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 |
|---|---|---|---|---|---|---|---|
57,500 | 2023-03-19 | 0.01657 | 0.01739 | 0.01678 | 0.01726 | 3,902,688 | QSP |
57,501 | 2023-03-20 | 0.01668 | 0.01748 | 0.01728 | 0.01679 | 5,123,314 | QSP |
57,502 | 2023-03-21 | 0.01637 | 0.0174 | 0.01679 | 0.01724 | 4,144,723 | QSP |
57,503 | 2023-03-22 | 0.01592 | 0.01731 | 0.01723 | 0.01636 | 5,568,499 | QSP |
57,504 | 2023-03-23 | 0.01606 | 0.01675 | 0.01636 | 0.01641 | 4,414,859 | QSP |
57,505 | 2023-03-24 | 0.01599 | 0.01693 | 0.01651 | 0.01614 | 3,994,304 | QSP |
57,506 | 2023-03-25 | 0.0155 | 0.01634 | 0.01615 | 0.01606 | 5,724,863 | QSP |
57,507 | 2023-03-26 | 0.016 | 0.019 | 0.01605 | 0.01754 | 22,614,119 | QSP |
57,508 | 2023-03-27 | 0.01572 | 0.01759 | 0.01758 | 0.01709 | 13,113,030 | QSP |
57,509 | 2023-03-28 | 0.01626 | 0.01716 | 0.0171 | 0.0169 | 5,734,617 | QSP |
57,510 | 2023-03-29 | 0.01665 | 0.01757 | 0.0169 | 0.01685 | 2,905,350 | QSP |
57,511 | 2023-03-30 | 0.01643 | 0.01705 | 0.01685 | 0.01666 | 4,269,047 | QSP |
57,512 | 2023-03-31 | 0.01643 | 0.01721 | 0.01665 | 0.01683 | 5,858,588 | QSP |
57,513 | 2023-04-01 | 0.0165 | 0.01681 | 0.01678 | 0.01655 | 1,988,257 | QSP |
57,514 | 2023-04-02 | 0.01597 | 0.01698 | 0.01663 | 0.01616 | 3,346,032 | QSP |
57,515 | 2023-04-03 | 0.01595 | 0.01638 | 0.01598 | 0.01624 | 2,867,299 | QSP |
57,516 | 2023-04-04 | 0.01598 | 0.01637 | 0.01613 | 0.01616 | 1,923,533 | QSP |
57,517 | 2023-04-05 | 0.01597 | 0.01635 | 0.01614 | 0.0161 | 2,491,916 | QSP |
57,518 | 2023-04-06 | 0.016 | 0.0164 | 0.01616 | 0.01617 | 2,524,270 | QSP |
57,519 | 2023-04-07 | 0.01611 | 0.0199 | 0.0162 | 0.01677 | 40,496,159 | QSP |
57,520 | 2023-04-08 | 0.01601 | 0.01825 | 0.01677 | 0.01785 | 22,268,405 | QSP |
57,521 | 2023-04-09 | 0.01595 | 0.01819 | 0.01783 | 0.01675 | 21,253,693 | QSP |
57,522 | 2023-04-10 | 0.01612 | 0.01683 | 0.01672 | 0.0165 | 4,357,493 | QSP |
57,523 | 2023-04-11 | 0.01632 | 0.0184 | 0.01653 | 0.01675 | 12,281,670 | QSP |
57,524 | 2023-04-12 | 0.01642 | 0.01722 | 0.01675 | 0.01694 | 3,356,496 | QSP |
57,525 | 2023-04-13 | 0.01646 | 0.01734 | 0.01704 | 0.01696 | 3,724,377 | QSP |
57,526 | 2023-04-14 | 0.01651 | 0.01727 | 0.01696 | 0.017 | 3,350,396 | QSP |
57,527 | 2023-04-15 | 0.0167 | 0.0172 | 0.017 | 0.0171 | 2,225,515 | QSP |
57,528 | 2023-04-16 | 0.01669 | 0.01763 | 0.01707 | 0.01708 | 3,733,740 | QSP |
57,529 | 2023-04-17 | 0.01668 | 0.01738 | 0.01704 | 0.01686 | 3,212,565 | QSP |
57,530 | 2023-04-18 | 0.01682 | 0.01777 | 0.0169 | 0.0171 | 4,077,309 | QSP |
57,531 | 2023-04-19 | 0.016 | 0.01727 | 0.0172 | 0.01651 | 5,733,602 | QSP |
57,532 | 2023-04-20 | 0.01606 | 0.0166 | 0.01642 | 0.01643 | 2,675,045 | QSP |
57,533 | 2023-04-21 | 0.016 | 0.01669 | 0.01646 | 0.01614 | 3,771,714 | QSP |
57,534 | 2023-04-22 | 0.01602 | 0.0165 | 0.01622 | 0.01612 | 2,523,140 | QSP |
57,535 | 2023-04-23 | 0.016 | 0.01645 | 0.01625 | 0.01602 | 758,121 | QSP |
57,536 | 2023-04-24 | 0.01577 | 0.01626 | 0.01603 | 0.01586 | 2,033,466 | QSP |
57,537 | 2023-04-25 | 0.0151 | 0.01749 | 0.01584 | 0.01746 | 8,221,087 | QSP |
57,538 | 2023-04-26 | 0.01553 | 0.0175 | 0.01749 | 0.01582 | 8,538,770 | QSP |
57,539 | 2023-04-27 | 0.01588 | 0.01638 | 0.01588 | 0.01599 | 1,974,396 | QSP |
57,540 | 2023-04-28 | 0.01576 | 0.01614 | 0.01606 | 0.01598 | 1,275,180 | QSP |
57,541 | 2023-04-29 | 0.01568 | 0.01656 | 0.01599 | 0.01619 | 3,337,684 | QSP |
57,542 | 2023-04-30 | 0.01582 | 0.0184 | 0.01616 | 0.01603 | 21,592,042 | QSP |
57,543 | 2023-05-01 | 0.0159 | 0.0163 | 0.01599 | 0.01605 | 2,062,270 | QSP |
57,544 | 2023-05-02 | 0.0159 | 0.01621 | 0.01597 | 0.01602 | 1,707,871 | QSP |
57,545 | 2023-05-03 | 0.0159 | 0.01614 | 0.01603 | 0.01591 | 2,735,681 | QSP |
57,546 | 2023-05-04 | 0.01533 | 0.0161 | 0.01597 | 0.01553 | 3,381,199 | QSP |
57,547 | 2023-05-05 | 0.01541 | 0.01583 | 0.01547 | 0.01576 | 2,388,624 | QSP |
57,548 | 2023-05-06 | 0.015 | 0.01584 | 0.01576 | 0.01524 | 3,648,391 | QSP |
57,549 | 2023-05-07 | 0.0151 | 0.01559 | 0.01513 | 0.01521 | 1,865,213 | QSP |
57,550 | 2023-05-08 | 0.01335 | 0.01549 | 0.01517 | 0.0134 | 4,788,596 | QSP |
57,551 | 2023-05-09 | 0.01345 | 0.01416 | 0.01351 | 0.01404 | 895,788 | QSP |
57,552 | 2023-05-10 | 0.0126 | 0.01432 | 0.014 | 0.01333 | 5,367,860 | QSP |
57,553 | 2023-05-11 | 0.01271 | 0.01391 | 0.01342 | 0.01294 | 1,919,909 | QSP |
57,554 | 2023-05-12 | 0.01217 | 0.01321 | 0.0129 | 0.01319 | 2,385,888 | QSP |
57,555 | 2023-05-13 | 0.0125 | 0.01355 | 0.01305 | 0.01282 | 1,146,586 | QSP |
57,556 | 2023-05-14 | 0.01275 | 0.01467 | 0.01282 | 0.01352 | 5,161,279 | QSP |
57,557 | 2023-05-15 | 0.01276 | 0.0175 | 0.01347 | 0.01277 | 26,244,122 | QSP |
57,558 | 2023-05-16 | 0.01276 | 0.014 | 0.01277 | 0.01317 | 2,934,718 | QSP |
57,559 | 2023-05-17 | 0.0129 | 0.01342 | 0.01313 | 0.01325 | 3,522,623 | QSP |
57,560 | 2023-05-18 | 0.01318 | 0.01675 | 0.01333 | 0.01419 | 17,509,989 | QSP |
57,561 | 2023-05-19 | 0.01325 | 0.01515 | 0.01415 | 0.01357 | 6,668,114 | QSP |
57,562 | 2023-05-20 | 0.01314 | 0.01419 | 0.01357 | 0.01336 | 2,643,271 | QSP |
57,563 | 2023-05-21 | 0.01316 | 0.01363 | 0.01336 | 0.01328 | 2,159,385 | QSP |
57,564 | 2023-05-22 | 0.0131 | 0.01358 | 0.01327 | 0.0133 | 1,024,682 | QSP |
57,565 | 2023-05-23 | 0.01315 | 0.01466 | 0.01338 | 0.01334 | 5,100,520 | QSP |
57,566 | 2023-05-24 | 0.013 | 0.01344 | 0.01344 | 0.01304 | 1,822,938 | QSP |
57,567 | 2023-05-25 | 0.0129 | 0.01338 | 0.0131 | 0.013 | 2,544,565 | QSP |
57,568 | 2023-05-26 | 0.01282 | 0.01324 | 0.01308 | 0.01292 | 1,292,878 | QSP |
57,569 | 2023-05-27 | 0.01282 | 0.01338 | 0.01307 | 0.013 | 1,339,543 | QSP |
57,570 | 2023-05-28 | 0.013 | 0.01369 | 0.01311 | 0.0135 | 1,675,142 | QSP |
57,571 | 2023-05-29 | 0.01287 | 0.01364 | 0.01351 | 0.01292 | 1,245,693 | QSP |
57,572 | 2023-05-30 | 0.01212 | 0.01324 | 0.01307 | 0.01239 | 4,164,032 | QSP |
57,573 | 2023-05-31 | 0.01238 | 0.01285 | 0.01239 | 0.0125 | 2,970,821 | QSP |
57,574 | 2023-06-01 | 0.012 | 0.01284 | 0.01252 | 0.01242 | 2,007,092 | QSP |
57,575 | 2023-06-02 | 0.01209 | 0.01259 | 0.01241 | 0.01229 | 1,250,779 | QSP |
57,576 | 2023-06-03 | 0.01217 | 0.0128 | 0.01239 | 0.0125 | 2,535,560 | QSP |
57,577 | 2023-06-04 | 0.01196 | 0.01365 | 0.01247 | 0.0125 | 8,632,152 | QSP |
57,578 | 2023-06-05 | 0.0118 | 0.01298 | 0.01259 | 0.01196 | 3,506,409 | QSP |
57,579 | 2023-06-06 | 0.01156 | 0.01242 | 0.01206 | 0.01198 | 1,894,916 | QSP |
57,580 | 2023-06-07 | 0.01182 | 0.01267 | 0.01206 | 0.012 | 4,756,255 | QSP |
57,581 | 2023-06-08 | 0.012 | 0.01266 | 0.01213 | 0.01203 | 2,422,071 | QSP |
57,582 | 2023-06-09 | 0.01203 | 0.01265 | 0.01216 | 0.0121 | 1,962,604 | QSP |
57,583 | 2023-06-10 | 0.01 | 0.01216 | 0.01209 | 0.01079 | 5,812,023 | QSP |
57,584 | 2023-06-11 | 0.0101 | 0.01189 | 0.01063 | 0.01111 | 2,346,217 | QSP |
57,585 | 2023-06-12 | 0.01084 | 0.01575 | 0.011 | 0.01191 | 35,674,669 | QSP |
57,586 | 2023-06-13 | 0.01088 | 0.0125 | 0.01196 | 0.01191 | 13,661,684 | QSP |
57,587 | 2023-06-14 | 0.011 | 0.0119 | 0.0119 | 0.01107 | 3,297,876 | QSP |
57,588 | 2023-06-15 | 0.01101 | 0.01136 | 0.01106 | 0.01107 | 2,199,710 | QSP |
57,589 | 2023-06-16 | 0.01111 | 0.01155 | 0.01115 | 0.01128 | 5,103,455 | QSP |
57,590 | 2023-06-17 | 0.01115 | 0.01155 | 0.01128 | 0.01137 | 2,493,641 | QSP |
57,591 | 2023-06-18 | 0.01125 | 0.01172 | 0.01143 | 0.01133 | 1,563,470 | QSP |
57,592 | 2023-06-19 | 0.01074 | 0.01166 | 0.01139 | 0.01141 | 2,183,465 | QSP |
57,593 | 2023-06-20 | 0.01105 | 0.01382 | 0.01141 | 0.01269 | 10,545,531 | QSP |
57,594 | 2023-06-21 | 0.0116 | 0.013 | 0.01257 | 0.01242 | 7,779,557 | QSP |
57,595 | 2023-06-22 | 0.01167 | 0.01232 | 0.01232 | 0.01178 | 3,707,391 | QSP |
57,596 | 2023-06-23 | 0.0117 | 0.01204 | 0.01182 | 0.0119 | 1,661,955 | QSP |
57,597 | 2023-06-24 | 0.01166 | 0.01205 | 0.01191 | 0.0118 | 1,493,193 | QSP |
57,598 | 2023-06-25 | 0.01171 | 0.01276 | 0.01172 | 0.01192 | 5,969,991 | QSP |
57,599 | 2023-06-26 | 0.01124 | 0.01209 | 0.01192 | 0.01154 | 2,803,250 | QSP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.