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 |
|---|---|---|---|---|---|---|---|
57,700 | 2023-10-05 | 0.00972 | 0.00999 | 0.00988 | 0.00979 | 2,856,616 | QSP |
57,701 | 2023-10-06 | 0.00973 | 0.01005 | 0.00981 | 0.0099 | 2,919,461 | QSP |
57,702 | 2023-10-07 | 0.00982 | 0.01012 | 0.00992 | 0.01003 | 1,252,766 | QSP |
57,703 | 2023-10-08 | 0.00955 | 0.00997 | 0.00997 | 0.00986 | 1,798,446 | QSP |
57,704 | 2023-10-09 | 0.00939 | 0.01095 | 0.00986 | 0.00977 | 18,662,836 | QSP |
57,705 | 2023-10-10 | 0.00945 | 0.01016 | 0.00973 | 0.00952 | 4,209,632 | QSP |
57,706 | 2023-10-11 | 0.00941 | 0.00975 | 0.0096 | 0.00952 | 1,135,162 | QSP |
57,707 | 2023-10-12 | 0.00947 | 0.0115 | 0.00957 | 0.01067 | 23,877,142 | QSP |
57,708 | 2023-10-13 | 0.0096 | 0.0111 | 0.01078 | 0.00998 | 22,837,748 | QSP |
57,709 | 2023-10-14 | 0.00951 | 0.01006 | 0.00998 | 0.0097 | 3,598,163 | QSP |
57,710 | 2023-10-15 | 0.00937 | 0.00975 | 0.00965 | 0.00955 | 4,049,108 | QSP |
57,711 | 2023-10-16 | 0.00949 | 0.0108 | 0.00964 | 0.00983 | 13,450,542 | QSP |
57,712 | 2023-10-17 | 0.00941 | 0.00988 | 0.00973 | 0.00961 | 4,741,072 | QSP |
57,713 | 2023-10-18 | 0.0095 | 0.00977 | 0.00964 | 0.0096 | 3,103,526 | QSP |
57,714 | 2023-10-19 | 0.00952 | 0.01136 | 0.00963 | 0.01008 | 39,337,244 | QSP |
57,715 | 2023-10-20 | 0.00674 | 0.01026 | 0.00998 | 0.00799 | 69,581,796 | QSP |
57,716 | 2023-10-21 | 0.00761 | 0.00859 | 0.00799 | 0.00795 | 27,420,980 | QSP |
57,717 | 2023-10-22 | 0.00762 | 0.00819 | 0.008 | 0.00769 | 12,019,622 | QSP |
57,718 | 2023-10-23 | 0.00715 | 0.00779 | 0.00767 | 0.00736 | 18,803,303 | QSP |
57,719 | 2023-10-24 | 0.00698 | 0.0076 | 0.00736 | 0.00729 | 9,585,741 | QSP |
57,720 | 2023-10-25 | 0.00701 | 0.00752 | 0.00728 | 0.00731 | 6,298,690 | QSP |
57,721 | 2023-10-26 | 0.00692 | 0.00737 | 0.00733 | 0.00723 | 9,195,206 | QSP |
57,722 | 2023-10-27 | 0.007 | 0.00751 | 0.00723 | 0.00729 | 5,200,899 | QSP |
57,723 | 2023-10-28 | 0.00721 | 0.00763 | 0.00723 | 0.00739 | 6,326,463 | QSP |
57,724 | 2023-10-29 | 0.00735 | 0.01042 | 0.00743 | 0.00829 | 57,523,025 | QSP |
57,725 | 2023-10-30 | 0.00757 | 0.00844 | 0.00825 | 0.00812 | 24,427,995 | QSP |
57,726 | 2023-10-31 | 0.0075 | 0.0081 | 0.00798 | 0.00766 | 9,354,101 | QSP |
57,727 | 2023-11-01 | 0.0074 | 0.00789 | 0.00766 | 0.00757 | 8,956,232 | QSP |
57,728 | 2023-11-02 | 0.0073 | 0.0078 | 0.00765 | 0.0075 | 8,799,091 | QSP |
57,729 | 2023-11-03 | 0.00715 | 0.00787 | 0.00751 | 0.00743 | 7,530,974 | QSP |
57,730 | 2023-02-10 | 56.87 | 59.26 | 57.15 | 57.76 | 686.0988 | QUICK |
57,731 | 2023-02-11 | 57.11 | 59.6 | 57.78 | 59.4 | 694.2688 | QUICK |
57,732 | 2023-02-12 | 56.4 | 59.46 | 59.36 | 57.04 | 844.9988 | QUICK |
57,733 | 2023-02-13 | 52.81 | 57.58 | 57.1 | 54.58 | 524.9114 | QUICK |
57,734 | 2023-02-14 | 53.72 | 59.14 | 54.48 | 58.03 | 967.8966 | QUICK |
57,735 | 2023-02-15 | 56.02 | 62.42 | 57.97 | 61.58 | 922.9531 | QUICK |
57,736 | 2023-02-16 | 59.92 | 68.33 | 61.56 | 60.09 | 3,263.6959 | QUICK |
57,737 | 2023-02-17 | 59.85 | 67.9 | 59.88 | 65.81 | 2,134.2267 | QUICK |
57,738 | 2023-02-18 | 65.47 | 69.74 | 65.84 | 66.43 | 858.5724 | QUICK |
57,739 | 2023-02-19 | 66.34 | 137 | 66.42 | 102.15 | 55,116.274 | QUICK |
57,740 | 2023-02-20 | 92.7 | 123.35 | 102.01 | 94.15 | 23,438.156 | QUICK |
57,741 | 2023-02-21 | 93.33 | 121.71 | 94.18 | 110.3 | 17,951.4169 | QUICK |
57,742 | 2023-02-22 | 99.48 | 119.5 | 110.1 | 103.31 | 11,292.9054 | QUICK |
57,743 | 2023-02-23 | 100.62 | 110.1 | 103.58 | 104.57 | 2,198.0211 | QUICK |
57,744 | 2023-02-24 | 88.31 | 109.27 | 104.45 | 95.32 | 5,777.2566 | QUICK |
57,745 | 2023-02-25 | 91.36 | 127.99 | 95.25 | 112 | 22,168.1726 | QUICK |
57,746 | 2023-02-26 | 104.48 | 121.27 | 112.05 | 111.61 | 8,741.5228 | QUICK |
57,747 | 2023-02-27 | 98.73 | 112 | 111.81 | 102.56 | 4,628.9605 | QUICK |
57,748 | 2023-02-28 | 94.69 | 102.99 | 102.56 | 94.82 | 2,647.5426 | QUICK |
57,749 | 2023-03-01 | 94.81 | 100.96 | 94.87 | 99.65 | 2,608.7559 | QUICK |
57,750 | 2023-03-02 | 93 | 100.35 | 99.06 | 94.38 | 1,636.4661 | QUICK |
57,751 | 2023-03-03 | 87.62 | 115 | 94.18 | 99.37 | 8,798.6962 | QUICK |
57,752 | 2023-03-04 | 92.2 | 103.21 | 99.86 | 95.5 | 2,677.9631 | QUICK |
57,753 | 2023-03-05 | 94.62 | 103.55 | 95.7 | 99.11 | 2,479.2327 | QUICK |
57,754 | 2023-03-06 | 97.75 | 107.76 | 98.78 | 97.88 | 8,243.9089 | QUICK |
57,755 | 2023-03-07 | 92.82 | 103.41 | 98.01 | 97.39 | 9,176.7909 | QUICK |
57,756 | 2023-03-08 | 93.65 | 99.07 | 97.39 | 94.11 | 6,265.6816 | QUICK |
57,757 | 2023-03-09 | 82.35 | 94.48 | 94.07 | 87.42 | 4,053.5187 | QUICK |
57,758 | 2023-03-10 | 75.3 | 87.43 | 87.42 | 85.24 | 4,491.6323 | QUICK |
57,759 | 2023-03-11 | 74.59 | 91.11 | 85.45 | 79.99 | 1,522.3541 | QUICK |
57,760 | 2023-03-12 | 77.6 | 87.71 | 80.14 | 86.06 | 1,090.2117 | QUICK |
57,761 | 2023-03-13 | 82.77 | 98.6 | 86.36 | 93.53 | 4,802.3872 | QUICK |
57,762 | 2023-03-14 | 87.97 | 105 | 93.53 | 94.7 | 7,082.8742 | QUICK |
57,763 | 2023-03-15 | 83.96 | 99.3 | 94.84 | 86.38 | 6,243.8054 | QUICK |
57,764 | 2023-03-16 | 85.22 | 89.62 | 86.06 | 88.61 | 4,042.3856 | QUICK |
57,765 | 2023-03-17 | 86.98 | 94.19 | 88.29 | 91.33 | 3,161.1004 | QUICK |
57,766 | 2023-03-18 | 88.52 | 99.1 | 91.19 | 89.61 | 4,558.156 | QUICK |
57,767 | 2023-03-19 | 88.42 | 92.49 | 89.73 | 89.28 | 1,478.9621 | QUICK |
57,768 | 2023-03-20 | 86.69 | 92.93 | 89.21 | 89.04 | 3,359.0227 | QUICK |
57,769 | 2023-03-21 | 87.09 | 92.07 | 88.89 | 89.29 | 2,141.533 | QUICK |
57,770 | 2023-03-22 | 83.27 | 89.41 | 89.41 | 85.37 | 4,144.8383 | QUICK |
57,771 | 2023-03-23 | 85.02 | 90.21 | 85.49 | 89.87 | 3,405.6 | QUICK |
57,772 | 2023-03-24 | 84.64 | 90.64 | 90.05 | 85.67 | 3,633.184 | QUICK |
57,773 | 2023-03-25 | 83.58 | 88.97 | 85.86 | 85.63 | 1,990.7723 | QUICK |
57,774 | 2023-03-26 | 86.11 | 105.13 | 86.11 | 98.54 | 8,566.78 | QUICK |
57,775 | 2023-03-27 | 85.44 | 101.29 | 98.5 | 87.08 | 5,955.6986 | QUICK |
57,776 | 2023-03-28 | 84.76 | 89 | 87.06 | 87.64 | 1,586.1625 | QUICK |
57,777 | 2023-03-29 | 87.13 | 91.67 | 87.88 | 88.86 | 3,336.3017 | QUICK |
57,778 | 2023-03-30 | 85.15 | 90.42 | 88.9 | 87.13 | 2,221.6501 | QUICK |
57,779 | 2023-03-31 | 85.14 | 91.56 | 87.22 | 90.34 | 3,404.8102 | QUICK |
57,780 | 2023-04-01 | 89.19 | 94.54 | 90.08 | 90.32 | 2,476.3614 | QUICK |
57,781 | 2023-04-02 | 86.15 | 91.72 | 90.25 | 86.95 | 533.1964 | QUICK |
57,782 | 2023-04-03 | 85.48 | 87.52 | 87.29 | 86.95 | 704.8676 | QUICK |
57,783 | 2023-04-04 | 86.42 | 88.45 | 86.99 | 87.37 | 243.6625 | QUICK |
57,784 | 2023-04-05 | 86 | 89.1 | 88.02 | 86.71 | 495.0545 | QUICK |
57,785 | 2023-04-06 | 84.72 | 86.65 | 86.63 | 85.76 | 1,176.576 | QUICK |
57,786 | 2023-04-07 | 83.64 | 86.11 | 85.69 | 83.92 | 386.1496 | QUICK |
57,787 | 2023-04-08 | 83.06 | 86.01 | 83.86 | 83.45 | 275.0164 | QUICK |
57,788 | 2023-04-09 | 81.87 | 85.06 | 83.21 | 82.45 | 189.6997 | QUICK |
57,789 | 2023-04-10 | 79.41 | 83.96 | 82.64 | 83.1 | 752.6343 | QUICK |
57,790 | 2023-04-11 | 80.68 | 83.83 | 83.46 | 80.94 | 636.8009 | QUICK |
57,791 | 2023-04-12 | 77.83 | 80.86 | 80.84 | 79.33 | 506.8483 | QUICK |
57,792 | 2023-04-13 | 78.85 | 81.35 | 79.32 | 80.88 | 510.234 | QUICK |
57,793 | 2023-04-14 | 80.77 | 88.89 | 81.16 | 84.02 | 1,830.2156 | QUICK |
57,794 | 2023-04-15 | 82.74 | 88 | 83.86 | 83.82 | 1,201.7865 | QUICK |
57,795 | 2023-04-16 | 82.82 | 84.77 | 83.64 | 83.01 | 254.0136 | QUICK |
57,796 | 2023-04-17 | 77.31 | 82.8 | 82.8 | 79.57 | 1,111.0927 | QUICK |
57,797 | 2023-04-18 | 79.3 | 86.7 | 79.47 | 83.65 | 1,312.1504 | QUICK |
57,798 | 2023-04-19 | 76.32 | 85.46 | 83.83 | 77.11 | 1,396.6489 | QUICK |
57,799 | 2023-04-20 | 73.73 | 78.57 | 77.11 | 74.85 | 613.6378 | QUICK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.