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 |
|---|---|---|---|---|---|---|---|
55,800 | 2024-01-04 | 0.5635 | 0.614 | 0.5738 | 0.5982 | 177,668.65 | PRO |
55,801 | 2024-01-05 | 0.555 | 0.6101 | 0.5984 | 0.555 | 280,440.21 | PRO |
55,802 | 2024-01-06 | 0.5481 | 0.6066 | 0.5554 | 0.5643 | 323,741.77 | PRO |
55,803 | 2024-01-07 | 0.5373 | 0.5758 | 0.5632 | 0.5412 | 198,117.72 | PRO |
55,804 | 2024-01-08 | 0.5046 | 0.5469 | 0.5396 | 0.5331 | 317,286.96 | PRO |
55,805 | 2024-01-09 | 0.4914 | 0.5425 | 0.5332 | 0.4956 | 189,153.05 | PRO |
55,806 | 2024-01-10 | 0.4894 | 0.5564 | 0.4976 | 0.523 | 305,214.08 | PRO |
55,807 | 2024-01-11 | 0.508 | 0.5297 | 0.5247 | 0.5157 | 200,103.98 | PRO |
55,808 | 2024-01-12 | 0.4987 | 0.553 | 0.5173 | 0.5008 | 336,702.42 | PRO |
55,809 | 2024-01-13 | 0.4845 | 0.5147 | 0.5008 | 0.5028 | 219,689.78 | PRO |
55,810 | 2024-01-14 | 0.4932 | 0.5158 | 0.5021 | 0.504 | 89,093.65 | PRO |
55,811 | 2024-01-15 | 0.4973 | 0.5169 | 0.504 | 0.4973 | 83,004.02 | PRO |
55,812 | 2024-01-16 | 0.4937 | 0.5011 | 0.4973 | 0.499 | 44,099.77 | PRO |
55,813 | 2024-01-17 | 0.481 | 0.5009 | 0.4989 | 0.4823 | 182,868.12 | PRO |
55,814 | 2024-01-18 | 0.461 | 0.484 | 0.4823 | 0.4717 | 137,594.12 | PRO |
55,815 | 2024-01-19 | 0.4553 | 0.4774 | 0.4677 | 0.4581 | 186,492.51 | PRO |
55,816 | 2024-01-20 | 0.455 | 0.6771 | 0.4586 | 0.523 | 2,202,521.04 | PRO |
55,817 | 2024-01-21 | 0.5061 | 0.6325 | 0.5178 | 0.5242 | 1,854,941.82 | PRO |
55,818 | 2024-01-22 | 0.5054 | 0.5295 | 0.5241 | 0.5115 | 132,479.34 | PRO |
55,819 | 2023-03-29 | 0.1004 | 0.1233 | 0.1019 | 0.1106 | 1,558,849.9 | PRQ |
55,820 | 2023-03-30 | 0.1052 | 0.1121 | 0.1107 | 0.1103 | 808,604.8 | PRQ |
55,821 | 2023-03-31 | 0.1096 | 0.1225 | 0.1102 | 0.1196 | 1,105,753.3 | PRQ |
55,822 | 2023-04-01 | 0.116 | 0.1312 | 0.1185 | 0.1177 | 892,225.2 | PRQ |
55,823 | 2023-04-02 | 0.1158 | 0.1293 | 0.1177 | 0.12 | 1,104,687.2 | PRQ |
55,824 | 2023-04-03 | 0.1102 | 0.1253 | 0.1203 | 0.1144 | 610,868.6 | PRQ |
55,825 | 2023-04-04 | 0.1137 | 0.1167 | 0.1144 | 0.1147 | 317,533.2 | PRQ |
55,826 | 2023-04-05 | 0.11 | 0.1199 | 0.1147 | 0.1134 | 589,004.6 | PRQ |
55,827 | 2023-04-06 | 0.1102 | 0.1167 | 0.1138 | 0.1117 | 231,232.2 | PRQ |
55,828 | 2023-04-07 | 0.1072 | 0.1132 | 0.1124 | 0.1103 | 186,424.9 | PRQ |
55,829 | 2023-04-08 | 0.1093 | 0.1112 | 0.1103 | 0.111 | 88,310 | PRQ |
55,830 | 2023-04-09 | 0.1104 | 0.116 | 0.1111 | 0.1144 | 214,020.9 | PRQ |
55,831 | 2023-04-10 | 0.1079 | 0.1149 | 0.1143 | 0.1142 | 448,723.6 | PRQ |
55,832 | 2023-04-11 | 0.1129 | 0.118 | 0.1137 | 0.1161 | 247,154.1 | PRQ |
55,833 | 2023-04-12 | 0.1102 | 0.1163 | 0.1161 | 0.1121 | 292,794.7 | PRQ |
55,834 | 2023-04-13 | 0.1083 | 0.1125 | 0.112 | 0.1112 | 308,700.8 | PRQ |
55,835 | 2023-04-14 | 0.109 | 0.118 | 0.1123 | 0.1141 | 1,129,970.1 | PRQ |
55,836 | 2023-04-15 | 0.1092 | 0.1146 | 0.1132 | 0.1138 | 335,555.5 | PRQ |
55,837 | 2023-04-16 | 0.1106 | 0.1148 | 0.1138 | 0.1136 | 229,955.8 | PRQ |
55,838 | 2023-04-17 | 0.112 | 0.1576 | 0.1132 | 0.132 | 5,668,701.5 | PRQ |
55,839 | 2023-04-18 | 0.116 | 0.1315 | 0.1315 | 0.1246 | 3,025,360.4 | PRQ |
55,840 | 2023-04-19 | 0.1134 | 0.1254 | 0.1253 | 0.1158 | 720,343.7 | PRQ |
55,841 | 2023-04-20 | 0.1086 | 0.1178 | 0.1139 | 0.1109 | 631,905.7 | PRQ |
55,842 | 2023-04-21 | 0.1014 | 0.1121 | 0.111 | 0.1033 | 441,194.3 | PRQ |
55,843 | 2023-04-22 | 0.1011 | 0.1049 | 0.1034 | 0.1046 | 362,152.7 | PRQ |
55,844 | 2023-04-23 | 0.1004 | 0.1065 | 0.1047 | 0.1031 | 383,852.4 | PRQ |
55,845 | 2023-04-24 | 0.1 | 0.1037 | 0.1028 | 0.1013 | 193,296.2 | PRQ |
55,846 | 2023-04-25 | 0.0979 | 0.1026 | 0.1017 | 0.1016 | 231,920.3 | PRQ |
55,847 | 2023-04-26 | 0.0986 | 0.1055 | 0.1017 | 0.1011 | 483,687.4 | PRQ |
55,848 | 2023-04-27 | 0.1001 | 0.104 | 0.1012 | 0.1032 | 171,135.1 | PRQ |
55,849 | 2023-04-28 | 0.1004 | 0.1038 | 0.1029 | 0.1026 | 195,150.3 | PRQ |
55,850 | 2023-04-29 | 0.0981 | 0.1049 | 0.1033 | 0.099 | 353,401.8 | PRQ |
55,851 | 2023-04-30 | 0.0981 | 0.1224 | 0.0989 | 0.1126 | 2,065,261.7 | PRQ |
55,852 | 2023-05-01 | 0.0908 | 0.114 | 0.1119 | 0.0976 | 2,386,794.8 | PRQ |
55,853 | 2023-05-02 | 0.0976 | 0.1036 | 0.0976 | 0.1015 | 471,653.3 | PRQ |
55,854 | 2023-05-03 | 0.0966 | 0.1036 | 0.1012 | 0.1019 | 738,189.6 | PRQ |
55,855 | 2023-05-04 | 0.0981 | 0.1036 | 0.1015 | 0.1007 | 249,417 | PRQ |
55,856 | 2023-05-05 | 0.1007 | 0.118 | 0.1007 | 0.1071 | 2,450,670.9 | PRQ |
55,857 | 2023-05-06 | 0.1021 | 0.1082 | 0.1071 | 0.1048 | 318,854.5 | PRQ |
55,858 | 2023-05-07 | 0.1004 | 0.1075 | 0.1044 | 0.1007 | 303,488.5 | PRQ |
55,859 | 2023-05-08 | 0.0951 | 0.1037 | 0.1013 | 0.0971 | 519,644.4 | PRQ |
55,860 | 2023-05-09 | 0.0894 | 0.0978 | 0.0972 | 0.0923 | 519,976.2 | PRQ |
55,861 | 2023-05-10 | 0.089 | 0.0961 | 0.0929 | 0.0928 | 497,338.2 | PRQ |
55,862 | 2023-05-11 | 0.089 | 0.0942 | 0.0929 | 0.091 | 177,908.7 | PRQ |
55,863 | 2023-05-12 | 0.0833 | 0.0916 | 0.0911 | 0.0916 | 410,800.5 | PRQ |
55,864 | 2023-05-13 | 0.0884 | 0.0947 | 0.0914 | 0.0921 | 447,452.1 | PRQ |
55,865 | 2023-05-14 | 0.0888 | 0.0927 | 0.0916 | 0.0905 | 117,307.3 | PRQ |
55,866 | 2023-05-15 | 0.0905 | 0.0946 | 0.0905 | 0.0921 | 444,903.2 | PRQ |
55,867 | 2023-05-16 | 0.0901 | 0.101 | 0.0921 | 0.0926 | 614,864.2 | PRQ |
55,868 | 2023-05-17 | 0.0911 | 0.0943 | 0.0926 | 0.0934 | 147,744.5 | PRQ |
55,869 | 2023-05-18 | 0.092 | 0.0958 | 0.0929 | 0.0935 | 189,939 | PRQ |
55,870 | 2023-05-19 | 0.0935 | 0.0998 | 0.0935 | 0.0991 | 679,440.4 | PRQ |
55,871 | 2023-05-20 | 0.0916 | 0.0991 | 0.0991 | 0.0943 | 541,307.1 | PRQ |
55,872 | 2023-05-21 | 0.0896 | 0.0953 | 0.0943 | 0.0919 | 262,035.2 | PRQ |
55,873 | 2023-05-22 | 0.0886 | 0.0934 | 0.092 | 0.0916 | 562,352.2 | PRQ |
55,874 | 2023-05-23 | 0.0912 | 0.0942 | 0.0916 | 0.0924 | 241,686 | PRQ |
55,875 | 2023-05-24 | 0.0896 | 0.096 | 0.0926 | 0.0908 | 346,505.7 | PRQ |
55,876 | 2023-05-25 | 0.0901 | 0.096 | 0.0918 | 0.0934 | 309,729.2 | PRQ |
55,877 | 2023-05-26 | 0.093 | 0.1073 | 0.0934 | 0.0963 | 1,144,179.7 | PRQ |
55,878 | 2023-05-27 | 0.0895 | 0.096 | 0.0959 | 0.0908 | 342,214.1 | PRQ |
55,879 | 2023-05-28 | 0.0908 | 0.0985 | 0.0908 | 0.0957 | 678,458.3 | PRQ |
55,880 | 2023-05-29 | 0.0912 | 0.1014 | 0.0956 | 0.0967 | 1,068,854.8 | PRQ |
55,881 | 2023-05-30 | 0.0957 | 0.1135 | 0.0967 | 0.1029 | 1,798,495.4 | PRQ |
55,882 | 2023-05-31 | 0.0988 | 0.1388 | 0.1033 | 0.1263 | 5,595,965 | PRQ |
55,883 | 2023-06-01 | 0.1039 | 0.1261 | 0.1243 | 0.1214 | 3,462,232.8 | PRQ |
55,884 | 2023-06-02 | 0.1172 | 0.126 | 0.1214 | 0.1225 | 850,942.3 | PRQ |
55,885 | 2023-06-03 | 0.1112 | 0.123 | 0.1225 | 0.1132 | 546,491 | PRQ |
55,886 | 2023-06-04 | 0.107 | 0.1217 | 0.1134 | 0.1101 | 738,343.8 | PRQ |
55,887 | 2023-06-05 | 0.1051 | 0.112 | 0.1101 | 0.107 | 462,883.8 | PRQ |
55,888 | 2023-06-06 | 0.1034 | 0.1121 | 0.1084 | 0.1074 | 598,382.7 | PRQ |
55,889 | 2023-06-07 | 0.0882 | 0.1085 | 0.1074 | 0.0977 | 1,819,742.3 | PRQ |
55,890 | 2023-06-08 | 0.0958 | 0.1011 | 0.0977 | 0.0976 | 403,211 | PRQ |
55,891 | 2023-06-09 | 0.096 | 0.1023 | 0.0976 | 0.0974 | 289,899.1 | PRQ |
55,892 | 2023-06-10 | 0.087 | 0.1006 | 0.0999 | 0.0907 | 540,261.3 | PRQ |
55,893 | 2023-06-11 | 0.081 | 0.0977 | 0.0895 | 0.0909 | 1,071,103.9 | PRQ |
55,894 | 2023-06-12 | 0.0868 | 0.0973 | 0.0929 | 0.0898 | 641,501.5 | PRQ |
55,895 | 2023-06-13 | 0.0852 | 0.0904 | 0.0896 | 0.0872 | 588,744.8 | PRQ |
55,896 | 2023-06-14 | 0.0839 | 0.0953 | 0.0872 | 0.0864 | 651,769.1 | PRQ |
55,897 | 2023-06-15 | 0.0847 | 0.0953 | 0.0866 | 0.0883 | 824,463.1 | PRQ |
55,898 | 2023-06-16 | 0.0873 | 0.0973 | 0.0885 | 0.0915 | 337,673.2 | PRQ |
55,899 | 2023-06-17 | 0.0868 | 0.096 | 0.0915 | 0.0917 | 521,593.5 | PRQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.