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 |
|---|---|---|---|---|---|---|---|
56,800 | 2023-12-22 | 0.99923 | 0.9998 | 0.9997 | 0.99923 | 141,651.34 | PYUSD |
56,801 | 2023-12-23 | 0.99928 | 0.9997 | 0.9997 | 0.99944 | 49,515.47 | PYUSD |
56,802 | 2023-12-24 | 0.99923 | 0.9997 | 0.99941 | 0.9997 | 50,354.58 | PYUSD |
56,803 | 2023-12-25 | 0.99938 | 0.9997 | 0.99965 | 0.99941 | 33,741.89 | PYUSD |
56,804 | 2023-12-26 | 0.9992 | 0.9998 | 0.9994 | 0.9996 | 118,121.63 | PYUSD |
56,805 | 2023-12-27 | 0.99927 | 0.9998 | 0.9996 | 0.99968 | 387,623.93 | PYUSD |
56,806 | 2023-12-28 | 0.9992 | 0.9997 | 0.99969 | 0.99928 | 169,482.36 | PYUSD |
56,807 | 2023-12-29 | 0.9992 | 0.9997 | 0.99928 | 0.9997 | 24,783.67 | PYUSD |
56,808 | 2023-12-30 | 0.9992 | 0.9997 | 0.99925 | 0.99952 | 35,423.33 | PYUSD |
56,809 | 2023-12-31 | 0.99933 | 0.9997 | 0.9994 | 0.9997 | 30,799.27 | PYUSD |
56,810 | 2024-01-01 | 0.9992 | 0.9998 | 0.99965 | 0.99979 | 59,962.14 | PYUSD |
56,811 | 2024-01-02 | 0.9992 | 0.99988 | 0.99974 | 0.99961 | 277,327.11 | PYUSD |
56,812 | 2024-01-03 | 0.9992 | 0.9997 | 0.9992 | 0.9997 | 61,385.56 | PYUSD |
56,813 | 2024-01-04 | 0.99682 | 1.00924 | 0.9997 | 0.99977 | 32,445.68 | PYUSD |
56,814 | 2024-01-05 | 0.99763 | 1.00102 | 0.99966 | 0.9994 | 149,672.79 | PYUSD |
56,815 | 2024-01-06 | 0.9992 | 0.9998 | 0.99963 | 0.9992 | 54,207.21 | PYUSD |
56,816 | 2024-01-07 | 0.9992 | 0.9997 | 0.9992 | 0.99921 | 32,184.75 | PYUSD |
56,817 | 2024-01-08 | 0.9992 | 0.9998 | 0.9992 | 0.99921 | 122,149.58 | PYUSD |
56,818 | 2024-01-10 | 0.9992 | 0.9999 | 0.99952 | 0.99969 | 332,329.28 | PYUSD |
56,819 | 2024-01-12 | 0.99922 | 0.9998 | 0.99931 | 0.99958 | 360,140.31 | PYUSD |
56,820 | 2024-01-13 | 0.99936 | 0.9998 | 0.99964 | 0.99949 | 262,477.86 | PYUSD |
56,821 | 2024-01-14 | 0.9994 | 0.9998 | 0.99949 | 0.99975 | 253,947.91 | PYUSD |
56,822 | 2024-01-15 | 0.9994 | 0.9998 | 0.9994 | 0.99947 | 41,697.91 | PYUSD |
56,823 | 2024-01-16 | 0.99538 | 1.00436 | 0.99979 | 0.9997 | 150,837.11 | PYUSD |
56,824 | 2024-01-17 | 0.99895 | 0.9998 | 0.99956 | 0.99933 | 168,878.17 | PYUSD |
56,825 | 2024-01-18 | 0.99478 | 1.00003 | 0.99933 | 0.99922 | 284,195.82 | PYUSD |
56,826 | 2024-01-19 | 0.9992 | 0.9997 | 0.99954 | 0.99965 | 309,134.29 | PYUSD |
56,827 | 2024-01-20 | 0.99499 | 0.9997 | 0.99945 | 0.99943 | 66,762.18 | PYUSD |
56,828 | 2024-01-21 | 0.99929 | 0.9998 | 0.99943 | 0.99944 | 46,772.66 | PYUSD |
56,829 | 2024-01-22 | 0.99925 | 0.9998 | 0.99944 | 0.99926 | 77,240.72 | PYUSD |
56,830 | 2023-03-29 | 0.008948 | 0.009318 | 0.008966 | 0.009233 | 5,169,922 | QI |
56,831 | 2023-03-30 | 0.008905 | 0.009343 | 0.00925 | 0.009065 | 2,504,709 | QI |
56,832 | 2023-03-31 | 0.008934 | 0.009336 | 0.009073 | 0.009308 | 2,970,192 | QI |
56,833 | 2023-04-01 | 0.009093 | 0.009396 | 0.00931 | 0.009395 | 3,448,371 | QI |
56,834 | 2023-04-02 | 0.009103 | 0.009418 | 0.009396 | 0.009189 | 2,909,456 | QI |
56,835 | 2023-04-03 | 0.00895 | 0.009355 | 0.009174 | 0.009162 | 5,192,918 | QI |
56,836 | 2023-04-04 | 0.009047 | 0.009431 | 0.009166 | 0.009421 | 2,267,743 | QI |
56,837 | 2023-04-05 | 0.009354 | 0.009665 | 0.009398 | 0.009531 | 3,382,122 | QI |
56,838 | 2023-04-06 | 0.009366 | 0.010275 | 0.00953 | 0.009747 | 7,899,841 | QI |
56,839 | 2023-04-07 | 0.009488 | 0.010414 | 0.009796 | 0.009609 | 5,169,345 | QI |
56,840 | 2023-04-08 | 0.009247 | 0.009996 | 0.009565 | 0.009738 | 12,031,383 | QI |
56,841 | 2023-04-09 | 0.009748 | 0.011149 | 0.009748 | 0.010558 | 31,348,080 | QI |
56,842 | 2023-04-10 | 0.010518 | 0.014543 | 0.010582 | 0.01128 | 156,851,617 | QI |
56,843 | 2023-04-11 | 0.0106 | 0.01175 | 0.01134 | 0.010785 | 29,648,017 | QI |
56,844 | 2023-04-12 | 0.0102 | 0.010884 | 0.010781 | 0.010328 | 12,152,356 | QI |
56,845 | 2023-04-13 | 0.01022 | 0.011035 | 0.010314 | 0.010512 | 11,344,336 | QI |
56,846 | 2023-04-14 | 0.01048 | 0.011272 | 0.01048 | 0.011043 | 5,945,825 | QI |
56,847 | 2023-04-15 | 0.010455 | 0.011111 | 0.011054 | 0.010622 | 12,426,601 | QI |
56,848 | 2023-04-16 | 0.010502 | 0.011292 | 0.010621 | 0.011216 | 11,760,982 | QI |
56,849 | 2023-04-17 | 0.010855 | 0.011498 | 0.011213 | 0.011285 | 28,060,598 | QI |
56,850 | 2023-04-18 | 0.011165 | 0.012143 | 0.011281 | 0.011901 | 19,640,751 | QI |
56,851 | 2023-04-19 | 0.010401 | 0.012974 | 0.011909 | 0.010732 | 41,053,611 | QI |
56,852 | 2023-04-20 | 0.010329 | 0.011496 | 0.010726 | 0.010452 | 21,453,689 | QI |
56,853 | 2023-04-21 | 0.009496 | 0.010489 | 0.010435 | 0.009659 | 14,367,433 | QI |
56,854 | 2023-04-22 | 0.009561 | 0.010008 | 0.00966 | 0.009947 | 6,143,900 | QI |
56,855 | 2023-04-23 | 0.009413 | 0.009947 | 0.009947 | 0.009522 | 8,901,694 | QI |
56,856 | 2023-04-24 | 0.009294 | 0.009645 | 0.009502 | 0.009544 | 5,041,768 | QI |
56,857 | 2023-04-25 | 0.00909 | 0.009714 | 0.009527 | 0.009588 | 10,268,833 | QI |
56,858 | 2023-04-26 | 0.00899 | 0.00991 | 0.009588 | 0.009151 | 19,229,995 | QI |
56,859 | 2023-04-27 | 0.009096 | 0.010899 | 0.009096 | 0.010229 | 20,880,569 | QI |
56,860 | 2023-04-28 | 0.009773 | 0.010477 | 0.010245 | 0.009781 | 27,182,010 | QI |
56,861 | 2023-04-29 | 0.009652 | 0.009963 | 0.009781 | 0.009852 | 7,069,228 | QI |
56,862 | 2023-04-30 | 0.009699 | 0.00995 | 0.009872 | 0.009704 | 6,477,063 | QI |
56,863 | 2023-05-01 | 0.009147 | 0.009774 | 0.009733 | 0.009445 | 8,728,665 | QI |
56,864 | 2023-05-02 | 0.009185 | 0.009502 | 0.009413 | 0.009401 | 7,611,023 | QI |
56,865 | 2023-05-03 | 0.009007 | 0.009493 | 0.009403 | 0.009355 | 6,497,260 | QI |
56,866 | 2023-05-04 | 0.009254 | 0.009519 | 0.009353 | 0.009274 | 8,399,727 | QI |
56,867 | 2023-05-05 | 0.009116 | 0.010049 | 0.00929 | 0.009911 | 16,415,329 | QI |
56,868 | 2023-05-06 | 0.009171 | 0.010989 | 0.009947 | 0.009414 | 52,874,530 | QI |
56,869 | 2023-05-07 | 0.009185 | 0.009519 | 0.009372 | 0.009185 | 15,029,412 | QI |
56,870 | 2023-05-08 | 0.008256 | 0.009222 | 0.009174 | 0.008426 | 16,889,575 | QI |
56,871 | 2023-05-09 | 0.008303 | 0.008557 | 0.008473 | 0.008435 | 4,940,363 | QI |
56,872 | 2023-05-10 | 0.008146 | 0.008628 | 0.008435 | 0.008314 | 4,533,035 | QI |
56,873 | 2023-05-11 | 0.007476 | 0.008331 | 0.008314 | 0.007614 | 12,938,829 | QI |
56,874 | 2023-05-12 | 0.007383 | 0.007903 | 0.007585 | 0.007891 | 6,521,190 | QI |
56,875 | 2023-05-13 | 0.007714 | 0.007898 | 0.007892 | 0.007714 | 7,752,248 | QI |
56,876 | 2023-05-14 | 0.007673 | 0.007912 | 0.007713 | 0.007797 | 1,752,369 | QI |
56,877 | 2023-05-15 | 0.007682 | 0.008058 | 0.007798 | 0.00795 | 5,415,779 | QI |
56,878 | 2023-05-16 | 0.007795 | 0.007953 | 0.00795 | 0.007844 | 2,002,677 | QI |
56,879 | 2023-05-17 | 0.007685 | 0.007999 | 0.007844 | 0.00791 | 7,461,834 | QI |
56,880 | 2023-05-18 | 0.007825 | 0.008239 | 0.007915 | 0.008015 | 3,895,777 | QI |
56,881 | 2023-05-19 | 0.007883 | 0.008131 | 0.008015 | 0.007981 | 1,612,448 | QI |
56,882 | 2023-05-20 | 0.007885 | 0.008224 | 0.007971 | 0.007885 | 1,868,873 | QI |
56,883 | 2023-05-21 | 0.007575 | 0.007917 | 0.007886 | 0.007607 | 3,654,467 | QI |
56,884 | 2023-05-22 | 0.007375 | 0.007612 | 0.007605 | 0.007448 | 3,943,702 | QI |
56,885 | 2023-05-23 | 0.007373 | 0.007659 | 0.007459 | 0.007436 | 3,508,188 | QI |
56,886 | 2023-05-24 | 0.007086 | 0.007827 | 0.007439 | 0.007176 | 6,162,174 | QI |
56,887 | 2023-05-25 | 0.006976 | 0.007283 | 0.007131 | 0.007182 | 3,247,985 | QI |
56,888 | 2023-05-26 | 0.007115 | 0.007481 | 0.00718 | 0.007362 | 2,785,045 | QI |
56,889 | 2023-05-27 | 0.007169 | 0.007387 | 0.007387 | 0.007204 | 2,409,467 | QI |
56,890 | 2023-05-28 | 0.007157 | 0.007432 | 0.007211 | 0.007346 | 3,920,253 | QI |
56,891 | 2023-05-29 | 0.007272 | 0.007491 | 0.007371 | 0.007339 | 2,629,539 | QI |
56,892 | 2023-05-30 | 0.007315 | 0.007605 | 0.007344 | 0.007585 | 3,047,508 | QI |
56,893 | 2023-05-31 | 0.007305 | 0.007754 | 0.00758 | 0.00738 | 9,676,820 | QI |
56,894 | 2023-06-01 | 0.007261 | 0.007478 | 0.007375 | 0.007305 | 3,937,287 | QI |
56,895 | 2023-06-02 | 0.007261 | 0.00806 | 0.007315 | 0.007773 | 14,743,201 | QI |
56,896 | 2023-06-03 | 0.0076 | 0.007941 | 0.007743 | 0.00767 | 3,489,700 | QI |
56,897 | 2023-06-04 | 0.007603 | 0.007787 | 0.007671 | 0.007684 | 2,263,678 | QI |
56,898 | 2023-06-05 | 0.006865 | 0.007708 | 0.007678 | 0.007045 | 5,966,208 | QI |
56,899 | 2023-06-06 | 0.006714 | 0.007506 | 0.007045 | 0.007394 | 8,213,167 | QI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.