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 |
|---|---|---|---|---|---|---|---|
53,600 | 2023-09-26 | 6.9 | 7.49 | 7.11 | 7.33 | 37,110.94 | PLU |
53,601 | 2023-09-27 | 6.87 | 7.5 | 7.33 | 7.02 | 15,165.86 | PLU |
53,602 | 2023-09-28 | 6.79 | 7.11 | 7.05 | 6.81 | 11,952.04 | PLU |
53,603 | 2023-09-29 | 6.22 | 6.86 | 6.86 | 6.44 | 14,565.1 | PLU |
53,604 | 2023-09-30 | 5.82 | 6.46 | 6.42 | 5.95 | 17,299.84 | PLU |
53,605 | 2023-10-01 | 5.84 | 6.09 | 5.94 | 5.97 | 7,444.07 | PLU |
53,606 | 2023-10-02 | 5.56 | 5.99 | 5.97 | 5.73 | 6,335.76 | PLU |
53,607 | 2023-10-03 | 5.44 | 5.82 | 5.71 | 5.49 | 14,061.25 | PLU |
53,608 | 2023-10-04 | 5.27 | 5.87 | 5.49 | 5.4 | 12,614.43 | PLU |
53,609 | 2023-10-05 | 5.25 | 5.47 | 5.4 | 5.41 | 4,313.09 | PLU |
53,610 | 2023-10-06 | 4.86 | 5.51 | 5.41 | 5.4 | 17,885.43 | PLU |
53,611 | 2023-10-07 | 5.1 | 5.54 | 5.4 | 5.18 | 12,643.07 | PLU |
53,612 | 2023-10-08 | 5.09 | 5.38 | 5.18 | 5.24 | 2,873.32 | PLU |
53,613 | 2023-10-09 | 5.16 | 5.4 | 5.23 | 5.32 | 1,954.06 | PLU |
53,614 | 2023-10-10 | 5.04 | 5.38 | 5.32 | 5.08 | 8,468.81 | PLU |
53,615 | 2023-10-11 | 4.9 | 5.15 | 5.07 | 5.12 | 8,757.58 | PLU |
53,616 | 2023-10-12 | 4.85 | 5.17 | 5.06 | 4.85 | 4,274.96 | PLU |
53,617 | 2023-10-13 | 4.65 | 4.96 | 4.86 | 4.94 | 13,088.5 | PLU |
53,618 | 2023-10-14 | 4.66 | 5 | 4.94 | 4.88 | 13,039.64 | PLU |
53,619 | 2023-10-15 | 4.82 | 4.98 | 4.82 | 4.92 | 1,641.4 | PLU |
53,620 | 2023-10-16 | 4.82 | 4.97 | 4.89 | 4.93 | 3,638.87 | PLU |
53,621 | 2023-10-17 | 4.7 | 4.96 | 4.96 | 4.7 | 3,776.02 | PLU |
53,622 | 2023-10-18 | 4.69 | 4.97 | 4.69 | 4.75 | 11,726.87 | PLU |
53,623 | 2023-10-19 | 4.51 | 4.79 | 4.79 | 4.72 | 13,396.52 | PLU |
53,624 | 2023-10-20 | 4.55 | 6.46 | 4.69 | 5.49 | 84,180.38 | PLU |
53,625 | 2023-10-21 | 5.22 | 6.29 | 5.36 | 5.4 | 49,220.85 | PLU |
53,626 | 2023-10-22 | 5.26 | 5.53 | 5.39 | 5.38 | 14,564.09 | PLU |
53,627 | 2023-10-23 | 5.22 | 5.52 | 5.32 | 5.44 | 9,994.52 | PLU |
53,628 | 2023-10-24 | 5.01 | 5.91 | 5.43 | 5.15 | 30,218.67 | PLU |
53,629 | 2023-10-25 | 5.01 | 5.75 | 5.14 | 5.71 | 27,888.98 | PLU |
53,630 | 2023-10-26 | 5.15 | 5.74 | 5.73 | 5.31 | 9,663.99 | PLU |
53,631 | 2023-10-27 | 5.21 | 5.41 | 5.29 | 5.25 | 6,029.9 | PLU |
53,632 | 2023-10-28 | 5.12 | 5.29 | 5.29 | 5.24 | 3,869.28 | PLU |
53,633 | 2023-10-29 | 5.17 | 5.42 | 5.21 | 5.28 | 5,736.02 | PLU |
53,634 | 2023-10-30 | 5.2 | 5.35 | 5.3 | 5.31 | 2,070.07 | PLU |
53,635 | 2023-10-31 | 5.11 | 5.31 | 5.3 | 5.13 | 3,668.65 | PLU |
53,636 | 2023-11-01 | 5.01 | 5.29 | 5.12 | 5.23 | 10,398.49 | PLU |
53,637 | 2023-11-02 | 5.11 | 5.36 | 5.21 | 5.17 | 4,913.67 | PLU |
53,638 | 2023-11-03 | 5.11 | 6.54 | 5.17 | 5.5 | 45,451.67 | PLU |
53,639 | 2023-11-04 | 5.43 | 6.21 | 5.5 | 6.11 | 26,769.09 | PLU |
53,640 | 2023-11-05 | 5.97 | 7.1 | 6.04 | 6.21 | 32,784.52 | PLU |
53,641 | 2023-11-06 | 5.99 | 6.61 | 6.24 | 6.34 | 11,389.09 | PLU |
53,642 | 2023-11-07 | 6 | 6.52 | 6.32 | 6.25 | 19,245.19 | PLU |
53,643 | 2023-11-08 | 6.11 | 6.27 | 6.21 | 6.2 | 4,893.31 | PLU |
53,644 | 2023-11-09 | 6.14 | 6.49 | 6.21 | 6.44 | 7,495.53 | PLU |
53,645 | 2023-11-10 | 6.38 | 6.86 | 6.46 | 6.67 | 11,937.54 | PLU |
53,646 | 2023-11-11 | 6.5 | 6.93 | 6.66 | 6.84 | 21,328.35 | PLU |
53,647 | 2023-11-12 | 6.58 | 6.9 | 6.77 | 6.87 | 7,777.53 | PLU |
53,648 | 2023-11-13 | 6.87 | 7.27 | 6.88 | 7.27 | 14,175.15 | PLU |
53,649 | 2023-11-14 | 6.79 | 7.55 | 7.22 | 6.86 | 16,583.48 | PLU |
53,650 | 2023-11-15 | 6.64 | 7.35 | 6.85 | 7.33 | 11,429.17 | PLU |
53,651 | 2023-11-16 | 6.66 | 7.27 | 7.27 | 6.75 | 10,563.58 | PLU |
53,652 | 2023-11-17 | 6.46 | 6.81 | 6.75 | 6.57 | 7,633.94 | PLU |
53,653 | 2023-11-18 | 6.48 | 6.6 | 6.57 | 6.52 | 4,295.78 | PLU |
53,654 | 2023-11-19 | 6.36 | 6.7 | 6.52 | 6.55 | 5,931.26 | PLU |
53,655 | 2023-11-20 | 6.51 | 6.9 | 6.56 | 6.77 | 7,158.45 | PLU |
53,656 | 2023-11-21 | 6.62 | 6.85 | 6.74 | 6.68 | 4,541.34 | PLU |
53,657 | 2023-11-22 | 6.51 | 6.77 | 6.68 | 6.69 | 7,629.82 | PLU |
53,658 | 2023-11-23 | 6.59 | 6.7 | 6.68 | 6.65 | 2,217.71 | PLU |
53,659 | 2023-11-24 | 6.59 | 6.88 | 6.64 | 6.72 | 7,115.34 | PLU |
53,660 | 2023-11-25 | 6.71 | 6.83 | 6.78 | 6.81 | 8,623.31 | PLU |
53,661 | 2023-11-26 | 6.62 | 6.85 | 6.77 | 6.75 | 8,624.11 | PLU |
53,662 | 2023-11-27 | 6.66 | 6.98 | 6.77 | 6.98 | 10,553.65 | PLU |
53,663 | 2023-11-28 | 6.84 | 7.16 | 6.98 | 6.89 | 15,079.56 | PLU |
53,664 | 2023-11-29 | 6.75 | 7.1 | 6.85 | 6.75 | 9,216.49 | PLU |
53,665 | 2023-11-30 | 6.61 | 6.82 | 6.75 | 6.67 | 4,039.73 | PLU |
53,666 | 2023-12-01 | 6.51 | 6.72 | 6.69 | 6.65 | 10,898.44 | PLU |
53,667 | 2023-12-02 | 6.52 | 6.68 | 6.65 | 6.6 | 2,457.89 | PLU |
53,668 | 2023-12-03 | 6.46 | 6.81 | 6.59 | 6.52 | 15,410.4 | PLU |
53,669 | 2023-12-04 | 6.33 | 6.52 | 6.52 | 6.34 | 9,562.98 | PLU |
53,670 | 2023-12-05 | 6.13 | 6.4 | 6.37 | 6.2 | 13,642.03 | PLU |
53,671 | 2023-12-06 | 5.83 | 6.3 | 6.26 | 5.88 | 10,217.79 | PLU |
53,672 | 2023-12-07 | 5.85 | 5.99 | 5.9 | 5.96 | 4,727.23 | PLU |
53,673 | 2023-12-08 | 5.92 | 6.14 | 5.98 | 5.99 | 6,788.15 | PLU |
53,674 | 2023-12-09 | 5.94 | 6.16 | 5.97 | 6.12 | 11,729.84 | PLU |
53,675 | 2023-12-10 | 5.95 | 6.22 | 6.08 | 6.05 | 6,864.75 | PLU |
53,676 | 2023-12-11 | 5.8 | 6.06 | 6.04 | 5.83 | 8,710.73 | PLU |
53,677 | 2023-12-12 | 5.61 | 5.93 | 5.83 | 5.89 | 14,403.95 | PLU |
53,678 | 2023-12-13 | 5.65 | 5.98 | 5.86 | 5.8 | 11,922.3 | PLU |
53,679 | 2023-12-14 | 5.71 | 5.92 | 5.8 | 5.8 | 11,063.91 | PLU |
53,680 | 2023-12-15 | 5.66 | 7.3 | 5.79 | 5.71 | 108,023.04 | PLU |
53,681 | 2023-12-16 | 5.67 | 6.29 | 5.75 | 5.94 | 15,409.89 | PLU |
53,682 | 2023-12-17 | 5.77 | 6.5 | 5.94 | 5.94 | 18,272.1 | PLU |
53,683 | 2023-12-18 | 5.76 | 6.11 | 6.01 | 5.89 | 12,286.15 | PLU |
53,684 | 2023-12-19 | 5.7 | 6.11 | 5.92 | 5.77 | 13,459.14 | PLU |
53,685 | 2023-12-20 | 5.74 | 6.02 | 5.77 | 5.79 | 6,169.78 | PLU |
53,686 | 2023-12-21 | 5.66 | 5.9 | 5.81 | 5.76 | 9,223.94 | PLU |
53,687 | 2023-12-22 | 5.74 | 5.95 | 5.75 | 5.77 | 8,712.14 | PLU |
53,688 | 2023-12-23 | 5.53 | 5.8 | 5.8 | 5.67 | 11,597.04 | PLU |
53,689 | 2023-12-24 | 5.46 | 5.76 | 5.65 | 5.48 | 11,974.13 | PLU |
53,690 | 2023-12-25 | 5.47 | 5.62 | 5.5 | 5.51 | 5,905.81 | PLU |
53,691 | 2023-12-26 | 5.3 | 5.55 | 5.53 | 5.4 | 12,755.59 | PLU |
53,692 | 2023-12-27 | 5.05 | 5.59 | 5.4 | 5.45 | 34,626.13 | PLU |
53,693 | 2023-12-28 | 5.26 | 5.6 | 5.41 | 5.52 | 19,024.68 | PLU |
53,694 | 2023-12-29 | 5.2 | 5.96 | 5.5 | 5.4 | 36,428.05 | PLU |
53,695 | 2023-12-30 | 5.36 | 5.9 | 5.4 | 5.46 | 14,004.53 | PLU |
53,696 | 2023-12-31 | 5.26 | 5.54 | 5.52 | 5.34 | 22,349.76 | PLU |
53,697 | 2024-01-01 | 5.07 | 5.83 | 5.31 | 5.5 | 34,016.83 | PLU |
53,698 | 2024-01-02 | 5.46 | 5.74 | 5.51 | 5.59 | 16,731.88 | PLU |
53,699 | 2024-01-03 | 5.15 | 5.68 | 5.59 | 5.21 | 17,692.48 | PLU |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.