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 |
|---|---|---|---|---|---|---|---|
57,400 | 2023-12-24 | 112.44 | 143.6 | 114.62 | 133.92 | 81,677.821 | QNT |
57,401 | 2023-12-25 | 131 | 144.59 | 133.67 | 137.09 | 89,640.941 | QNT |
57,402 | 2023-12-26 | 136.11 | 153.83 | 137.09 | 144.34 | 100,758.733 | QNT |
57,403 | 2023-12-27 | 136.91 | 145.47 | 144.67 | 139.81 | 47,098.943 | QNT |
57,404 | 2023-12-28 | 135.54 | 144.17 | 139.85 | 135.68 | 38,546.24 | QNT |
57,405 | 2023-12-29 | 131.25 | 138.63 | 135.61 | 133.82 | 26,754.187 | QNT |
57,406 | 2023-12-30 | 131.8 | 153.38 | 133.77 | 147.75 | 29,041.543 | QNT |
57,407 | 2023-12-31 | 135.11 | 149.19 | 147.64 | 137.77 | 36,469.48 | QNT |
57,408 | 2024-01-01 | 135.93 | 141.68 | 137.86 | 140.75 | 17,765.965 | QNT |
57,409 | 2024-01-02 | 133.48 | 145.34 | 140.71 | 136.03 | 33,838.599 | QNT |
57,410 | 2024-01-03 | 115.09 | 137.75 | 136.01 | 125.33 | 54,439.007 | QNT |
57,411 | 2024-01-04 | 123 | 131.58 | 125.03 | 128.83 | 24,078.266 | QNT |
57,412 | 2024-01-05 | 115.74 | 129.59 | 128.62 | 121.51 | 24,596.219 | QNT |
57,413 | 2024-01-06 | 113.68 | 122 | 121.28 | 119.01 | 17,368.109 | QNT |
57,414 | 2024-01-07 | 111.82 | 121.49 | 118.95 | 112.84 | 16,892.228 | QNT |
57,415 | 2024-01-08 | 106.24 | 122.1 | 112.8 | 119.34 | 30,958.363 | QNT |
57,416 | 2024-01-09 | 111.18 | 120.09 | 119.22 | 115.96 | 23,687.531 | QNT |
57,417 | 2024-01-10 | 112.01 | 135.25 | 115.89 | 127.46 | 34,053.828 | QNT |
57,418 | 2024-01-11 | 121.28 | 130.26 | 127.53 | 124.65 | 31,586.118 | QNT |
57,419 | 2024-01-12 | 112.87 | 130.79 | 124.6 | 116.29 | 32,726.644 | QNT |
57,420 | 2024-01-13 | 114.01 | 121.46 | 116.47 | 120.07 | 16,458.394 | QNT |
57,421 | 2024-01-14 | 115 | 121 | 120.24 | 115.3 | 12,016.391 | QNT |
57,422 | 2024-01-15 | 115.16 | 120.93 | 115.16 | 116.46 | 11,311.149 | QNT |
57,423 | 2024-01-16 | 115.44 | 122.31 | 116.61 | 119.23 | 12,981.477 | QNT |
57,424 | 2024-01-17 | 115.3 | 123.89 | 119.32 | 117.64 | 10,087.718 | QNT |
57,425 | 2024-01-18 | 111.03 | 119.95 | 117.66 | 113.31 | 15,980.071 | QNT |
57,426 | 2024-01-19 | 106.01 | 114.64 | 113.18 | 114.38 | 20,873.415 | QNT |
57,427 | 2024-01-20 | 112.1 | 115.73 | 114.1 | 114.61 | 9,803.358 | QNT |
57,428 | 2024-01-21 | 112.5 | 116.03 | 114.52 | 113.1 | 8,812.31 | QNT |
57,429 | 2024-01-22 | 108 | 113.49 | 112.99 | 109.27 | 9,133.358 | QNT |
57,430 | 2023-01-08 | 0.01137 | 0.01196 | 0.0114 | 0.01185 | 4,858,969 | QSP |
57,431 | 2023-01-09 | 0.01151 | 0.012 | 0.01182 | 0.01165 | 7,597,846 | QSP |
57,432 | 2023-01-10 | 0.01165 | 0.0205 | 0.01171 | 0.01601 | 183,071,951 | QSP |
57,433 | 2023-01-11 | 0.01293 | 0.01775 | 0.016 | 0.01355 | 124,200,647 | QSP |
57,434 | 2023-01-12 | 0.013 | 0.01505 | 0.01355 | 0.01381 | 55,265,124 | QSP |
57,435 | 2023-01-13 | 0.01336 | 0.01405 | 0.01381 | 0.01363 | 13,033,426 | QSP |
57,436 | 2023-01-14 | 0.01347 | 0.01609 | 0.01363 | 0.0156 | 32,418,846 | QSP |
57,437 | 2023-01-15 | 0.01374 | 0.016 | 0.01545 | 0.01418 | 33,141,113 | QSP |
57,438 | 2023-01-16 | 0.01392 | 0.0149 | 0.01428 | 0.01432 | 8,936,979 | QSP |
57,439 | 2023-01-17 | 0.01381 | 0.01478 | 0.01445 | 0.01409 | 6,769,703 | QSP |
57,440 | 2023-01-18 | 0.0136 | 0.01522 | 0.01408 | 0.01375 | 9,954,442 | QSP |
57,441 | 2023-01-19 | 0.01298 | 0.01517 | 0.01376 | 0.01414 | 20,038,405 | QSP |
57,442 | 2023-01-20 | 0.01392 | 0.01699 | 0.0141 | 0.01469 | 19,808,399 | QSP |
57,443 | 2023-01-21 | 0.01423 | 0.01537 | 0.01468 | 0.01455 | 7,797,555 | QSP |
57,444 | 2023-01-22 | 0.01455 | 0.01537 | 0.01456 | 0.01507 | 2,770,175 | QSP |
57,445 | 2023-01-23 | 0.01486 | 0.01559 | 0.01511 | 0.01555 | 9,410,990 | QSP |
57,446 | 2023-01-24 | 0.01491 | 0.0177 | 0.01555 | 0.01565 | 66,050,288 | QSP |
57,447 | 2023-01-25 | 0.01528 | 0.01619 | 0.01578 | 0.0159 | 8,813,416 | QSP |
57,448 | 2023-01-26 | 0.01535 | 0.01607 | 0.01571 | 0.01553 | 5,394,855 | QSP |
57,449 | 2023-01-27 | 0.01535 | 0.01614 | 0.01565 | 0.01568 | 4,316,868 | QSP |
57,450 | 2023-01-28 | 0.01511 | 0.01669 | 0.01568 | 0.01569 | 19,887,238 | QSP |
57,451 | 2023-01-29 | 0.01541 | 0.01659 | 0.0156 | 0.01561 | 18,183,229 | QSP |
57,452 | 2023-01-30 | 0.01516 | 0.0165 | 0.01566 | 0.01525 | 25,836,230 | QSP |
57,453 | 2023-01-31 | 0.01425 | 0.01533 | 0.01521 | 0.01467 | 6,796,990 | QSP |
57,454 | 2023-02-01 | 0.01449 | 0.01566 | 0.01467 | 0.01566 | 8,687,387 | QSP |
57,455 | 2023-02-02 | 0.01482 | 0.01641 | 0.01566 | 0.01498 | 9,968,882 | QSP |
57,456 | 2023-02-03 | 0.0149 | 0.01563 | 0.01501 | 0.01518 | 4,601,724 | QSP |
57,457 | 2023-02-04 | 0.01456 | 0.01576 | 0.01511 | 0.01492 | 7,167,098 | QSP |
57,458 | 2023-02-05 | 0.01482 | 0.01569 | 0.01493 | 0.01507 | 5,030,550 | QSP |
57,459 | 2023-02-06 | 0.01483 | 0.01578 | 0.01513 | 0.01526 | 4,045,929 | QSP |
57,460 | 2023-02-07 | 0.01516 | 0.01607 | 0.01526 | 0.01583 | 7,354,402 | QSP |
57,461 | 2023-02-08 | 0.0152 | 0.01712 | 0.01573 | 0.01612 | 19,094,579 | QSP |
57,462 | 2023-02-09 | 0.01526 | 0.0165 | 0.01612 | 0.0153 | 8,696,476 | QSP |
57,463 | 2023-02-10 | 0.01528 | 0.01586 | 0.0153 | 0.01575 | 4,405,014 | QSP |
57,464 | 2023-02-11 | 0.01534 | 0.01792 | 0.01576 | 0.01573 | 26,382,265 | QSP |
57,465 | 2023-02-12 | 0.01559 | 0.01669 | 0.01579 | 0.01621 | 12,396,512 | QSP |
57,466 | 2023-02-13 | 0.01548 | 0.0162 | 0.01606 | 0.01586 | 6,025,922 | QSP |
57,467 | 2023-02-14 | 0.01533 | 0.016 | 0.01589 | 0.01568 | 5,573,546 | QSP |
57,468 | 2023-02-15 | 0.01538 | 0.01619 | 0.01562 | 0.0158 | 7,473,206 | QSP |
57,469 | 2023-02-16 | 0.01581 | 0.01748 | 0.01582 | 0.01582 | 17,182,217 | QSP |
57,470 | 2023-02-17 | 0.01551 | 0.01701 | 0.01586 | 0.01622 | 5,560,705 | QSP |
57,471 | 2023-02-18 | 0.01619 | 0.01849 | 0.01619 | 0.01744 | 25,453,114 | QSP |
57,472 | 2023-02-19 | 0.01671 | 0.01768 | 0.01734 | 0.01703 | 8,472,341 | QSP |
57,473 | 2023-02-20 | 0.01668 | 0.01736 | 0.01712 | 0.01684 | 4,830,233 | QSP |
57,474 | 2023-02-21 | 0.01623 | 0.01705 | 0.01675 | 0.01634 | 3,184,505 | QSP |
57,475 | 2023-02-22 | 0.0159 | 0.01696 | 0.01631 | 0.01626 | 5,457,279 | QSP |
57,476 | 2023-02-23 | 0.01565 | 0.01655 | 0.01622 | 0.01581 | 4,048,334 | QSP |
57,477 | 2023-02-24 | 0.01581 | 0.0165 | 0.01581 | 0.01603 | 3,631,796 | QSP |
57,478 | 2023-02-25 | 0.01559 | 0.0162 | 0.01608 | 0.01569 | 2,432,739 | QSP |
57,479 | 2023-02-26 | 0.01569 | 0.0164 | 0.01569 | 0.016 | 3,517,315 | QSP |
57,480 | 2023-02-27 | 0.01591 | 0.01653 | 0.016 | 0.01607 | 2,638,312 | QSP |
57,481 | 2023-02-28 | 0.01572 | 0.01619 | 0.01613 | 0.01594 | 1,659,863 | QSP |
57,482 | 2023-03-01 | 0.01557 | 0.01645 | 0.0159 | 0.01617 | 3,021,332 | QSP |
57,483 | 2023-03-02 | 0.01577 | 0.0163 | 0.01623 | 0.01596 | 4,077,157 | QSP |
57,484 | 2023-03-03 | 0.01521 | 0.01604 | 0.01601 | 0.01525 | 5,315,666 | QSP |
57,485 | 2023-03-04 | 0.01525 | 0.01556 | 0.01529 | 0.01533 | 670,702 | QSP |
57,486 | 2023-03-05 | 0.01524 | 0.01559 | 0.01528 | 0.01534 | 1,991,276 | QSP |
57,487 | 2023-03-06 | 0.01524 | 0.01543 | 0.01534 | 0.01536 | 2,397,985 | QSP |
57,488 | 2023-03-07 | 0.01528 | 0.025 | 0.01539 | 0.0193 | 159,745,869 | QSP |
57,489 | 2023-03-08 | 0.01728 | 0.02388 | 0.0194 | 0.0176 | 137,704,168 | QSP |
57,490 | 2023-03-09 | 0.01655 | 0.01849 | 0.01767 | 0.01678 | 37,629,181 | QSP |
57,491 | 2023-03-10 | 0.0158 | 0.01689 | 0.01676 | 0.01593 | 10,356,926 | QSP |
57,492 | 2023-03-11 | 0.01555 | 0.01652 | 0.01591 | 0.01567 | 22,455,523 | QSP |
57,493 | 2023-03-12 | 0.01555 | 0.01639 | 0.01576 | 0.01602 | 17,779,649 | QSP |
57,494 | 2023-03-13 | 0.01555 | 0.01797 | 0.01603 | 0.01769 | 31,861,688 | QSP |
57,495 | 2023-03-14 | 0.01581 | 0.018 | 0.01778 | 0.01653 | 28,900,250 | QSP |
57,496 | 2023-03-15 | 0.01597 | 0.01735 | 0.01644 | 0.01606 | 7,522,665 | QSP |
57,497 | 2023-03-16 | 0.01568 | 0.01718 | 0.01604 | 0.01694 | 5,114,717 | QSP |
57,498 | 2023-03-17 | 0.01665 | 0.0173 | 0.01678 | 0.01719 | 4,285,234 | QSP |
57,499 | 2023-03-18 | 0.01658 | 0.01727 | 0.01719 | 0.01679 | 4,370,763 | QSP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.