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 |
|---|---|---|---|---|---|---|---|
53,400 | 2024-01-04 | 0.2022 | 0.2097 | 0.2066 | 0.2075 | 141,520.2 | PLA |
53,401 | 2024-01-05 | 0.1981 | 0.2072 | 0.2072 | 0.2045 | 181,232 | PLA |
53,402 | 2024-01-06 | 0.1999 | 0.2298 | 0.2045 | 0.2188 | 1,238,340 | PLA |
53,403 | 2024-01-07 | 0.201 | 0.2201 | 0.2188 | 0.2025 | 434,410.1 | PLA |
53,404 | 2024-01-08 | 0.1845 | 0.2075 | 0.2025 | 0.2062 | 170,603.7 | PLA |
53,405 | 2024-01-09 | 0.1921 | 0.2066 | 0.2066 | 0.1973 | 138,960.7 | PLA |
53,406 | 2024-01-10 | 0.1887 | 0.2069 | 0.1973 | 0.2024 | 103,513.2 | PLA |
53,407 | 2024-01-11 | 0.2011 | 0.2114 | 0.2032 | 0.2058 | 139,781.9 | PLA |
53,408 | 2024-01-12 | 0.1945 | 0.2072 | 0.206 | 0.1972 | 61,600.8 | PLA |
53,409 | 2024-01-13 | 0.1952 | 0.2012 | 0.1972 | 0.2 | 56,053 | PLA |
53,410 | 2024-01-14 | 0.1945 | 0.1994 | 0.1994 | 0.1945 | 79,256.4 | PLA |
53,411 | 2024-01-15 | 0.1942 | 0.2011 | 0.195 | 0.1962 | 150,416.1 | PLA |
53,412 | 2024-01-16 | 0.1966 | 0.2132 | 0.1971 | 0.209 | 637,935.4 | PLA |
53,413 | 2024-01-17 | 0.202 | 0.2148 | 0.2083 | 0.2067 | 448,244.3 | PLA |
53,414 | 2024-01-18 | 0.1935 | 0.2071 | 0.2055 | 0.1956 | 130,182 | PLA |
53,415 | 2024-01-19 | 0.1885 | 0.1962 | 0.1958 | 0.1947 | 92,712.5 | PLA |
53,416 | 2024-01-20 | 0.1931 | 0.1963 | 0.1948 | 0.196 | 77,042.7 | PLA |
53,417 | 2024-01-21 | 0.1945 | 0.2249 | 0.196 | 0.2025 | 2,051,195.9 | PLA |
53,418 | 2024-01-22 | 0.1901 | 0.2026 | 0.2022 | 0.1932 | 161,735.4 | PLA |
53,419 | 2023-03-29 | 9.39 | 9.75 | 9.51 | 9.69 | 5,511.25 | PLU |
53,420 | 2023-03-30 | 9.4 | 9.75 | 9.66 | 9.57 | 3,314.33 | PLU |
53,421 | 2023-03-31 | 9.24 | 9.92 | 9.55 | 9.78 | 4,788.78 | PLU |
53,422 | 2023-04-01 | 9.59 | 9.81 | 9.78 | 9.6 | 1,101.87 | PLU |
53,423 | 2023-04-02 | 9.52 | 9.72 | 9.72 | 9.63 | 505.98 | PLU |
53,424 | 2023-04-03 | 9.21 | 9.65 | 9.55 | 9.4 | 4,594.75 | PLU |
53,425 | 2023-04-04 | 9.38 | 9.66 | 9.38 | 9.45 | 2,172.27 | PLU |
53,426 | 2023-04-05 | 9.46 | 9.61 | 9.52 | 9.57 | 1,761.44 | PLU |
53,427 | 2023-04-06 | 9.4 | 9.65 | 9.57 | 9.58 | 986.54 | PLU |
53,428 | 2023-04-07 | 9.22 | 9.64 | 9.58 | 9.48 | 1,556.95 | PLU |
53,429 | 2023-04-08 | 9.02 | 9.48 | 9.47 | 9.14 | 3,741.74 | PLU |
53,430 | 2023-04-09 | 8.73 | 9.21 | 9.18 | 8.82 | 9,250.77 | PLU |
53,431 | 2023-04-10 | 8.47 | 8.94 | 8.8 | 8.84 | 9,307.26 | PLU |
53,432 | 2023-04-11 | 8.61 | 8.96 | 8.84 | 8.8 | 5,090.52 | PLU |
53,433 | 2023-04-12 | 8.67 | 8.99 | 8.81 | 8.82 | 2,114.67 | PLU |
53,434 | 2023-04-13 | 8.53 | 8.99 | 8.8 | 8.85 | 3,949.09 | PLU |
53,435 | 2023-04-14 | 8.63 | 8.94 | 8.85 | 8.85 | 5,159.24 | PLU |
53,436 | 2023-04-15 | 8.63 | 8.93 | 8.87 | 8.76 | 2,325.55 | PLU |
53,437 | 2023-04-16 | 8.51 | 8.92 | 8.82 | 8.68 | 2,734.67 | PLU |
53,438 | 2023-04-17 | 8.09 | 8.73 | 8.63 | 8.2 | 6,152.53 | PLU |
53,439 | 2023-04-18 | 8.13 | 8.6 | 8.2 | 8.42 | 3,955.65 | PLU |
53,440 | 2023-04-19 | 7.59 | 8.52 | 8.42 | 7.64 | 6,654.02 | PLU |
53,441 | 2023-04-20 | 7.51 | 8.35 | 7.67 | 8.02 | 13,435.34 | PLU |
53,442 | 2023-04-21 | 7.59 | 8.09 | 8.05 | 7.69 | 4,727.25 | PLU |
53,443 | 2023-04-22 | 7.67 | 8.03 | 7.7 | 7.93 | 1,519.88 | PLU |
53,444 | 2023-04-23 | 7.59 | 8.04 | 8.03 | 7.83 | 3,570.15 | PLU |
53,445 | 2023-04-24 | 7.72 | 8.13 | 7.78 | 7.99 | 5,025.84 | PLU |
53,446 | 2023-04-25 | 7.92 | 8.24 | 7.99 | 8.11 | 2,481.65 | PLU |
53,447 | 2023-04-26 | 7.94 | 8.22 | 8.14 | 8.12 | 3,881.47 | PLU |
53,448 | 2023-04-27 | 7.93 | 9.75 | 8.05 | 8.74 | 23,075.57 | PLU |
53,449 | 2023-04-28 | 8.73 | 9.69 | 8.82 | 9.48 | 14,789.71 | PLU |
53,450 | 2023-04-29 | 9.26 | 9.47 | 9.42 | 9.35 | 4,739.42 | PLU |
53,451 | 2023-04-30 | 9.18 | 9.71 | 9.36 | 9.19 | 4,975.23 | PLU |
53,452 | 2023-05-01 | 8.77 | 9.34 | 9.19 | 8.97 | 4,569.42 | PLU |
53,453 | 2023-05-02 | 8.95 | 9.74 | 9 | 9.52 | 4,154.27 | PLU |
53,454 | 2023-05-03 | 9.26 | 9.65 | 9.51 | 9.39 | 5,047.49 | PLU |
53,455 | 2023-05-04 | 9.23 | 9.74 | 9.38 | 9.52 | 7,845.37 | PLU |
53,456 | 2023-05-05 | 9.24 | 9.68 | 9.48 | 9.3 | 6,859.18 | PLU |
53,457 | 2023-05-06 | 9.27 | 9.72 | 9.33 | 9.68 | 5,715.72 | PLU |
53,458 | 2023-05-07 | 9.31 | 9.69 | 9.63 | 9.54 | 3,320.4 | PLU |
53,459 | 2023-05-08 | 9.08 | 9.55 | 9.54 | 9.15 | 3,185.13 | PLU |
53,460 | 2023-05-09 | 8.82 | 9.38 | 9.1 | 9.3 | 4,055.78 | PLU |
53,461 | 2023-05-10 | 9.18 | 9.48 | 9.27 | 9.27 | 4,877.37 | PLU |
53,462 | 2023-05-11 | 9.22 | 9.74 | 9.32 | 9.71 | 6,396.95 | PLU |
53,463 | 2023-05-12 | 8.99 | 9.74 | 9.74 | 9.51 | 10,707.85 | PLU |
53,464 | 2023-05-13 | 9.37 | 9.69 | 9.42 | 9.58 | 1,407.19 | PLU |
53,465 | 2023-05-14 | 9.58 | 10.07 | 9.65 | 10.06 | 6,588.37 | PLU |
53,466 | 2023-05-15 | 9.61 | 10.17 | 9.97 | 10.03 | 5,430.45 | PLU |
53,467 | 2023-05-16 | 9.69 | 10.37 | 10.08 | 9.73 | 4,159.94 | PLU |
53,468 | 2023-05-17 | 9.31 | 9.8 | 9.73 | 9.31 | 2,235.99 | PLU |
53,469 | 2023-05-18 | 9.27 | 9.79 | 9.3 | 9.63 | 4,132.3 | PLU |
53,470 | 2023-05-19 | 9.36 | 9.64 | 9.58 | 9.39 | 1,311.61 | PLU |
53,471 | 2023-05-20 | 9.34 | 9.57 | 9.39 | 9.34 | 1,173.87 | PLU |
53,472 | 2023-05-21 | 9.26 | 9.49 | 9.43 | 9.42 | 2,235.01 | PLU |
53,473 | 2023-05-22 | 9.28 | 9.71 | 9.38 | 9.43 | 7,390.47 | PLU |
53,474 | 2023-05-23 | 9.35 | 10.18 | 9.43 | 9.85 | 12,444.71 | PLU |
53,475 | 2023-05-24 | 9.37 | 10 | 9.77 | 9.54 | 11,089.05 | PLU |
53,476 | 2023-05-25 | 9.45 | 10.25 | 9.54 | 9.99 | 7,280.64 | PLU |
53,477 | 2023-05-26 | 9.69 | 10.25 | 9.93 | 9.96 | 10,187.48 | PLU |
53,478 | 2023-05-27 | 9.58 | 10.02 | 9.96 | 9.72 | 4,200.37 | PLU |
53,479 | 2023-05-28 | 9.68 | 10.17 | 9.71 | 10.05 | 2,072.4 | PLU |
53,480 | 2023-05-29 | 10.02 | 10.35 | 10.14 | 10.3 | 4,712.95 | PLU |
53,481 | 2023-05-30 | 10.22 | 10.41 | 10.32 | 10.28 | 2,790.27 | PLU |
53,482 | 2023-05-31 | 10.05 | 10.33 | 10.27 | 10.16 | 2,225.7 | PLU |
53,483 | 2023-06-01 | 10.04 | 10.24 | 10.24 | 10.13 | 2,061.72 | PLU |
53,484 | 2023-06-02 | 9.94 | 10.22 | 10.14 | 10.09 | 2,770.9 | PLU |
53,485 | 2023-06-03 | 9.93 | 10.18 | 10.13 | 10.02 | 2,103.47 | PLU |
53,486 | 2023-06-04 | 9.78 | 10.16 | 10.02 | 9.92 | 3,747.35 | PLU |
53,487 | 2023-06-05 | 9.8 | 10.19 | 9.96 | 9.92 | 1,518.2 | PLU |
53,488 | 2023-06-06 | 9.65 | 10.19 | 9.88 | 10.01 | 3,478 | PLU |
53,489 | 2023-06-07 | 9.88 | 10.28 | 10.09 | 9.96 | 2,929.83 | PLU |
53,490 | 2023-06-08 | 9.82 | 10.37 | 10.04 | 9.87 | 4,461.21 | PLU |
53,491 | 2023-06-09 | 9.83 | 10.23 | 9.94 | 9.99 | 2,819.54 | PLU |
53,492 | 2023-06-10 | 9.4 | 10.07 | 10.02 | 9.51 | 6,544.46 | PLU |
53,493 | 2023-06-11 | 9.48 | 10.15 | 9.52 | 10.09 | 2,977.28 | PLU |
53,494 | 2023-06-12 | 9.68 | 10.22 | 10.06 | 9.7 | 1,568.35 | PLU |
53,495 | 2023-06-13 | 9.64 | 10.22 | 9.7 | 10.05 | 3,025.34 | PLU |
53,496 | 2023-06-14 | 9.91 | 10.16 | 9.98 | 10.04 | 1,534.65 | PLU |
53,497 | 2023-06-15 | 9.89 | 10.15 | 9.99 | 9.98 | 2,000.52 | PLU |
53,498 | 2023-06-16 | 9.63 | 10.29 | 9.97 | 9.89 | 5,981.41 | PLU |
53,499 | 2023-06-17 | 9.72 | 10.21 | 9.89 | 9.9 | 3,081.97 | PLU |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.