 0.1924 | 0.1899 | 0.1834 | 77,143.4 | PLA |
53,173 | 2023-05-22 | 0.1781 | 0.1835 | 0.1834 | 0.1815 | 58,953.6 | PLA |
53,174 | 2023-05-23 | 0.1808 | 0.1847 | 0.1822 | 0.1831 | 28,122.8 | PLA |
53,175 | 2023-05-24 | 0.1716 | 0.1843 | 0.1832 | 0.1737 | 97,502.8 | PLA |
53,176 | 2023-05-25 | 0.1697 | 0.1747 | 0.1736 | 0.1736 | 83,416.5 | PLA |
53,177 | 2023-05-26 | 0.1722 | 0.1759 | 0.174 | 0.174 | 14,166.7 | PLA |
53,178 | 2023-05-27 | 0.1737 | 0.176 | 0.1745 | 0.1756 | 21,813.6 | PLA |
53,179 | 2023-05-28 | 0.1763 | 0.1824 | 0.1763 | 0.1818 | 103,866 | PLA |
53,180 | 2023-05-29 | 0.1786 | 0.1823 | 0.1819 | 0.1789 | 25,409.7 | PLA |
53,181 | 2023-05-30 | 0.1779 | 0.1797 | 0.1786 | 0.1779 | 12,935.7 | PLA |
53,182 | 2023-05-31 | 0.1717 | 0.1787 | 0.1779 | 0.1733 | 24,128.3 | PLA |
53,183 | 2023-06-01 | 0.1683 | 0.1733 | 0.1733 | 0.1713 | 150,139.9 | PLA |
53,184 | 2023-06-02 | 0.1702 | 0.1752 | 0.1712 | 0.175 | 57,462 | PLA |
53,185 | 2023-06-03 | 0.1739 | 0.1782 | 0.175 | 0.1765 | 31,122.1 | PLA |
53,186 | 2023-06-04 | 0.1763 | 0.1791 | 0.1763 | 0.1783 | 27,330.8 | PLA |
53,187 | 2023-06-05 | 0.1609 | 0.1776 | 0.1776 | 0.1618 | 89,905.9 | PLA |
53,188 | 2023-06-06 | 0.1577 | 0.1671 | 0.1618 | 0.1658 | 51,481.1 | PLA |
53,189 | 2023-06-07 | 0.1588 | 0.1664 | 0.1659 | 0.1588 | 135,599.2 | PLA |
53,190 | 2023-06-08 | 0.1563 | 0.1618 | 0.1584 | 0.1592 | 446,117.2 | PLA |
53,191 | 2023-06-09 | 0.1584 | 0.1624 | 0.1597 | 0.1601 | 65,041.9 | PLA |
53,192 | 2023-06-10 | 0.13 | 0.1595 | 0.1595 | 0.1351 | 112,961.1 | PLA |
53,193 | 2023-06-11 | 0.1351 | 0.1395 | 0.1351 | 0.1372 | 17,709.1 | PLA |
53,194 | 2023-06-12 | 0.1335 | 0.1379 | 0.1363 | 0.1374 | 82,104.1 | PLA |
53,195 | 2023-06-13 | 0.1354 | 0.1395 | 0.1367 | 0.1372 | 52,870.9 | PLA |
53,196 | 2023-06-14 | 0.1288 | 0.1389 | 0.1372 | 0.1309 | 67,122.9 | PLA |
53,197 | 2023-06-15 | 0.1276 | 0.1328 | 0.1307 | 0.1314 | 75,398.6 | PLA |
53,198 | 2023-06-16 | 0.1308 | 0.1353 | 0.1313 | 0.1351 | 33,132.1 | PLA |
53,199 | 2023-06-17 | 0.1347 | 0.1389 | 0.1351 | 0.1372 | 108,344 | PLA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.