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 |
|---|---|---|---|---|---|---|---|
53,900 | 2023-09-26 | 0.01761 | 0.01816 | 0.01799 | 0.01778 | 330,921 | PNG |
53,901 | 2023-09-27 | 0.01773 | 0.0182 | 0.01797 | 0.0182 | 443,949 | PNG |
53,902 | 2023-09-28 | 0.0179 | 0.01994 | 0.01816 | 0.01941 | 4,059,192 | PNG |
53,903 | 2023-09-29 | 0.01862 | 0.0228 | 0.0196 | 0.01928 | 18,204,471 | PNG |
53,904 | 2023-09-30 | 0.01867 | 0.01987 | 0.01926 | 0.01902 | 3,092,723 | PNG |
53,905 | 2023-10-01 | 0.0185 | 0.01958 | 0.0192 | 0.0195 | 2,317,330 | PNG |
53,906 | 2023-10-02 | 0.01904 | 0.01969 | 0.01953 | 0.01906 | 692,062 | PNG |
53,907 | 2023-10-03 | 0.01897 | 0.02054 | 0.01907 | 0.02022 | 2,825,459 | PNG |
53,908 | 2023-10-04 | 0.0195 | 0.02769 | 0.02 | 0.02475 | 37,465,750 | PNG |
53,909 | 2023-10-05 | 0.02171 | 0.02625 | 0.0246 | 0.02236 | 20,932,970 | PNG |
53,910 | 2023-10-06 | 0.02117 | 0.02299 | 0.02227 | 0.02153 | 5,282,832 | PNG |
53,911 | 2023-10-07 | 0.0201 | 0.02215 | 0.02153 | 0.02053 | 4,277,870 | PNG |
53,912 | 2023-10-08 | 0.02 | 0.02077 | 0.02053 | 0.02006 | 908,810 | PNG |
53,913 | 2023-10-09 | 0.0198 | 0.02118 | 0.02005 | 0.02034 | 2,785,962 | PNG |
53,914 | 2023-10-10 | 0.02001 | 0.02081 | 0.02041 | 0.02011 | 798,128 | PNG |
53,915 | 2023-10-11 | 0.01884 | 0.02052 | 0.02004 | 0.01978 | 2,027,931 | PNG |
53,916 | 2023-10-12 | 0.01884 | 0.02011 | 0.01981 | 0.01947 | 1,315,683 | PNG |
53,917 | 2023-10-13 | 0.01874 | 0.02052 | 0.01932 | 0.01917 | 1,511,916 | PNG |
53,918 | 2023-10-14 | 0.01881 | 0.0209 | 0.01921 | 0.01964 | 2,527,284 | PNG |
53,919 | 2023-10-15 | 0.01923 | 0.02023 | 0.01963 | 0.01986 | 1,655,088 | PNG |
53,920 | 2023-10-16 | 0.01961 | 0.02042 | 0.01993 | 0.02024 | 800,995 | PNG |
53,921 | 2023-10-17 | 0.01911 | 0.02037 | 0.01981 | 0.01938 | 787,167 | PNG |
53,922 | 2023-10-18 | 0.01883 | 0.02002 | 0.01936 | 0.01937 | 1,178,165 | PNG |
53,923 | 2023-10-19 | 0.01901 | 0.02003 | 0.01936 | 0.01987 | 1,245,943 | PNG |
53,924 | 2023-10-20 | 0.019 | 0.02053 | 0.01901 | 0.0195 | 1,444,829 | PNG |
53,925 | 2023-10-21 | 0.01933 | 0.02075 | 0.0195 | 0.02033 | 662,744 | PNG |
53,926 | 2023-10-22 | 0.01951 | 0.02097 | 0.02034 | 0.02022 | 1,226,556 | PNG |
53,927 | 2023-10-23 | 0.01948 | 0.02079 | 0.02023 | 0.0203 | 1,909,033 | PNG |
53,928 | 2023-10-24 | 0.0112 | 0.02055 | 0.02029 | 0.01701 | 46,904,787 | PNG |
53,929 | 2023-10-25 | 0.015 | 0.02698 | 0.01704 | 0.02304 | 56,796,316 | PNG |
53,930 | 2023-10-26 | 0.01958 | 0.02832 | 0.02376 | 0.02049 | 44,583,531 | PNG |
53,931 | 2023-10-27 | 0.01969 | 0.02299 | 0.02048 | 0.02024 | 10,506,225 | PNG |
53,932 | 2023-10-28 | 0.01993 | 0.02208 | 0.02024 | 0.02056 | 4,162,417 | PNG |
53,933 | 2023-10-29 | 0.01985 | 0.021 | 0.02028 | 0.02051 | 3,525,397 | PNG |
53,934 | 2023-10-30 | 0.01953 | 0.021 | 0.02029 | 0.02088 | 5,983,805 | PNG |
53,935 | 2023-10-31 | 0.0205 | 0.02475 | 0.0208 | 0.02054 | 14,039,685 | PNG |
53,936 | 2023-11-01 | 0.02016 | 0.02489 | 0.02087 | 0.02213 | 10,044,300 | PNG |
53,937 | 2023-11-02 | 0.02166 | 0.02328 | 0.02213 | 0.02219 | 3,748,671 | PNG |
53,938 | 2023-11-03 | 0.02132 | 0.02316 | 0.022 | 0.02299 | 2,810,143 | PNG |
53,939 | 2023-11-04 | 0.02251 | 0.02475 | 0.02278 | 0.02337 | 3,934,866 | PNG |
53,940 | 2023-11-05 | 0.02271 | 0.0241 | 0.02335 | 0.02314 | 2,534,982 | PNG |
53,941 | 2023-11-06 | 0.02196 | 0.02388 | 0.02331 | 0.02311 | 3,803,469 | PNG |
53,942 | 2023-11-07 | 0.02216 | 0.02368 | 0.02331 | 0.02235 | 1,654,309 | PNG |
53,943 | 2023-11-08 | 0.02123 | 0.02362 | 0.02217 | 0.02307 | 3,611,061 | PNG |
53,944 | 2023-11-09 | 0.02261 | 0.02417 | 0.0231 | 0.02365 | 4,012,556 | PNG |
53,945 | 2023-11-10 | 0.0232 | 0.02849 | 0.02325 | 0.02649 | 7,455,932 | PNG |
53,946 | 2023-11-11 | 0.02464 | 0.02738 | 0.0265 | 0.02616 | 5,458,541 | PNG |
53,947 | 2023-11-12 | 0.02532 | 0.06 | 0.02616 | 0.05501 | 55,362,820 | PNG |
53,948 | 2023-11-13 | 0.05193 | 0.14 | 0.05501 | 0.09298 | 211,786,415 | PNG |
53,949 | 2023-11-14 | 0.07304 | 0.09575 | 0.093 | 0.07968 | 41,396,132 | PNG |
53,950 | 2023-11-15 | 0.0745 | 0.11469 | 0.07968 | 0.10552 | 41,292,927 | PNG |
53,951 | 2023-11-16 | 0.088 | 0.1092 | 0.10552 | 0.09406 | 19,954,225 | PNG |
53,952 | 2023-11-17 | 0.08 | 0.1039 | 0.09333 | 0.09192 | 15,583,750 | PNG |
53,953 | 2023-11-18 | 0.08473 | 0.0946 | 0.09273 | 0.088 | 7,066,051 | PNG |
53,954 | 2023-11-19 | 0.08001 | 0.08994 | 0.088 | 0.08454 | 5,706,954 | PNG |
53,955 | 2023-11-20 | 0.08444 | 0.10567 | 0.08458 | 0.09323 | 17,069,154 | PNG |
53,956 | 2023-11-21 | 0.0789 | 0.09373 | 0.09245 | 0.0789 | 5,343,844 | PNG |
53,957 | 2023-11-22 | 0.07805 | 0.0949 | 0.08065 | 0.09009 | 4,480,438 | PNG |
53,958 | 2023-11-23 | 0.07301 | 0.09121 | 0.09004 | 0.08105 | 5,714,968 | PNG |
53,959 | 2023-11-24 | 0.07671 | 0.085 | 0.08193 | 0.08015 | 3,823,619 | PNG |
53,960 | 2023-11-25 | 0.07391 | 0.08309 | 0.07931 | 0.07505 | 5,289,506 | PNG |
53,961 | 2023-11-26 | 0.06775 | 0.07935 | 0.07502 | 0.07306 | 6,301,587 | PNG |
53,962 | 2023-11-27 | 0.06195 | 0.07489 | 0.073 | 0.06477 | 5,330,301 | PNG |
53,963 | 2023-11-28 | 0.06414 | 0.08803 | 0.06476 | 0.07969 | 13,638,987 | PNG |
53,964 | 2023-11-29 | 0.07228 | 0.0874 | 0.07961 | 0.0757 | 9,741,631 | PNG |
53,965 | 2023-11-30 | 0.07014 | 0.07774 | 0.0763 | 0.07176 | 6,035,340 | PNG |
53,966 | 2023-12-01 | 0.07011 | 0.07542 | 0.07176 | 0.07054 | 3,309,954 | PNG |
53,967 | 2023-12-02 | 0.0691 | 0.07453 | 0.07108 | 0.07126 | 3,769,073 | PNG |
53,968 | 2023-12-03 | 0.06925 | 0.07249 | 0.07126 | 0.07103 | 2,517,412 | PNG |
53,969 | 2023-12-04 | 0.07008 | 0.09041 | 0.07103 | 0.08297 | 24,980,567 | PNG |
53,970 | 2023-12-05 | 0.08128 | 0.118 | 0.08295 | 0.10057 | 47,519,954 | PNG |
53,971 | 2023-12-06 | 0.08198 | 0.10068 | 0.10036 | 0.09573 | 22,182,583 | PNG |
53,972 | 2023-12-07 | 0.08587 | 0.105 | 0.09572 | 0.08901 | 13,136,863 | PNG |
53,973 | 2023-12-08 | 0.078 | 0.109 | 0.08938 | 0.10266 | 16,436,450 | PNG |
53,974 | 2023-12-09 | 0.09365 | 0.11 | 0.1027 | 0.09656 | 10,917,562 | PNG |
53,975 | 2023-12-10 | 0.09253 | 0.11397 | 0.09677 | 0.11 | 10,412,982 | PNG |
53,976 | 2023-12-11 | 0.0949 | 0.1443 | 0.11 | 0.10969 | 38,400,345 | PNG |
53,977 | 2023-12-12 | 0.10976 | 0.16 | 0.11108 | 0.12503 | 39,737,783 | PNG |
53,978 | 2023-12-13 | 0.11487 | 0.14943 | 0.1263 | 0.13348 | 16,114,308 | PNG |
53,979 | 2023-12-14 | 0.12282 | 0.14899 | 0.1348 | 0.12583 | 10,910,005 | PNG |
53,980 | 2023-12-15 | 0.12077 | 0.13639 | 0.12614 | 0.12229 | 9,903,260 | PNG |
53,981 | 2023-12-16 | 0.10894 | 0.1279 | 0.12207 | 0.11771 | 8,275,119 | PNG |
53,982 | 2023-12-17 | 0.10573 | 0.12746 | 0.11762 | 0.12186 | 6,842,935 | PNG |
53,983 | 2023-12-18 | 0.0996 | 0.12412 | 0.12182 | 0.10741 | 7,898,556 | PNG |
53,984 | 2023-12-19 | 0.10466 | 0.12899 | 0.10708 | 0.11387 | 7,176,109 | PNG |
53,985 | 2023-12-20 | 0.10725 | 0.126 | 0.11404 | 0.11204 | 4,435,225 | PNG |
53,986 | 2023-12-21 | 0.11113 | 0.12337 | 0.11203 | 0.11858 | 4,188,715 | PNG |
53,987 | 2023-12-22 | 0.10725 | 0.123 | 0.11861 | 0.11443 | 4,467,587 | PNG |
53,988 | 2023-12-23 | 0.10427 | 0.11755 | 0.11314 | 0.1111 | 4,192,811 | PNG |
53,989 | 2023-12-24 | 0.10101 | 0.11339 | 0.11091 | 0.10297 | 4,337,927 | PNG |
53,990 | 2023-12-25 | 0.09886 | 0.10864 | 0.10215 | 0.10463 | 2,919,478 | PNG |
53,991 | 2023-12-26 | 0.09284 | 0.10584 | 0.10481 | 0.09775 | 4,804,349 | PNG |
53,992 | 2023-12-27 | 0.09267 | 0.098 | 0.09775 | 0.09398 | 3,370,148 | PNG |
53,993 | 2023-12-28 | 0.08717 | 0.09593 | 0.09304 | 0.09571 | 3,703,678 | PNG |
53,994 | 2023-12-29 | 0.09013 | 0.11895 | 0.09571 | 0.10454 | 16,458,066 | PNG |
53,995 | 2023-12-30 | 0.09803 | 0.10572 | 0.10498 | 0.10156 | 2,908,088 | PNG |
53,996 | 2023-12-31 | 0.09424 | 0.10847 | 0.10159 | 0.09608 | 4,524,052 | PNG |
53,997 | 2024-01-01 | 0.09249 | 0.10697 | 0.09689 | 0.10697 | 4,058,753 | PNG |
53,998 | 2024-01-02 | 0.10124 | 0.113 | 0.107 | 0.10287 | 3,847,392 | PNG |
53,999 | 2024-01-03 | 0.09061 | 0.10426 | 0.10279 | 0.09521 | 4,537,277 | PNG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.