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 |
|---|---|---|---|---|---|---|---|
55,700 | 2023-09-26 | 0.2304 | 0.2468 | 0.239 | 0.2312 | 133,955.97 | PRO |
55,701 | 2023-09-27 | 0.223 | 0.2384 | 0.2322 | 0.2246 | 127,617.68 | PRO |
55,702 | 2023-09-28 | 0.2235 | 0.2733 | 0.2245 | 0.2434 | 407,390.5 | PRO |
55,703 | 2023-09-29 | 0.225 | 0.2471 | 0.2414 | 0.2313 | 206,247.85 | PRO |
55,704 | 2023-09-30 | 0.2311 | 0.2422 | 0.2335 | 0.2361 | 80,020.57 | PRO |
55,705 | 2023-10-01 | 0.235 | 0.25 | 0.2355 | 0.2429 | 104,235.18 | PRO |
55,706 | 2023-10-02 | 0.225 | 0.2466 | 0.2427 | 0.2359 | 255,985.42 | PRO |
55,707 | 2023-10-03 | 0.227 | 0.2357 | 0.2311 | 0.2289 | 58,332.42 | PRO |
55,708 | 2023-10-04 | 0.225 | 0.2366 | 0.231 | 0.2346 | 115,677.69 | PRO |
55,709 | 2023-10-05 | 0.2326 | 0.2376 | 0.2347 | 0.2352 | 49,768.68 | PRO |
55,710 | 2023-10-06 | 0.2329 | 0.2388 | 0.2353 | 0.2352 | 51,666.27 | PRO |
55,711 | 2023-10-07 | 0.2326 | 0.2373 | 0.2369 | 0.2342 | 31,091.84 | PRO |
55,712 | 2023-10-08 | 0.2315 | 0.2355 | 0.2345 | 0.2344 | 122,818.84 | PRO |
55,713 | 2023-10-09 | 0.2315 | 0.2371 | 0.2325 | 0.2337 | 84,779.52 | PRO |
55,714 | 2023-10-10 | 0.2322 | 0.2371 | 0.2331 | 0.2349 | 64,663.9 | PRO |
55,715 | 2023-10-11 | 0.2315 | 0.235 | 0.2338 | 0.2326 | 115,632.9 | PRO |
55,716 | 2023-10-12 | 0.2315 | 0.2344 | 0.2344 | 0.2319 | 80,240.18 | PRO |
55,717 | 2023-10-13 | 0.2315 | 0.235 | 0.2321 | 0.2347 | 26,226.8 | PRO |
55,718 | 2023-10-14 | 0.2324 | 0.235 | 0.235 | 0.2345 | 46,502.44 | PRO |
55,719 | 2023-10-15 | 0.2324 | 0.2345 | 0.2338 | 0.2333 | 27,898.01 | PRO |
55,720 | 2023-10-16 | 0.2315 | 0.2356 | 0.2345 | 0.2336 | 110,724.12 | PRO |
55,721 | 2023-10-17 | 0.2334 | 0.2406 | 0.2353 | 0.2348 | 72,722.08 | PRO |
55,722 | 2023-10-18 | 0.2336 | 0.2381 | 0.2338 | 0.2379 | 37,127.29 | PRO |
55,723 | 2023-10-19 | 0.232 | 0.238 | 0.2375 | 0.2351 | 54,636.55 | PRO |
55,724 | 2023-10-20 | 0.2336 | 0.2408 | 0.2346 | 0.236 | 83,400.94 | PRO |
55,725 | 2023-10-21 | 0.2361 | 0.246 | 0.2377 | 0.2434 | 95,928.68 | PRO |
55,726 | 2023-10-22 | 0.2386 | 0.2453 | 0.2434 | 0.2451 | 44,627.72 | PRO |
55,727 | 2023-10-23 | 0.2418 | 0.2522 | 0.2453 | 0.2493 | 176,731.5 | PRO |
55,728 | 2023-10-24 | 0.244 | 0.2549 | 0.2493 | 0.2485 | 237,767.03 | PRO |
55,729 | 2023-10-25 | 0.2436 | 0.2548 | 0.2499 | 0.2489 | 200,497.04 | PRO |
55,730 | 2023-10-26 | 0.2488 | 0.3048 | 0.2489 | 0.2857 | 892,399.77 | PRO |
55,731 | 2023-10-27 | 0.2452 | 0.2859 | 0.2856 | 0.2613 | 645,715.62 | PRO |
55,732 | 2023-10-28 | 0.2502 | 0.2608 | 0.2586 | 0.2572 | 104,892.92 | PRO |
55,733 | 2023-10-29 | 0.2553 | 0.2642 | 0.2568 | 0.2642 | 117,463.45 | PRO |
55,734 | 2023-10-30 | 0.2627 | 0.2712 | 0.2642 | 0.27 | 119,544.9 | PRO |
55,735 | 2023-10-31 | 0.2627 | 0.2752 | 0.2695 | 0.2634 | 295,194.8 | PRO |
55,736 | 2023-11-01 | 0.263 | 0.273 | 0.2642 | 0.2692 | 150,805.21 | PRO |
55,737 | 2023-11-02 | 0.269 | 0.3024 | 0.2711 | 0.2806 | 443,896.63 | PRO |
55,738 | 2023-11-03 | 0.2532 | 0.33 | 0.2794 | 0.2848 | 312,042.04 | PRO |
55,739 | 2023-11-04 | 0.2742 | 0.3143 | 0.288 | 0.2841 | 378,991.42 | PRO |
55,740 | 2023-11-05 | 0.2809 | 0.2889 | 0.284 | 0.2859 | 72,807.64 | PRO |
55,741 | 2023-11-06 | 0.2812 | 0.39 | 0.2861 | 0.2964 | 2,060,462.88 | PRO |
55,742 | 2023-11-07 | 0.2851 | 0.35 | 0.2968 | 0.3014 | 903,391.27 | PRO |
55,743 | 2023-11-08 | 0.2901 | 0.3075 | 0.2998 | 0.2996 | 216,152.17 | PRO |
55,744 | 2023-11-09 | 0.2902 | 0.3446 | 0.2969 | 0.3115 | 386,331.26 | PRO |
55,745 | 2023-11-10 | 0.3038 | 0.318 | 0.3115 | 0.3079 | 161,932.48 | PRO |
55,746 | 2023-11-11 | 0.3065 | 0.3181 | 0.3078 | 0.3137 | 118,272.4 | PRO |
55,747 | 2023-11-12 | 0.3084 | 0.3159 | 0.3119 | 0.3118 | 75,211.95 | PRO |
55,748 | 2023-11-13 | 0.292 | 0.315 | 0.3088 | 0.3047 | 229,410.78 | PRO |
55,749 | 2023-11-14 | 0.2965 | 0.3123 | 0.3066 | 0.2985 | 121,515.91 | PRO |
55,750 | 2023-11-15 | 0.2961 | 0.3148 | 0.3004 | 0.3133 | 105,978.61 | PRO |
55,751 | 2023-11-16 | 0.3105 | 0.3342 | 0.3132 | 0.3298 | 290,006.14 | PRO |
55,752 | 2023-11-17 | 0.3273 | 0.3501 | 0.3301 | 0.329 | 369,866.59 | PRO |
55,753 | 2023-11-18 | 0.3127 | 0.329 | 0.329 | 0.3206 | 124,564.46 | PRO |
55,754 | 2023-11-19 | 0.3092 | 0.3232 | 0.3218 | 0.3157 | 86,284.34 | PRO |
55,755 | 2023-11-20 | 0.3 | 0.3204 | 0.3157 | 0.3132 | 136,816.68 | PRO |
55,756 | 2023-11-21 | 0.2991 | 0.3243 | 0.3131 | 0.2991 | 187,176.88 | PRO |
55,757 | 2023-11-22 | 0.294 | 0.3094 | 0.2991 | 0.3082 | 128,289.85 | PRO |
55,758 | 2023-11-23 | 0.3033 | 0.4 | 0.3088 | 0.3254 | 944,931.72 | PRO |
55,759 | 2023-11-24 | 0.3232 | 0.3994 | 0.3288 | 0.3479 | 605,291.99 | PRO |
55,760 | 2023-11-25 | 0.3437 | 0.365 | 0.3479 | 0.3575 | 74,707.47 | PRO |
55,761 | 2023-11-26 | 0.3416 | 0.3617 | 0.3581 | 0.3482 | 76,859.47 | PRO |
55,762 | 2023-11-27 | 0.325 | 0.35 | 0.3481 | 0.3311 | 159,656.49 | PRO |
55,763 | 2023-11-28 | 0.323 | 0.3327 | 0.3311 | 0.3308 | 86,205.57 | PRO |
55,764 | 2023-11-29 | 0.3239 | 0.3401 | 0.3308 | 0.3264 | 228,180.33 | PRO |
55,765 | 2023-11-30 | 0.3116 | 0.3474 | 0.3273 | 0.3471 | 218,891.26 | PRO |
55,766 | 2023-12-01 | 0.3264 | 0.3839 | 0.3472 | 0.3331 | 667,458.66 | PRO |
55,767 | 2023-12-02 | 0.3326 | 0.3511 | 0.3327 | 0.3478 | 102,094.52 | PRO |
55,768 | 2023-12-03 | 0.3505 | 0.3839 | 0.3506 | 0.3722 | 292,420.95 | PRO |
55,769 | 2023-12-04 | 0.3692 | 0.3839 | 0.3718 | 0.3804 | 135,555.01 | PRO |
55,770 | 2023-12-05 | 0.3735 | 0.549 | 0.3811 | 0.4589 | 1,118,477.17 | PRO |
55,771 | 2023-12-06 | 0.4133 | 0.4692 | 0.4546 | 0.4178 | 549,363.98 | PRO |
55,772 | 2023-12-07 | 0.4135 | 0.4675 | 0.4137 | 0.4479 | 261,150.7 | PRO |
55,773 | 2023-12-08 | 0.4104 | 0.4496 | 0.4479 | 0.4379 | 191,230.95 | PRO |
55,774 | 2023-12-09 | 0.4267 | 0.4469 | 0.434 | 0.4411 | 100,443.45 | PRO |
55,775 | 2023-12-10 | 0.3997 | 0.4363 | 0.4363 | 0.4097 | 108,490.24 | PRO |
55,776 | 2023-12-11 | 0.35 | 0.4112 | 0.41 | 0.3684 | 389,817.33 | PRO |
55,777 | 2023-12-12 | 0.3673 | 0.7 | 0.3674 | 0.5005 | 4,140,860.23 | PRO |
55,778 | 2023-12-13 | 0.5 | 0.9207 | 0.5002 | 0.6601 | 9,952,216.88 | PRO |
55,779 | 2023-12-14 | 0.5545 | 0.7919 | 0.6601 | 0.5863 | 3,119,975.82 | PRO |
55,780 | 2023-12-15 | 0.5634 | 0.6361 | 0.5864 | 0.5887 | 826,975.95 | PRO |
55,781 | 2023-12-16 | 0.5629 | 0.6063 | 0.5889 | 0.5722 | 355,502 | PRO |
55,782 | 2023-12-17 | 0.5199 | 0.5713 | 0.57 | 0.5321 | 473,597.75 | PRO |
55,783 | 2023-12-18 | 0.5257 | 0.554 | 0.531 | 0.5436 | 280,944.93 | PRO |
55,784 | 2023-12-19 | 0.5297 | 0.6893 | 0.5471 | 0.5484 | 1,111,089.64 | PRO |
55,785 | 2023-12-20 | 0.5419 | 0.6689 | 0.5466 | 0.6155 | 509,570.44 | PRO |
55,786 | 2023-12-21 | 0.6101 | 0.6691 | 0.6193 | 0.6121 | 634,512.38 | PRO |
55,787 | 2023-12-22 | 0.6023 | 0.6295 | 0.6121 | 0.6181 | 231,101.52 | PRO |
55,788 | 2023-12-23 | 0.5535 | 0.6193 | 0.618 | 0.5728 | 417,748.15 | PRO |
55,789 | 2023-12-24 | 0.5443 | 0.5923 | 0.5755 | 0.5559 | 368,507.05 | PRO |
55,790 | 2023-12-25 | 0.5496 | 0.5834 | 0.5559 | 0.5695 | 167,354.34 | PRO |
55,791 | 2023-12-26 | 0.5205 | 0.5776 | 0.5695 | 0.5294 | 424,157.75 | PRO |
55,792 | 2023-12-27 | 0.5123 | 0.646 | 0.5294 | 0.584 | 685,249.6 | PRO |
55,793 | 2023-12-28 | 0.5551 | 0.619 | 0.5855 | 0.6006 | 396,316.57 | PRO |
55,794 | 2023-12-29 | 0.5763 | 0.6151 | 0.6104 | 0.5763 | 151,962.28 | PRO |
55,795 | 2023-12-30 | 0.5764 | 0.6097 | 0.5764 | 0.6 | 101,212.97 | PRO |
55,796 | 2023-12-31 | 0.5994 | 0.6336 | 0.6025 | 0.6103 | 199,941.95 | PRO |
55,797 | 2024-01-01 | 0.6064 | 0.6188 | 0.6125 | 0.6179 | 115,666.88 | PRO |
55,798 | 2024-01-02 | 0.6099 | 0.655 | 0.6164 | 0.6132 | 309,685.7 | PRO |
55,799 | 2024-01-03 | 0.56 | 0.6225 | 0.6143 | 0.5738 | 191,454.12 | PRO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.