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 |
|---|---|---|---|---|---|---|---|
53,700 | 2024-01-04 | 5.13 | 5.27 | 5.21 | 5.23 | 7,673.76 | PLU |
53,701 | 2024-01-05 | 5.16 | 5.85 | 5.23 | 5.46 | 44,155.99 | PLU |
53,702 | 2024-01-06 | 5.33 | 5.6 | 5.46 | 5.39 | 17,161.2 | PLU |
53,703 | 2024-01-07 | 5.16 | 5.46 | 5.38 | 5.24 | 10,858.44 | PLU |
53,704 | 2024-01-08 | 5.17 | 5.45 | 5.27 | 5.33 | 9,144.07 | PLU |
53,705 | 2024-01-09 | 5.08 | 5.33 | 5.33 | 5.13 | 6,306.42 | PLU |
53,706 | 2024-01-10 | 5.07 | 5.28 | 5.13 | 5.25 | 12,173.95 | PLU |
53,707 | 2024-01-11 | 5.11 | 5.36 | 5.26 | 5.2 | 17,882.87 | PLU |
53,708 | 2024-01-12 | 4.98 | 5.48 | 5.19 | 5.15 | 28,189.7 | PLU |
53,709 | 2024-01-13 | 5.1 | 5.29 | 5.19 | 5.1 | 2,878 | PLU |
53,710 | 2024-01-14 | 5.06 | 5.44 | 5.15 | 5.32 | 10,754.26 | PLU |
53,711 | 2024-01-15 | 5.14 | 5.53 | 5.27 | 5.45 | 13,781.32 | PLU |
53,712 | 2024-01-16 | 5.21 | 5.48 | 5.45 | 5.32 | 6,561.7 | PLU |
53,713 | 2024-01-17 | 5.11 | 5.35 | 5.31 | 5.22 | 5,410.42 | PLU |
53,714 | 2024-01-18 | 5.06 | 5.25 | 5.22 | 5.11 | 5,166.41 | PLU |
53,715 | 2024-01-19 | 5.08 | 5.17 | 5.14 | 5.08 | 4,131.47 | PLU |
53,716 | 2024-01-20 | 4.98 | 5.16 | 5.09 | 5.11 | 5,608.72 | PLU |
53,717 | 2024-01-21 | 4.98 | 5.15 | 5.11 | 5.04 | 3,473.76 | PLU |
53,718 | 2024-01-22 | 4.92 | 5.06 | 5.06 | 4.94 | 1,864.52 | PLU |
53,719 | 2023-03-29 | 0.04379 | 0.04666 | 0.04436 | 0.04581 | 710,494 | PNG |
53,720 | 2023-03-30 | 0.04462 | 0.04599 | 0.04597 | 0.04563 | 571,525 | PNG |
53,721 | 2023-03-31 | 0.03971 | 0.04564 | 0.0454 | 0.04309 | 1,840,613 | PNG |
53,722 | 2023-04-01 | 0.04254 | 0.04438 | 0.0434 | 0.04285 | 860,198 | PNG |
53,723 | 2023-04-02 | 0.04085 | 0.04376 | 0.04355 | 0.04271 | 1,168,460 | PNG |
53,724 | 2023-04-03 | 0.04129 | 0.04324 | 0.04255 | 0.04189 | 354,592 | PNG |
53,725 | 2023-04-04 | 0.04058 | 0.04382 | 0.04154 | 0.04247 | 1,220,956 | PNG |
53,726 | 2023-04-05 | 0.0416 | 0.04596 | 0.04272 | 0.04327 | 1,759,515 | PNG |
53,727 | 2023-04-06 | 0.04245 | 0.04471 | 0.04339 | 0.0438 | 886,506 | PNG |
53,728 | 2023-04-07 | 0.0434 | 0.04724 | 0.04421 | 0.04483 | 1,914,574 | PNG |
53,729 | 2023-04-08 | 0.04455 | 0.051 | 0.04504 | 0.04455 | 2,125,724 | PNG |
53,730 | 2023-04-09 | 0.04322 | 0.04554 | 0.04461 | 0.04419 | 790,726 | PNG |
53,731 | 2023-04-10 | 0.04209 | 0.04441 | 0.04422 | 0.04354 | 1,065,972 | PNG |
53,732 | 2023-04-11 | 0.04332 | 0.04738 | 0.04371 | 0.04519 | 1,480,589 | PNG |
53,733 | 2023-04-12 | 0.04274 | 0.04545 | 0.0453 | 0.04448 | 997,096 | PNG |
53,734 | 2023-04-13 | 0.04447 | 0.04655 | 0.04497 | 0.04566 | 520,279 | PNG |
53,735 | 2023-04-14 | 0.04495 | 0.04653 | 0.04567 | 0.04608 | 346,208 | PNG |
53,736 | 2023-04-15 | 0.04576 | 0.04787 | 0.04626 | 0.04702 | 674,634 | PNG |
53,737 | 2023-04-16 | 0.04497 | 0.04877 | 0.04586 | 0.04753 | 461,552 | PNG |
53,738 | 2023-04-17 | 0.046 | 0.0488 | 0.04761 | 0.04651 | 1,344,363 | PNG |
53,739 | 2023-04-18 | 0.04671 | 0.0535 | 0.04671 | 0.05185 | 3,275,907 | PNG |
53,740 | 2023-04-19 | 0.045 | 0.05257 | 0.05128 | 0.04619 | 1,811,276 | PNG |
53,741 | 2023-04-20 | 0.04205 | 0.04687 | 0.04608 | 0.04222 | 697,029 | PNG |
53,742 | 2023-04-21 | 0.03982 | 0.04325 | 0.04265 | 0.04032 | 1,060,888 | PNG |
53,743 | 2023-04-22 | 0.03982 | 0.04358 | 0.04027 | 0.04283 | 606,913 | PNG |
53,744 | 2023-04-23 | 0.04038 | 0.04327 | 0.04326 | 0.04038 | 482,058 | PNG |
53,745 | 2023-04-24 | 0.04011 | 0.04151 | 0.04051 | 0.04059 | 561,926 | PNG |
53,746 | 2023-04-25 | 0.04011 | 0.04143 | 0.04042 | 0.04098 | 344,576 | PNG |
53,747 | 2023-04-26 | 0.03945 | 0.04213 | 0.04104 | 0.03963 | 788,956 | PNG |
53,748 | 2023-04-27 | 0.03992 | 0.04145 | 0.04005 | 0.04081 | 220,392 | PNG |
53,749 | 2023-04-28 | 0.03743 | 0.04116 | 0.04105 | 0.03839 | 1,235,342 | PNG |
53,750 | 2023-04-29 | 0.03794 | 0.0408 | 0.03839 | 0.03912 | 1,819,071 | PNG |
53,751 | 2023-04-30 | 0.03728 | 0.04012 | 0.03917 | 0.03842 | 887,899 | PNG |
53,752 | 2023-05-01 | 0.03674 | 0.03904 | 0.03848 | 0.03714 | 580,063 | PNG |
53,753 | 2023-05-02 | 0.03626 | 0.04034 | 0.03715 | 0.03811 | 2,350,859 | PNG |
53,754 | 2023-05-03 | 0.0356 | 0.03914 | 0.03816 | 0.03827 | 2,604,208 | PNG |
53,755 | 2023-05-04 | 0.03723 | 0.03849 | 0.03849 | 0.03808 | 277,396 | PNG |
53,756 | 2023-05-05 | 0.03633 | 0.03853 | 0.03808 | 0.03793 | 943,467 | PNG |
53,757 | 2023-05-06 | 0.03432 | 0.03894 | 0.03788 | 0.03586 | 2,025,688 | PNG |
53,758 | 2023-05-07 | 0.034 | 0.03902 | 0.03599 | 0.03633 | 1,157,216 | PNG |
53,759 | 2023-05-08 | 0.03074 | 0.03633 | 0.03633 | 0.03286 | 2,070,913 | PNG |
53,760 | 2023-05-09 | 0.03166 | 0.03498 | 0.03238 | 0.03302 | 1,323,519 | PNG |
53,761 | 2023-05-10 | 0.03099 | 0.03332 | 0.03309 | 0.03188 | 1,060,971 | PNG |
53,762 | 2023-05-11 | 0.03115 | 0.03282 | 0.03193 | 0.03126 | 330,320 | PNG |
53,763 | 2023-05-12 | 0.02974 | 0.03217 | 0.03122 | 0.03137 | 1,024,129 | PNG |
53,764 | 2023-05-13 | 0.028 | 0.03129 | 0.03075 | 0.0299 | 2,681,300 | PNG |
53,765 | 2023-05-14 | 0.0291 | 0.03269 | 0.0299 | 0.03053 | 1,649,407 | PNG |
53,766 | 2023-05-15 | 0.02958 | 0.03318 | 0.03053 | 0.03149 | 858,821 | PNG |
53,767 | 2023-05-16 | 0.03068 | 0.04235 | 0.03149 | 0.03444 | 16,295,734 | PNG |
53,768 | 2023-05-17 | 0.03023 | 0.03496 | 0.03433 | 0.03138 | 3,449,809 | PNG |
53,769 | 2023-05-18 | 0.02927 | 0.03238 | 0.03151 | 0.03063 | 2,061,327 | PNG |
53,770 | 2023-05-19 | 0.02926 | 0.03109 | 0.03064 | 0.0302 | 974,342 | PNG |
53,771 | 2023-05-20 | 0.02929 | 0.03125 | 0.02991 | 0.03053 | 1,211,745 | PNG |
53,772 | 2023-05-21 | 0.02937 | 0.03086 | 0.03053 | 0.02991 | 421,034 | PNG |
53,773 | 2023-05-22 | 0.0288 | 0.03547 | 0.02976 | 0.03145 | 4,701,854 | PNG |
53,774 | 2023-05-23 | 0.03026 | 0.03234 | 0.03129 | 0.03234 | 1,064,583 | PNG |
53,775 | 2023-05-24 | 0.0282 | 0.0329 | 0.03232 | 0.02926 | 1,852,386 | PNG |
53,776 | 2023-05-25 | 0.02774 | 0.02959 | 0.0295 | 0.02841 | 1,057,790 | PNG |
53,777 | 2023-05-26 | 0.02843 | 0.02959 | 0.02843 | 0.02954 | 1,162,811 | PNG |
53,778 | 2023-05-27 | 0.0289 | 0.02957 | 0.02955 | 0.02949 | 195,043 | PNG |
53,779 | 2023-05-28 | 0.0288 | 0.03297 | 0.02936 | 0.0327 | 3,097,419 | PNG |
53,780 | 2023-05-29 | 0.02988 | 0.03319 | 0.03249 | 0.03041 | 3,420,015 | PNG |
53,781 | 2023-05-30 | 0.02934 | 0.03106 | 0.03 | 0.03029 | 760,614 | PNG |
53,782 | 2023-05-31 | 0.0293 | 0.03073 | 0.03035 | 0.02932 | 774,253 | PNG |
53,783 | 2023-06-01 | 0.0293 | 0.03045 | 0.02976 | 0.02931 | 554,890 | PNG |
53,784 | 2023-06-02 | 0.02867 | 0.03279 | 0.02996 | 0.03194 | 3,081,498 | PNG |
53,785 | 2023-06-03 | 0.03026 | 0.04399 | 0.03195 | 0.038 | 20,931,244 | PNG |
53,786 | 2023-06-04 | 0.03083 | 0.03813 | 0.038 | 0.03318 | 8,841,600 | PNG |
53,787 | 2023-06-05 | 0.03015 | 0.03438 | 0.03264 | 0.03046 | 4,300,090 | PNG |
53,788 | 2023-06-06 | 0.03015 | 0.03181 | 0.03125 | 0.03112 | 783,786 | PNG |
53,789 | 2023-06-07 | 0.0291 | 0.03175 | 0.0311 | 0.02983 | 1,262,220 | PNG |
53,790 | 2023-06-08 | 0.0289 | 0.03046 | 0.02993 | 0.02924 | 846,256 | PNG |
53,791 | 2023-06-09 | 0.028 | 0.03068 | 0.02991 | 0.02937 | 1,727,487 | PNG |
53,792 | 2023-06-10 | 0.02414 | 0.02978 | 0.02913 | 0.02605 | 3,166,216 | PNG |
53,793 | 2023-06-11 | 0.02509 | 0.02801 | 0.02583 | 0.02577 | 1,338,901 | PNG |
53,794 | 2023-06-12 | 0.02417 | 0.02689 | 0.02599 | 0.02531 | 1,940,624 | PNG |
53,795 | 2023-06-13 | 0.02427 | 0.02677 | 0.0253 | 0.02644 | 644,251 | PNG |
53,796 | 2023-06-14 | 0.02376 | 0.02686 | 0.02376 | 0.02611 | 985,663 | PNG |
53,797 | 2023-06-15 | 0.02314 | 0.02694 | 0.02589 | 0.02657 | 828,118 | PNG |
53,798 | 2023-06-16 | 0.02332 | 0.02697 | 0.0252 | 0.0255 | 602,331 | PNG |
53,799 | 2023-06-17 | 0.02467 | 0.02714 | 0.02555 | 0.02673 | 750,849 | PNG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.