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 |
|---|---|---|---|---|---|---|---|
54,000 | 2024-01-04 | 0.09279 | 0.1 | 0.09585 | 0.09609 | 1,999,250 | PNG |
54,001 | 2024-01-05 | 0.087 | 0.09876 | 0.09614 | 0.09157 | 2,440,774 | PNG |
54,002 | 2024-01-06 | 0.08318 | 0.09256 | 0.09172 | 0.0862 | 2,265,687 | PNG |
54,003 | 2024-01-07 | 0.08304 | 0.08868 | 0.0862 | 0.0833 | 1,210,667 | PNG |
54,004 | 2024-01-08 | 0.07745 | 0.09008 | 0.08306 | 0.08876 | 2,277,739 | PNG |
54,005 | 2024-01-09 | 0.08093 | 0.08912 | 0.08909 | 0.08284 | 1,803,930 | PNG |
54,006 | 2024-01-10 | 0.07605 | 0.09299 | 0.08206 | 0.09024 | 4,141,795 | PNG |
54,007 | 2024-01-11 | 0.08389 | 0.0941 | 0.09003 | 0.08822 | 2,894,033 | PNG |
54,008 | 2024-01-12 | 0.08059 | 0.08839 | 0.08758 | 0.08287 | 2,696,629 | PNG |
54,009 | 2024-01-13 | 0.08119 | 0.08681 | 0.08274 | 0.0835 | 1,337,237 | PNG |
54,010 | 2024-01-14 | 0.08067 | 0.08684 | 0.08305 | 0.08199 | 1,712,136 | PNG |
54,011 | 2024-01-15 | 0.0806 | 0.08469 | 0.08199 | 0.08148 | 1,100,190 | PNG |
54,012 | 2024-01-16 | 0.07868 | 0.08412 | 0.08256 | 0.08104 | 2,256,468 | PNG |
54,013 | 2024-01-17 | 0.08 | 0.08297 | 0.08113 | 0.08015 | 853,722 | PNG |
54,014 | 2024-01-18 | 0.0755 | 0.08107 | 0.08024 | 0.07643 | 992,755 | PNG |
54,015 | 2024-01-19 | 0.07183 | 0.07645 | 0.07645 | 0.07427 | 1,502,455 | PNG |
54,016 | 2024-01-20 | 0.07286 | 0.0754 | 0.07423 | 0.07409 | 809,140 | PNG |
54,017 | 2024-01-21 | 0.07309 | 0.0821 | 0.07478 | 0.07835 | 4,590,299 | PNG |
54,018 | 2024-01-22 | 0.07336 | 0.07996 | 0.07897 | 0.0736 | 1,161,181 | PNG |
54,019 | 2023-03-29 | 0.4139 | 0.4302 | 0.4147 | 0.4247 | 34,056.39 | POLS |
54,020 | 2023-03-30 | 0.4094 | 0.4278 | 0.4233 | 0.4154 | 38,728.81 | POLS |
54,021 | 2023-03-31 | 0.4085 | 0.4229 | 0.4153 | 0.4189 | 11,422.35 | POLS |
54,022 | 2023-04-01 | 0.4189 | 0.4345 | 0.4189 | 0.4254 | 24,433.13 | POLS |
54,023 | 2023-04-02 | 0.4242 | 0.5555 | 0.4242 | 0.4735 | 842,559.81 | POLS |
54,024 | 2023-04-03 | 0.4325 | 0.5085 | 0.4781 | 0.4462 | 524,686.67 | POLS |
54,025 | 2023-04-04 | 0.4368 | 0.455 | 0.4473 | 0.4493 | 83,050.8 | POLS |
54,026 | 2023-04-05 | 0.4367 | 0.4576 | 0.4483 | 0.4481 | 32,801.35 | POLS |
54,027 | 2023-04-06 | 0.4287 | 0.4522 | 0.4481 | 0.4328 | 29,877.97 | POLS |
54,028 | 2023-04-07 | 0.4307 | 0.511 | 0.4328 | 0.4627 | 318,189.12 | POLS |
54,029 | 2023-04-08 | 0.4403 | 0.4664 | 0.4628 | 0.4491 | 70,338.61 | POLS |
54,030 | 2023-04-09 | 0.4274 | 0.458 | 0.4504 | 0.4459 | 77,021.76 | POLS |
54,031 | 2023-04-10 | 0.4408 | 0.4566 | 0.4446 | 0.4535 | 9,434.9 | POLS |
54,032 | 2023-04-11 | 0.4448 | 0.4558 | 0.4535 | 0.4497 | 19,661.76 | POLS |
54,033 | 2023-04-12 | 0.4345 | 0.4551 | 0.4481 | 0.4459 | 24,595.62 | POLS |
54,034 | 2023-04-13 | 0.4472 | 0.4708 | 0.4483 | 0.4635 | 53,901.33 | POLS |
54,035 | 2023-04-14 | 0.4538 | 0.4871 | 0.4623 | 0.4773 | 114,365.36 | POLS |
54,036 | 2023-04-15 | 0.46 | 0.4947 | 0.4773 | 0.4703 | 48,968.5 | POLS |
54,037 | 2023-04-16 | 0.4662 | 0.4732 | 0.4705 | 0.4676 | 16,455.02 | POLS |
54,038 | 2023-04-17 | 0.4449 | 0.4889 | 0.4671 | 0.4598 | 60,169.26 | POLS |
54,039 | 2023-04-18 | 0.4538 | 0.5277 | 0.4591 | 0.4702 | 67,298.79 | POLS |
54,040 | 2023-04-19 | 0.4324 | 0.4753 | 0.4694 | 0.4371 | 81,305.25 | POLS |
54,041 | 2023-04-20 | 0.4205 | 0.4422 | 0.4374 | 0.4271 | 56,588.94 | POLS |
54,042 | 2023-04-21 | 0.4055 | 0.4317 | 0.4271 | 0.4095 | 45,903.78 | POLS |
54,043 | 2023-04-22 | 0.4 | 0.423 | 0.4104 | 0.4136 | 72,858.73 | POLS |
54,044 | 2023-04-23 | 0.4071 | 0.4573 | 0.4129 | 0.4216 | 143,292.92 | POLS |
54,045 | 2023-04-24 | 0.4106 | 0.4285 | 0.4228 | 0.4147 | 41,107.88 | POLS |
54,046 | 2023-04-25 | 0.383 | 0.4367 | 0.4147 | 0.4147 | 173,694.77 | POLS |
54,047 | 2023-04-26 | 0.4038 | 0.4334 | 0.4162 | 0.4132 | 108,372.5 | POLS |
54,048 | 2023-04-27 | 0.4129 | 0.4421 | 0.4129 | 0.4193 | 67,558.02 | POLS |
54,049 | 2023-04-28 | 0.413 | 0.4629 | 0.4192 | 0.427 | 226,790.73 | POLS |
54,050 | 2023-04-29 | 0.4247 | 0.4628 | 0.4249 | 0.4359 | 269,835.78 | POLS |
54,051 | 2023-04-30 | 0.4273 | 0.4471 | 0.4356 | 0.4287 | 71,795.46 | POLS |
54,052 | 2023-05-01 | 0.4223 | 0.4505 | 0.4293 | 0.4377 | 90,624.96 | POLS |
54,053 | 2023-05-02 | 0.4379 | 0.4696 | 0.4428 | 0.4429 | 246,965.71 | POLS |
54,054 | 2023-05-03 | 0.4316 | 0.4527 | 0.4418 | 0.4505 | 115,836.42 | POLS |
54,055 | 2023-05-04 | 0.4459 | 0.4674 | 0.4517 | 0.4477 | 72,075.07 | POLS |
54,056 | 2023-05-05 | 0.4355 | 0.4547 | 0.4476 | 0.4399 | 63,687.69 | POLS |
54,057 | 2023-05-06 | 0.4063 | 0.4498 | 0.4401 | 0.4149 | 91,405.59 | POLS |
54,058 | 2023-05-07 | 0.4061 | 0.421 | 0.4147 | 0.4061 | 28,774.65 | POLS |
54,059 | 2023-05-08 | 0.3613 | 0.4088 | 0.4066 | 0.3744 | 122,037.6 | POLS |
54,060 | 2023-05-09 | 0.3671 | 0.3798 | 0.3745 | 0.3734 | 48,882.09 | POLS |
54,061 | 2023-05-10 | 0.3638 | 0.3838 | 0.3733 | 0.3781 | 58,070.25 | POLS |
54,062 | 2023-05-11 | 0.3501 | 0.377 | 0.377 | 0.3552 | 26,112.29 | POLS |
54,063 | 2023-05-12 | 0.3442 | 0.3666 | 0.355 | 0.3639 | 87,928.31 | POLS |
54,064 | 2023-05-13 | 0.3607 | 0.3661 | 0.3622 | 0.3607 | 28,203.2 | POLS |
54,065 | 2023-05-14 | 0.3543 | 0.367 | 0.3611 | 0.362 | 121,545.55 | POLS |
54,066 | 2023-05-15 | 0.3616 | 0.3704 | 0.3627 | 0.3657 | 27,282.24 | POLS |
54,067 | 2023-05-16 | 0.3618 | 0.3695 | 0.3664 | 0.3654 | 25,876.47 | POLS |
54,068 | 2023-05-17 | 0.357 | 0.3706 | 0.3655 | 0.3662 | 29,826.52 | POLS |
54,069 | 2023-05-18 | 0.3536 | 0.3694 | 0.3662 | 0.3617 | 70,123.6 | POLS |
54,070 | 2023-05-19 | 0.3579 | 0.3646 | 0.3607 | 0.361 | 38,364.91 | POLS |
54,071 | 2023-05-20 | 0.3596 | 0.3734 | 0.3609 | 0.3704 | 27,582.5 | POLS |
54,072 | 2023-05-21 | 0.3579 | 0.3711 | 0.3682 | 0.3584 | 30,821.59 | POLS |
54,073 | 2023-05-22 | 0.3534 | 0.3652 | 0.3583 | 0.3565 | 26,526.91 | POLS |
54,074 | 2023-05-23 | 0.3536 | 0.3622 | 0.3547 | 0.3587 | 10,472.7 | POLS |
54,075 | 2023-05-24 | 0.3399 | 0.359 | 0.3584 | 0.3464 | 43,607.82 | POLS |
54,076 | 2023-05-25 | 0.3386 | 0.3498 | 0.3464 | 0.3446 | 20,307.33 | POLS |
54,077 | 2023-05-26 | 0.3412 | 0.3526 | 0.3436 | 0.3473 | 23,080.23 | POLS |
54,078 | 2023-05-27 | 0.3426 | 0.3496 | 0.3473 | 0.3472 | 2,651.53 | POLS |
54,079 | 2023-05-28 | 0.3436 | 0.3548 | 0.3472 | 0.3519 | 12,163.26 | POLS |
54,080 | 2023-05-29 | 0.3465 | 0.3545 | 0.3518 | 0.3495 | 11,893.63 | POLS |
54,081 | 2023-05-30 | 0.345 | 0.3657 | 0.3483 | 0.3503 | 24,573.34 | POLS |
54,082 | 2023-05-31 | 0.3393 | 0.3528 | 0.3496 | 0.3435 | 13,826.3 | POLS |
54,083 | 2023-06-01 | 0.3364 | 0.3464 | 0.3431 | 0.3434 | 9,206.87 | POLS |
54,084 | 2023-06-02 | 0.3419 | 0.3493 | 0.342 | 0.3468 | 6,047.07 | POLS |
54,085 | 2023-06-03 | 0.3437 | 0.3533 | 0.3479 | 0.3469 | 7,526.22 | POLS |
54,086 | 2023-06-04 | 0.347 | 0.3728 | 0.347 | 0.3513 | 62,394.79 | POLS |
54,087 | 2023-06-05 | 0.3115 | 0.3506 | 0.3498 | 0.3185 | 38,302.6 | POLS |
54,088 | 2023-06-06 | 0.3096 | 0.3346 | 0.3185 | 0.3277 | 20,403.26 | POLS |
54,089 | 2023-06-07 | 0.3056 | 0.3288 | 0.3274 | 0.3073 | 8,373.03 | POLS |
54,090 | 2023-06-08 | 0.3026 | 0.3176 | 0.3062 | 0.3104 | 12,162.48 | POLS |
54,091 | 2023-06-09 | 0.3026 | 0.3131 | 0.31 | 0.304 | 10,928.44 | POLS |
54,092 | 2023-06-10 | 0.27 | 0.3047 | 0.3047 | 0.2785 | 42,295.5 | POLS |
54,093 | 2023-06-11 | 0.2713 | 0.2796 | 0.2795 | 0.2737 | 84,987.14 | POLS |
54,094 | 2023-06-12 | 0.2669 | 0.2735 | 0.2725 | 0.2723 | 15,715.67 | POLS |
54,095 | 2023-06-13 | 0.2699 | 0.2788 | 0.2716 | 0.2749 | 22,118.78 | POLS |
54,096 | 2023-06-14 | 0.2678 | 0.2967 | 0.2747 | 0.271 | 43,466.19 | POLS |
54,097 | 2023-06-15 | 0.2635 | 0.2739 | 0.2698 | 0.2721 | 31,401.42 | POLS |
54,098 | 2023-06-16 | 0.2698 | 0.2799 | 0.2721 | 0.2763 | 18,468.77 | POLS |
54,099 | 2023-06-17 | 0.2758 | 0.2838 | 0.2763 | 0.2789 | 7,503.38 | POLS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.