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 |
|---|---|---|---|---|---|---|---|
55,600 | 2023-06-18 | 0.2405 | 0.2661 | 0.2611 | 0.2555 | 60,857.33 | PRO |
55,601 | 2023-06-19 | 0.2515 | 0.28 | 0.26 | 0.2594 | 145,971.82 | PRO |
55,602 | 2023-06-20 | 0.2532 | 0.2732 | 0.2629 | 0.2683 | 22,296.03 | PRO |
55,603 | 2023-06-21 | 0.2578 | 0.2789 | 0.2651 | 0.2731 | 57,428.46 | PRO |
55,604 | 2023-06-22 | 0.2648 | 0.2873 | 0.2733 | 0.2713 | 44,454.45 | PRO |
55,605 | 2023-06-23 | 0.2699 | 0.279 | 0.2713 | 0.2785 | 53,085.94 | PRO |
55,606 | 2023-06-24 | 0.2534 | 0.279 | 0.2787 | 0.2534 | 26,861.9 | PRO |
55,607 | 2023-06-25 | 0.2581 | 0.28 | 0.2598 | 0.2744 | 94,358.18 | PRO |
55,608 | 2023-06-26 | 0.2654 | 0.2789 | 0.2719 | 0.2773 | 20,019.36 | PRO |
55,609 | 2023-06-27 | 0.2697 | 0.281 | 0.2767 | 0.2804 | 45,939.97 | PRO |
55,610 | 2023-06-28 | 0.2737 | 0.281 | 0.281 | 0.2802 | 22,027.3 | PRO |
55,611 | 2023-06-29 | 0.2736 | 0.282 | 0.2802 | 0.282 | 26,577.08 | PRO |
55,612 | 2023-06-30 | 0.2575 | 0.282 | 0.282 | 0.2682 | 88,218.86 | PRO |
55,613 | 2023-07-01 | 0.263 | 0.2811 | 0.2678 | 0.2784 | 33,661.37 | PRO |
55,614 | 2023-07-02 | 0.27 | 0.2805 | 0.2804 | 0.2732 | 31,355.91 | PRO |
55,615 | 2023-07-03 | 0.2586 | 0.2769 | 0.2736 | 0.2671 | 55,933.91 | PRO |
55,616 | 2023-07-04 | 0.2618 | 0.2781 | 0.2668 | 0.2732 | 42,695.59 | PRO |
55,617 | 2023-07-05 | 0.2726 | 0.59 | 0.2765 | 0.4579 | 7,104,228.57 | PRO |
55,618 | 2023-07-06 | 0.3573 | 0.4812 | 0.4579 | 0.3769 | 3,069,787.61 | PRO |
55,619 | 2023-07-07 | 0.3404 | 0.395 | 0.3769 | 0.3523 | 633,269.49 | PRO |
55,620 | 2023-07-08 | 0.3202 | 0.3653 | 0.3524 | 0.3303 | 805,151.55 | PRO |
55,621 | 2023-07-09 | 0.3203 | 0.3637 | 0.3304 | 0.3456 | 314,543.43 | PRO |
55,622 | 2023-07-10 | 0.3435 | 0.49 | 0.3457 | 0.3988 | 2,717,914 | PRO |
55,623 | 2023-07-11 | 0.3704 | 0.41 | 0.404 | 0.3835 | 606,133.52 | PRO |
55,624 | 2023-07-12 | 0.3523 | 0.3996 | 0.3834 | 0.358 | 366,967.11 | PRO |
55,625 | 2023-07-13 | 0.3536 | 0.4 | 0.3617 | 0.3942 | 352,122.84 | PRO |
55,626 | 2023-07-14 | 0.3604 | 0.403 | 0.3981 | 0.3718 | 250,953.03 | PRO |
55,627 | 2023-07-15 | 0.3583 | 0.3745 | 0.3714 | 0.3664 | 62,449.58 | PRO |
55,628 | 2023-07-16 | 0.3527 | 0.3686 | 0.3652 | 0.3617 | 76,999.18 | PRO |
55,629 | 2023-07-17 | 0.3543 | 0.369 | 0.3649 | 0.3585 | 101,334.94 | PRO |
55,630 | 2023-07-18 | 0.3239 | 0.3587 | 0.3562 | 0.338 | 202,682.76 | PRO |
55,631 | 2023-07-19 | 0.3242 | 0.3487 | 0.3399 | 0.329 | 96,232.64 | PRO |
55,632 | 2023-07-20 | 0.3258 | 0.36 | 0.3279 | 0.3487 | 130,135.49 | PRO |
55,633 | 2023-07-21 | 0.33 | 0.3558 | 0.35 | 0.3459 | 93,231.38 | PRO |
55,634 | 2023-07-22 | 0.3392 | 0.3592 | 0.3435 | 0.3525 | 99,095.48 | PRO |
55,635 | 2023-07-23 | 0.3421 | 0.3559 | 0.3528 | 0.3518 | 49,166.94 | PRO |
55,636 | 2023-07-24 | 0.3444 | 0.3739 | 0.351 | 0.3575 | 144,842.92 | PRO |
55,637 | 2023-07-25 | 0.3508 | 0.378 | 0.3548 | 0.3623 | 130,674.7 | PRO |
55,638 | 2023-07-26 | 0.3558 | 0.38 | 0.3631 | 0.3666 | 139,561.9 | PRO |
55,639 | 2023-07-27 | 0.3461 | 0.37 | 0.3697 | 0.3522 | 168,426.63 | PRO |
55,640 | 2023-07-28 | 0.3439 | 0.3565 | 0.3511 | 0.3456 | 126,523.22 | PRO |
55,641 | 2023-07-29 | 0.3321 | 0.3526 | 0.3486 | 0.3462 | 100,322.64 | PRO |
55,642 | 2023-07-30 | 0.3321 | 0.3466 | 0.3463 | 0.3361 | 193,177.51 | PRO |
55,643 | 2023-07-31 | 0.3339 | 0.3491 | 0.3339 | 0.3446 | 83,795.68 | PRO |
55,644 | 2023-08-01 | 0.3402 | 0.3617 | 0.3436 | 0.3597 | 143,050.56 | PRO |
55,645 | 2023-08-02 | 0.3489 | 0.3724 | 0.3616 | 0.3569 | 156,197.53 | PRO |
55,646 | 2023-08-03 | 0.337 | 0.3602 | 0.3536 | 0.337 | 100,779.51 | PRO |
55,647 | 2023-08-04 | 0.3371 | 0.3512 | 0.3394 | 0.3414 | 45,394 | PRO |
55,648 | 2023-08-05 | 0.3372 | 0.3457 | 0.3409 | 0.3427 | 14,005.58 | PRO |
55,649 | 2023-08-06 | 0.3241 | 0.3437 | 0.3422 | 0.328 | 91,536.1 | PRO |
55,650 | 2023-08-07 | 0.3294 | 0.4577 | 0.3294 | 0.41 | 1,023,156.02 | PRO |
55,651 | 2023-08-08 | 0.3377 | 0.4176 | 0.4061 | 0.349 | 661,734.47 | PRO |
55,652 | 2023-08-09 | 0.3375 | 0.3544 | 0.346 | 0.3447 | 150,850.45 | PRO |
55,653 | 2023-08-10 | 0.3331 | 0.3458 | 0.3446 | 0.3409 | 92,376.04 | PRO |
55,654 | 2023-08-11 | 0.3321 | 0.3449 | 0.3435 | 0.3359 | 81,931.98 | PRO |
55,655 | 2023-08-12 | 0.3211 | 0.3396 | 0.3364 | 0.3356 | 61,025.22 | PRO |
55,656 | 2023-08-13 | 0.3212 | 0.3354 | 0.3325 | 0.3327 | 66,234.18 | PRO |
55,657 | 2023-08-14 | 0.326 | 0.3443 | 0.3335 | 0.3339 | 89,737.68 | PRO |
55,658 | 2023-08-15 | 0.3144 | 0.3392 | 0.3338 | 0.319 | 119,317.76 | PRO |
55,659 | 2023-08-16 | 0.3125 | 0.3232 | 0.3191 | 0.3153 | 161,278.25 | PRO |
55,660 | 2023-08-17 | 0.2972 | 0.3198 | 0.3131 | 0.3068 | 83,010.52 | PRO |
55,661 | 2023-08-18 | 0.2832 | 0.3079 | 0.3065 | 0.2878 | 118,106.57 | PRO |
55,662 | 2023-08-19 | 0.2839 | 0.2942 | 0.2874 | 0.2897 | 67,980.37 | PRO |
55,663 | 2023-08-20 | 0.2854 | 0.2977 | 0.2917 | 0.2891 | 74,115.45 | PRO |
55,664 | 2023-08-21 | 0.2844 | 0.2922 | 0.2874 | 0.2849 | 39,862.25 | PRO |
55,665 | 2023-08-22 | 0.2795 | 0.2905 | 0.2875 | 0.2839 | 76,569.43 | PRO |
55,666 | 2023-08-23 | 0.2798 | 0.305 | 0.2821 | 0.2916 | 151,951.33 | PRO |
55,667 | 2023-08-24 | 0.2874 | 0.3133 | 0.2951 | 0.2874 | 207,065.58 | PRO |
55,668 | 2023-08-25 | 0.285 | 0.2919 | 0.2909 | 0.2894 | 32,670.82 | PRO |
55,669 | 2023-08-26 | 0.2862 | 0.2942 | 0.2899 | 0.2936 | 37,304.86 | PRO |
55,670 | 2023-08-27 | 0.2865 | 0.2944 | 0.2896 | 0.2905 | 23,229.04 | PRO |
55,671 | 2023-08-28 | 0.2867 | 0.339 | 0.2921 | 0.3119 | 379,684.62 | PRO |
55,672 | 2023-08-29 | 0.2897 | 0.317 | 0.311 | 0.3008 | 126,164.89 | PRO |
55,673 | 2023-08-30 | 0.2863 | 0.3056 | 0.3048 | 0.2962 | 72,485.6 | PRO |
55,674 | 2023-08-31 | 0.275 | 0.297 | 0.2966 | 0.2792 | 200,730.81 | PRO |
55,675 | 2023-09-01 | 0.2754 | 0.2875 | 0.2792 | 0.2805 | 77,577.19 | PRO |
55,676 | 2023-09-02 | 0.2657 | 0.2835 | 0.2782 | 0.2737 | 47,767.59 | PRO |
55,677 | 2023-09-03 | 0.2688 | 0.2955 | 0.2735 | 0.2864 | 86,204.97 | PRO |
55,678 | 2023-09-04 | 0.2712 | 0.3375 | 0.2859 | 0.275 | 678,385.31 | PRO |
55,679 | 2023-09-05 | 0.26 | 0.2831 | 0.2814 | 0.2666 | 138,123.16 | PRO |
55,680 | 2023-09-06 | 0.23 | 0.2712 | 0.2663 | 0.2555 | 204,210.41 | PRO |
55,681 | 2023-09-07 | 0.2535 | 0.2668 | 0.2584 | 0.2668 | 82,332.61 | PRO |
55,682 | 2023-09-08 | 0.261 | 0.2703 | 0.2641 | 0.2668 | 99,232.37 | PRO |
55,683 | 2023-09-09 | 0.2469 | 0.3642 | 0.2667 | 0.2916 | 1,166,239.96 | PRO |
55,684 | 2023-09-10 | 0.2634 | 0.3068 | 0.2964 | 0.2825 | 649,302.27 | PRO |
55,685 | 2023-09-11 | 0.2537 | 0.2915 | 0.2784 | 0.2604 | 249,490.93 | PRO |
55,686 | 2023-09-12 | 0.2539 | 0.2736 | 0.259 | 0.2636 | 127,000.12 | PRO |
55,687 | 2023-09-13 | 0.2016 | 0.264 | 0.2623 | 0.2516 | 345,833.92 | PRO |
55,688 | 2023-09-14 | 0.2389 | 0.2926 | 0.2516 | 0.2539 | 511,961.02 | PRO |
55,689 | 2023-09-15 | 0.2316 | 0.2569 | 0.2505 | 0.2461 | 288,521.19 | PRO |
55,690 | 2023-09-16 | 0.2452 | 0.2748 | 0.2499 | 0.2615 | 281,644.12 | PRO |
55,691 | 2023-09-17 | 0.2433 | 0.2629 | 0.2606 | 0.2536 | 111,611.93 | PRO |
55,692 | 2023-09-18 | 0.253 | 0.2696 | 0.256 | 0.2618 | 29,298.6 | PRO |
55,693 | 2023-09-19 | 0.2539 | 0.2748 | 0.2592 | 0.2626 | 64,449.1 | PRO |
55,694 | 2023-09-20 | 0.2449 | 0.2718 | 0.2655 | 0.2579 | 52,923.47 | PRO |
55,695 | 2023-09-21 | 0.2509 | 0.2612 | 0.2567 | 0.2545 | 93,614.97 | PRO |
55,696 | 2023-09-22 | 0.2503 | 0.2592 | 0.2545 | 0.2572 | 20,760.06 | PRO |
55,697 | 2023-09-23 | 0.2463 | 0.2582 | 0.2545 | 0.2552 | 36,178.31 | PRO |
55,698 | 2023-09-24 | 0.2468 | 0.26 | 0.2568 | 0.2527 | 69,873.21 | PRO |
55,699 | 2023-09-25 | 0.2361 | 0.2581 | 0.2488 | 0.2397 | 148,256.84 | PRO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.