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 |
|---|---|---|---|---|---|---|---|
57,100 | 2023-12-24 | 0.021041 | 0.023595 | 0.022612 | 0.021189 | 75,015,125 | QI |
57,101 | 2023-12-25 | 0.02078 | 0.022778 | 0.021263 | 0.022094 | 47,168,518 | QI |
57,102 | 2023-12-26 | 0.0185 | 0.023361 | 0.022062 | 0.020489 | 69,024,419 | QI |
57,103 | 2023-12-27 | 0.019172 | 0.020628 | 0.020435 | 0.019766 | 41,931,637 | QI |
57,104 | 2023-12-28 | 0.017802 | 0.022566 | 0.01977 | 0.021401 | 197,119,445 | QI |
57,105 | 2023-12-29 | 0.019937 | 0.027114 | 0.02138 | 0.02057 | 349,959,648 | QI |
57,106 | 2023-12-30 | 0.01949 | 0.021194 | 0.02057 | 0.020125 | 52,589,290 | QI |
57,107 | 2023-12-31 | 0.0189 | 0.020477 | 0.020201 | 0.019374 | 42,780,547 | QI |
57,108 | 2024-01-01 | 0.018676 | 0.022114 | 0.019374 | 0.021889 | 51,400,698 | QI |
57,109 | 2024-01-02 | 0.019867 | 0.022074 | 0.021954 | 0.02042 | 39,730,371 | QI |
57,110 | 2024-01-03 | 0.0175 | 0.021694 | 0.020404 | 0.018784 | 58,647,541 | QI |
57,111 | 2024-01-04 | 0.018128 | 0.019999 | 0.018734 | 0.019787 | 32,163,376 | QI |
57,112 | 2024-01-05 | 0.0179 | 0.01992 | 0.019743 | 0.0183 | 33,244,731 | QI |
57,113 | 2024-01-06 | 0.01763 | 0.01997 | 0.018312 | 0.019054 | 35,025,465 | QI |
57,114 | 2024-01-07 | 0.017662 | 0.019428 | 0.018991 | 0.017796 | 28,246,018 | QI |
57,115 | 2024-01-08 | 0.016276 | 0.021448 | 0.017839 | 0.019423 | 75,550,953 | QI |
57,116 | 2024-01-09 | 0.017472 | 0.020405 | 0.019403 | 0.017802 | 44,459,247 | QI |
57,117 | 2024-01-10 | 0.017347 | 0.020028 | 0.017803 | 0.019649 | 38,738,376 | QI |
57,118 | 2024-01-11 | 0.018622 | 0.02137 | 0.019619 | 0.019607 | 80,881,410 | QI |
57,119 | 2024-01-12 | 0.0178 | 0.021511 | 0.019724 | 0.018396 | 38,260,421 | QI |
57,120 | 2024-01-13 | 0.017843 | 0.018894 | 0.018396 | 0.018696 | 13,297,208 | QI |
57,121 | 2024-01-14 | 0.017294 | 0.018847 | 0.018664 | 0.017695 | 22,894,108 | QI |
57,122 | 2024-01-15 | 0.017565 | 0.0189 | 0.017674 | 0.01797 | 32,411,467 | QI |
57,123 | 2024-01-16 | 0.017567 | 0.0186 | 0.017966 | 0.018215 | 18,366,080 | QI |
57,124 | 2024-01-17 | 0.01747 | 0.018572 | 0.018253 | 0.01796 | 23,698,797 | QI |
57,125 | 2024-01-18 | 0.016497 | 0.018824 | 0.017971 | 0.016777 | 31,289,174 | QI |
57,126 | 2024-01-19 | 0.014914 | 0.016838 | 0.016795 | 0.01591 | 37,180,194 | QI |
57,127 | 2024-01-20 | 0.015504 | 0.016844 | 0.01591 | 0.016353 | 16,628,583 | QI |
57,128 | 2024-01-21 | 0.016123 | 0.018819 | 0.016319 | 0.016727 | 31,369,956 | QI |
57,129 | 2024-01-22 | 0.01564 | 0.016827 | 0.016767 | 0.015864 | 9,608,978 | QI |
57,130 | 2023-03-29 | 120.84 | 127.81 | 121.32 | 126.62 | 16,687.826 | QNT |
57,131 | 2023-03-30 | 123.1 | 127.91 | 126.6 | 125.19 | 15,578.752 | QNT |
57,132 | 2023-03-31 | 123 | 126.42 | 125.24 | 125.05 | 13,279.416 | QNT |
57,133 | 2023-04-01 | 123.38 | 126 | 125.06 | 125.09 | 10,107.053 | QNT |
57,134 | 2023-04-02 | 124.3 | 128.26 | 125.09 | 127.46 | 15,423.558 | QNT |
57,135 | 2023-04-03 | 120.99 | 128.46 | 127.46 | 123.46 | 30,232.087 | QNT |
57,136 | 2023-04-04 | 122.04 | 125.76 | 123.85 | 123.31 | 16,423.045 | QNT |
57,137 | 2023-04-05 | 121.43 | 125.81 | 123.29 | 121.99 | 13,807.052 | QNT |
57,138 | 2023-04-06 | 119.61 | 122.8 | 121.96 | 121.25 | 12,033.496 | QNT |
57,139 | 2023-04-07 | 119.09 | 121.27 | 121.27 | 120.75 | 8,071.629 | QNT |
57,140 | 2023-04-08 | 118.8 | 121.57 | 120.74 | 120.45 | 9,069.713 | QNT |
57,141 | 2023-04-09 | 118.79 | 122.23 | 120.45 | 121.53 | 6,265.724 | QNT |
57,142 | 2023-04-10 | 120.4 | 125.44 | 121.45 | 125.04 | 10,842.888 | QNT |
57,143 | 2023-04-11 | 123.35 | 128.25 | 125.06 | 124.72 | 15,441.47 | QNT |
57,144 | 2023-04-12 | 121.19 | 125.28 | 124.73 | 121.67 | 12,435.553 | QNT |
57,145 | 2023-04-13 | 120.73 | 125.41 | 121.82 | 125.4 | 20,471.347 | QNT |
57,146 | 2023-04-14 | 112.45 | 128.11 | 125.38 | 121.25 | 92,514.033 | QNT |
57,147 | 2023-04-15 | 118.77 | 121.36 | 121.18 | 119.23 | 22,212.275 | QNT |
57,148 | 2023-04-16 | 117.38 | 120.14 | 119.19 | 119.41 | 18,774.006 | QNT |
57,149 | 2023-04-17 | 115.48 | 119.69 | 119.37 | 116.18 | 27,370.256 | QNT |
57,150 | 2023-04-18 | 115.84 | 120.43 | 116.13 | 118.27 | 23,781.153 | QNT |
57,151 | 2023-04-19 | 109.35 | 118.61 | 118.31 | 111.15 | 38,088.985 | QNT |
57,152 | 2023-04-20 | 108.81 | 113.02 | 111.03 | 110.09 | 24,453.741 | QNT |
57,153 | 2023-04-21 | 106.49 | 112 | 110.11 | 107.78 | 27,384.063 | QNT |
57,154 | 2023-04-22 | 107.42 | 113.95 | 107.8 | 113.31 | 12,311.003 | QNT |
57,155 | 2023-04-23 | 110.45 | 115.51 | 113.21 | 111.86 | 8,129.305 | QNT |
57,156 | 2023-04-24 | 108.71 | 113.51 | 111.99 | 110.14 | 9,407.211 | QNT |
57,157 | 2023-04-25 | 108.61 | 112.06 | 110.16 | 110.96 | 9,851.015 | QNT |
57,158 | 2023-04-26 | 106.18 | 118.99 | 111.07 | 111.46 | 19,970.255 | QNT |
57,159 | 2023-04-27 | 109.97 | 113.91 | 111.47 | 112.86 | 10,118.239 | QNT |
57,160 | 2023-04-28 | 112.22 | 114.14 | 112.87 | 114.11 | 11,482.03 | QNT |
57,161 | 2023-04-29 | 113.73 | 118.59 | 114.13 | 117.83 | 14,223.879 | QNT |
57,162 | 2023-04-30 | 114.65 | 118.96 | 117.75 | 115.43 | 13,673.669 | QNT |
57,163 | 2023-05-01 | 110.9 | 116.98 | 115.39 | 112.17 | 23,408.643 | QNT |
57,164 | 2023-05-02 | 111.59 | 114.28 | 112.18 | 113.46 | 12,303.074 | QNT |
57,165 | 2023-05-03 | 108.73 | 113.67 | 113.47 | 112.52 | 13,565.104 | QNT |
57,166 | 2023-05-04 | 111.54 | 113.62 | 112.45 | 112.2 | 10,969.095 | QNT |
57,167 | 2023-05-05 | 111.52 | 115.01 | 112.27 | 114.29 | 12,020.117 | QNT |
57,168 | 2023-05-06 | 109.06 | 115.19 | 114.27 | 111.31 | 13,460.097 | QNT |
57,169 | 2023-05-07 | 109.15 | 111.58 | 111.22 | 109.27 | 9,659.671 | QNT |
57,170 | 2023-05-08 | 102.68 | 109.94 | 109.16 | 106.63 | 25,424.423 | QNT |
57,171 | 2023-05-09 | 103.58 | 106.81 | 106.67 | 105.01 | 15,322.514 | QNT |
57,172 | 2023-05-10 | 102 | 107.95 | 105.03 | 106.64 | 15,350.891 | QNT |
57,173 | 2023-05-11 | 102.78 | 107.12 | 106.62 | 104.55 | 12,461.997 | QNT |
57,174 | 2023-05-12 | 102.62 | 106.9 | 104.62 | 106.7 | 12,783.057 | QNT |
57,175 | 2023-05-13 | 105.62 | 107.44 | 106.71 | 106.25 | 8,395.941 | QNT |
57,176 | 2023-05-14 | 105.76 | 109.99 | 106.18 | 107.24 | 8,201.019 | QNT |
57,177 | 2023-05-15 | 105.34 | 110.04 | 107.28 | 105.57 | 10,712.516 | QNT |
57,178 | 2023-05-16 | 104.98 | 107.91 | 105.57 | 105.89 | 8,345.139 | QNT |
57,179 | 2023-05-17 | 103.94 | 107.3 | 105.81 | 105.77 | 12,455.237 | QNT |
57,180 | 2023-05-18 | 102.42 | 106.08 | 105.72 | 103.63 | 9,625.993 | QNT |
57,181 | 2023-05-19 | 102.38 | 104.51 | 103.51 | 102.99 | 9,803.783 | QNT |
57,182 | 2023-05-20 | 102.01 | 104.34 | 102.94 | 104.15 | 6,629.488 | QNT |
57,183 | 2023-05-21 | 101.93 | 104.43 | 104.14 | 102.26 | 8,022.142 | QNT |
57,184 | 2023-05-22 | 101.04 | 102.8 | 102.2 | 101.68 | 7,980.805 | QNT |
57,185 | 2023-05-23 | 101.12 | 104.18 | 101.72 | 102.72 | 9,592.864 | QNT |
57,186 | 2023-05-24 | 100.01 | 102.99 | 102.84 | 100.32 | 11,970.394 | QNT |
57,187 | 2023-05-25 | 97.74 | 101.34 | 100.32 | 99.2 | 18,367.756 | QNT |
57,188 | 2023-05-26 | 96.51 | 101.5 | 99.1 | 101.1 | 14,294.755 | QNT |
57,189 | 2023-05-27 | 100.22 | 101.97 | 101 | 101.72 | 6,157.813 | QNT |
57,190 | 2023-05-28 | 101.24 | 107.97 | 101.77 | 106.79 | 10,066.611 | QNT |
57,191 | 2023-05-29 | 105.76 | 113.9 | 106.79 | 112.33 | 18,789.57 | QNT |
57,192 | 2023-05-30 | 110.14 | 117.86 | 112.33 | 116.92 | 13,401.875 | QNT |
57,193 | 2023-05-31 | 113.56 | 118.17 | 116.79 | 116.71 | 16,635.495 | QNT |
57,194 | 2023-06-01 | 114.55 | 119.91 | 116.83 | 115.72 | 16,541.597 | QNT |
57,195 | 2023-06-02 | 114.86 | 119.86 | 115.71 | 118.48 | 7,770.981 | QNT |
57,196 | 2023-06-03 | 114.73 | 118.89 | 118.51 | 115.98 | 6,265.104 | QNT |
57,197 | 2023-06-04 | 114.96 | 117.95 | 115.97 | 115.23 | 6,339.027 | QNT |
57,198 | 2023-06-05 | 109 | 116.6 | 115.33 | 111.61 | 19,352.499 | QNT |
57,199 | 2023-06-06 | 110.09 | 117.89 | 111.62 | 116.99 | 18,938.126 | QNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.