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 |
|---|---|---|---|---|---|---|---|
55,900 | 2023-06-18 | 0.0879 | 0.0942 | 0.092 | 0.0905 | 863,367.1 | PRQ |
55,901 | 2023-06-19 | 0.09 | 0.0924 | 0.0917 | 0.0917 | 193,424.2 | PRQ |
55,902 | 2023-06-20 | 0.091 | 0.0959 | 0.0917 | 0.0922 | 274,625.9 | PRQ |
55,903 | 2023-06-21 | 0.0896 | 0.0986 | 0.0927 | 0.0956 | 636,741.6 | PRQ |
55,904 | 2023-06-22 | 0.0938 | 0.0992 | 0.0966 | 0.0944 | 553,291.6 | PRQ |
55,905 | 2023-06-23 | 0.0917 | 0.0987 | 0.0941 | 0.0941 | 514,348.8 | PRQ |
55,906 | 2023-06-24 | 0.0941 | 0.0976 | 0.0946 | 0.0976 | 143,976.2 | PRQ |
55,907 | 2023-06-25 | 0.0956 | 0.0987 | 0.0967 | 0.0961 | 214,955.1 | PRQ |
55,908 | 2023-06-26 | 0.0933 | 0.0987 | 0.0962 | 0.0954 | 356,710.1 | PRQ |
55,909 | 2023-06-27 | 0.0938 | 0.0986 | 0.0964 | 0.0957 | 257,587.4 | PRQ |
55,910 | 2023-06-28 | 0.0925 | 0.0964 | 0.0964 | 0.094 | 343,285.5 | PRQ |
55,911 | 2023-06-29 | 0.0925 | 0.1005 | 0.0945 | 0.0965 | 943,953.2 | PRQ |
55,912 | 2023-06-30 | 0.0955 | 0.0987 | 0.0971 | 0.0958 | 511,330.5 | PRQ |
55,913 | 2023-07-01 | 0.0958 | 0.1052 | 0.0958 | 0.1004 | 671,497.7 | PRQ |
55,914 | 2023-07-02 | 0.0973 | 0.1025 | 0.1007 | 0.1001 | 494,765.5 | PRQ |
55,915 | 2023-07-03 | 0.0953 | 0.106 | 0.099 | 0.1037 | 435,999.6 | PRQ |
55,916 | 2023-07-04 | 0.099 | 0.1077 | 0.1046 | 0.1012 | 441,184.4 | PRQ |
55,917 | 2023-07-05 | 0.097 | 0.1024 | 0.1012 | 0.0988 | 230,640.7 | PRQ |
55,918 | 2023-07-06 | 0.0959 | 0.1018 | 0.0988 | 0.0982 | 451,197.7 | PRQ |
55,919 | 2023-07-07 | 0.0859 | 0.1004 | 0.0976 | 0.09 | 1,059,106 | PRQ |
55,920 | 2023-07-08 | 0.0862 | 0.0925 | 0.09 | 0.0885 | 1,738,106.6 | PRQ |
55,921 | 2023-07-09 | 0.0852 | 0.1024 | 0.0883 | 0.0859 | 1,389,105.7 | PRQ |
55,922 | 2023-07-10 | 0.082 | 0.0901 | 0.0859 | 0.0841 | 5,433,332.6 | PRQ |
55,923 | 2023-07-11 | 0.0828 | 0.0944 | 0.0854 | 0.0872 | 7,206,555.6 | PRQ |
55,924 | 2023-07-12 | 0.0828 | 0.0919 | 0.0872 | 0.0873 | 633,236.8 | PRQ |
55,925 | 2023-07-13 | 0.084 | 0.0999 | 0.0873 | 0.0958 | 1,535,821.2 | PRQ |
55,926 | 2023-07-14 | 0.0854 | 0.0994 | 0.0948 | 0.0878 | 1,276,016.6 | PRQ |
55,927 | 2023-07-15 | 0.0861 | 0.0902 | 0.0878 | 0.0888 | 308,275.6 | PRQ |
55,928 | 2023-07-16 | 0.0834 | 0.0898 | 0.0886 | 0.0834 | 339,114.2 | PRQ |
55,929 | 2023-07-17 | 0.0847 | 0.0888 | 0.0857 | 0.0875 | 302,000 | PRQ |
55,930 | 2023-07-18 | 0.0848 | 0.0884 | 0.0876 | 0.0872 | 315,915.5 | PRQ |
55,931 | 2023-07-19 | 0.0855 | 0.0991 | 0.087 | 0.0895 | 4,474,993 | PRQ |
55,932 | 2023-07-20 | 0.0845 | 0.0902 | 0.0887 | 0.0875 | 2,176,591.4 | PRQ |
55,933 | 2023-07-21 | 0.0856 | 0.0901 | 0.0875 | 0.0868 | 501,439.5 | PRQ |
55,934 | 2023-07-22 | 0.0868 | 0.0984 | 0.0872 | 0.0955 | 5,917,020 | PRQ |
55,935 | 2023-07-23 | 0.0868 | 0.0924 | 0.0922 | 0.09 | 332,780.8 | PRQ |
55,936 | 2023-07-24 | 0.0845 | 0.0921 | 0.0913 | 0.0863 | 232,031.3 | PRQ |
55,937 | 2023-07-25 | 0.0845 | 0.1024 | 0.0865 | 0.0876 | 5,767,650.2 | PRQ |
55,938 | 2023-07-26 | 0.0792 | 0.0898 | 0.0876 | 0.0856 | 1,186,576 | PRQ |
55,939 | 2023-07-27 | 0.0824 | 0.0875 | 0.0856 | 0.0846 | 3,251,818.1 | PRQ |
55,940 | 2023-07-28 | 0.083 | 0.089 | 0.0845 | 0.087 | 2,269,621 | PRQ |
55,941 | 2023-07-29 | 0.0865 | 0.096 | 0.0872 | 0.0909 | 6,241,880.2 | PRQ |
55,942 | 2023-07-30 | 0.0865 | 0.1042 | 0.0909 | 0.0889 | 2,009,753.9 | PRQ |
55,943 | 2023-07-31 | 0.0853 | 0.0901 | 0.0891 | 0.0891 | 363,755.3 | PRQ |
55,944 | 2023-08-01 | 0.0886 | 0.0912 | 0.0888 | 0.0893 | 301,421.8 | PRQ |
55,945 | 2023-08-02 | 0.0884 | 0.0908 | 0.0893 | 0.09 | 238,590.7 | PRQ |
55,946 | 2023-08-03 | 0.0878 | 0.0921 | 0.0903 | 0.0888 | 352,586 | PRQ |
55,947 | 2023-08-04 | 0.0867 | 0.1 | 0.0888 | 0.0902 | 1,353,190.6 | PRQ |
55,948 | 2023-08-05 | 0.0888 | 0.0916 | 0.0896 | 0.0894 | 290,331.9 | PRQ |
55,949 | 2023-08-06 | 0.0702 | 0.0899 | 0.0892 | 0.0809 | 2,327,531 | PRQ |
55,950 | 2023-08-07 | 0.0776 | 0.0835 | 0.0814 | 0.0813 | 821,338.2 | PRQ |
55,951 | 2023-08-08 | 0.08 | 0.0848 | 0.0808 | 0.0824 | 310,112.2 | PRQ |
55,952 | 2023-08-09 | 0.0816 | 0.0844 | 0.0818 | 0.0827 | 244,254.1 | PRQ |
55,953 | 2023-08-10 | 0.0743 | 0.0832 | 0.0828 | 0.0802 | 921,469.2 | PRQ |
55,954 | 2023-08-11 | 0.0786 | 0.0902 | 0.08 | 0.089 | 932,665.9 | PRQ |
55,955 | 2023-08-12 | 0.0831 | 0.0901 | 0.088 | 0.0867 | 682,336.2 | PRQ |
55,956 | 2023-08-13 | 0.0856 | 0.0895 | 0.0867 | 0.0886 | 324,958.2 | PRQ |
55,957 | 2023-08-14 | 0.085 | 0.0901 | 0.0886 | 0.0862 | 294,433.2 | PRQ |
55,958 | 2023-08-15 | 0.0811 | 0.0876 | 0.0863 | 0.0831 | 620,697.1 | PRQ |
55,959 | 2023-08-16 | 0.0781 | 0.0846 | 0.083 | 0.0808 | 575,559.8 | PRQ |
55,960 | 2023-08-17 | 0.0727 | 0.0826 | 0.0811 | 0.0757 | 683,557.8 | PRQ |
55,961 | 2023-08-18 | 0.0752 | 0.0816 | 0.0757 | 0.077 | 258,546.2 | PRQ |
55,962 | 2023-08-19 | 0.0765 | 0.0805 | 0.0771 | 0.0795 | 133,685.3 | PRQ |
55,963 | 2023-08-20 | 0.0785 | 0.0822 | 0.0795 | 0.0804 | 134,600.4 | PRQ |
55,964 | 2023-08-21 | 0.0766 | 0.0807 | 0.0803 | 0.078 | 163,126.8 | PRQ |
55,965 | 2023-08-22 | 0.0768 | 0.0799 | 0.0783 | 0.0778 | 101,003 | PRQ |
55,966 | 2023-08-23 | 0.062 | 0.0782 | 0.0778 | 0.0747 | 1,362,539.1 | PRQ |
55,967 | 2023-08-24 | 0.0695 | 0.0822 | 0.0747 | 0.071 | 1,544,862.2 | PRQ |
55,968 | 2023-08-25 | 0.0653 | 0.0724 | 0.071 | 0.0669 | 757,700.2 | PRQ |
55,969 | 2023-08-26 | 0.064 | 0.0689 | 0.0668 | 0.0669 | 460,930.8 | PRQ |
55,970 | 2023-08-27 | 0.0651 | 0.0686 | 0.0661 | 0.0682 | 258,195.7 | PRQ |
55,971 | 2023-08-28 | 0.0651 | 0.0703 | 0.0684 | 0.0676 | 295,724.8 | PRQ |
55,972 | 2023-08-29 | 0.0654 | 0.0702 | 0.0673 | 0.0686 | 404,900.2 | PRQ |
55,973 | 2023-08-30 | 0.0663 | 0.0711 | 0.0685 | 0.0686 | 414,824.3 | PRQ |
55,974 | 2023-08-31 | 0.0664 | 0.0729 | 0.0684 | 0.0675 | 711,704.8 | PRQ |
55,975 | 2023-09-01 | 0.0676 | 0.073 | 0.068 | 0.0711 | 325,929 | PRQ |
55,976 | 2023-09-02 | 0.0679 | 0.0711 | 0.0711 | 0.0686 | 231,731 | PRQ |
55,977 | 2023-09-03 | 0.068 | 0.0705 | 0.0682 | 0.0701 | 185,454.5 | PRQ |
55,978 | 2023-09-04 | 0.0681 | 0.071 | 0.0693 | 0.069 | 147,387.3 | PRQ |
55,979 | 2023-09-05 | 0.0662 | 0.0702 | 0.0684 | 0.0687 | 473,114.2 | PRQ |
55,980 | 2023-09-06 | 0.0648 | 0.0691 | 0.0688 | 0.0659 | 467,834.4 | PRQ |
55,981 | 2023-09-07 | 0.0649 | 0.0681 | 0.0662 | 0.068 | 283,740.6 | PRQ |
55,982 | 2023-09-08 | 0.0648 | 0.0681 | 0.0679 | 0.0676 | 375,630 | PRQ |
55,983 | 2023-09-09 | 0.0661 | 0.0687 | 0.0676 | 0.0677 | 235,742.7 | PRQ |
55,984 | 2023-09-10 | 0.0635 | 0.0683 | 0.068 | 0.0657 | 336,075.6 | PRQ |
55,985 | 2023-09-11 | 0.0591 | 0.0664 | 0.0655 | 0.0622 | 600,210.6 | PRQ |
55,986 | 2023-09-12 | 0.0616 | 0.0651 | 0.0622 | 0.0639 | 165,306 | PRQ |
55,987 | 2023-09-13 | 0.0635 | 0.0668 | 0.0644 | 0.0637 | 383,134.1 | PRQ |
55,988 | 2023-09-14 | 0.0622 | 0.0658 | 0.0638 | 0.0651 | 441,253.8 | PRQ |
55,989 | 2023-09-15 | 0.0643 | 0.0674 | 0.065 | 0.0649 | 368,798.3 | PRQ |
55,990 | 2023-09-16 | 0.0645 | 0.0693 | 0.0645 | 0.0656 | 647,140.1 | PRQ |
55,991 | 2023-09-17 | 0.0615 | 0.0667 | 0.0656 | 0.0636 | 435,695.8 | PRQ |
55,992 | 2023-09-18 | 0.0617 | 0.0654 | 0.0636 | 0.0642 | 830,491.6 | PRQ |
55,993 | 2023-09-19 | 0.0626 | 0.0656 | 0.0642 | 0.0642 | 297,769.2 | PRQ |
55,994 | 2023-09-20 | 0.0624 | 0.0651 | 0.0643 | 0.0638 | 504,207.4 | PRQ |
55,995 | 2023-09-21 | 0.0624 | 0.0656 | 0.0638 | 0.0643 | 483,136 | PRQ |
55,996 | 2023-09-22 | 0.0635 | 0.0796 | 0.0635 | 0.066 | 4,087,666.9 | PRQ |
55,997 | 2023-09-23 | 0.0621 | 0.0664 | 0.0661 | 0.0645 | 1,470,016.4 | PRQ |
55,998 | 2023-09-24 | 0.0626 | 0.0648 | 0.0645 | 0.0639 | 334,004.7 | PRQ |
55,999 | 2023-09-25 | 0.062 | 0.0648 | 0.0639 | 0.0643 | 774,881.2 | PRQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.