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 |
|---|---|---|---|---|---|---|---|
57,800 | 2023-04-21 | 69.13 | 75.27 | 74.75 | 70.28 | 352.0685 | QUICK |
57,801 | 2023-04-22 | 69 | 79.34 | 69.85 | 75.89 | 1,535.8536 | QUICK |
57,802 | 2023-04-23 | 70.96 | 78.69 | 75.7 | 71.21 | 1,373.12 | QUICK |
57,803 | 2023-04-24 | 68.84 | 73.42 | 71.23 | 71.45 | 662.4863 | QUICK |
57,804 | 2023-04-25 | 68.52 | 72.04 | 71.79 | 71.53 | 819.2658 | QUICK |
57,805 | 2023-04-26 | 69.98 | 87.4 | 71.75 | 78.33 | 4,458.7701 | QUICK |
57,806 | 2023-04-27 | 76.59 | 84.87 | 78.44 | 79.11 | 4,827.3533 | QUICK |
57,807 | 2023-04-28 | 76.55 | 83.51 | 79 | 78.14 | 1,890.8731 | QUICK |
57,808 | 2023-04-29 | 76 | 80.9 | 78.12 | 78.39 | 3,644.409 | QUICK |
57,809 | 2023-04-30 | 77.06 | 80.14 | 78.72 | 77.23 | 1,014.1697 | QUICK |
57,810 | 2023-05-01 | 71.96 | 77.6 | 77.51 | 72.93 | 2,552.6802 | QUICK |
57,811 | 2023-05-02 | 72.48 | 75.44 | 72.97 | 72.64 | 797.2659 | QUICK |
57,812 | 2023-05-03 | 70.16 | 73.44 | 72.68 | 72.8 | 1,434.9499 | QUICK |
57,813 | 2023-05-04 | 70.6 | 73.17 | 72.71 | 70.86 | 170.0987 | QUICK |
57,814 | 2023-05-05 | 70.48 | 74.01 | 70.84 | 72.54 | 961.1833 | QUICK |
57,815 | 2023-05-06 | 67.94 | 72.76 | 72.46 | 69.47 | 504.1553 | QUICK |
57,816 | 2023-05-07 | 68.36 | 72.24 | 69.45 | 68.36 | 525.0725 | QUICK |
57,817 | 2023-05-08 | 60.54 | 68.67 | 68.29 | 61.97 | 1,597.7299 | QUICK |
57,818 | 2023-05-09 | 61.31 | 63 | 62.27 | 61.75 | 472.8613 | QUICK |
57,819 | 2023-05-10 | 60.43 | 64.1 | 61.9 | 62.67 | 467.2792 | QUICK |
57,820 | 2023-05-11 | 56.16 | 63.07 | 62.31 | 56.47 | 529.8409 | QUICK |
57,821 | 2023-05-12 | 55.52 | 59.67 | 56.44 | 59.41 | 832.9028 | QUICK |
57,822 | 2023-05-13 | 58.01 | 59.32 | 59.21 | 58.58 | 213.1341 | QUICK |
57,823 | 2023-05-14 | 57.9 | 59.59 | 58.43 | 59.09 | 166.2844 | QUICK |
57,824 | 2023-05-15 | 59 | 60.83 | 59.2 | 59.34 | 422.5117 | QUICK |
57,825 | 2023-05-16 | 57.4 | 59.21 | 59.21 | 57.94 | 187.1042 | QUICK |
57,826 | 2023-05-17 | 56.21 | 59.41 | 57.88 | 58.16 | 363.4475 | QUICK |
57,827 | 2023-05-18 | 56.21 | 60.79 | 58.17 | 57.55 | 397.2314 | QUICK |
57,828 | 2023-05-19 | 56.94 | 58.18 | 57.53 | 57.18 | 376.1244 | QUICK |
57,829 | 2023-05-20 | 56.82 | 66.88 | 57.22 | 61.1 | 4,278.0263 | QUICK |
57,830 | 2023-05-21 | 58 | 61.69 | 61.09 | 58.09 | 1,432.0719 | QUICK |
57,831 | 2023-05-22 | 57 | 58.76 | 57.97 | 58.08 | 416.9327 | QUICK |
57,832 | 2023-05-23 | 57.67 | 62.05 | 58.25 | 59.19 | 1,291.1702 | QUICK |
57,833 | 2023-05-24 | 55.18 | 59.42 | 59.41 | 56.93 | 710.9151 | QUICK |
57,834 | 2023-05-25 | 56.17 | 57.7 | 56.72 | 56.8 | 311.4047 | QUICK |
57,835 | 2023-05-26 | 56.7 | 60.47 | 56.77 | 59.31 | 492.0375 | QUICK |
57,836 | 2023-05-27 | 58.16 | 59.36 | 59.3 | 58.74 | 184.5841 | QUICK |
57,837 | 2023-05-28 | 57.69 | 59.48 | 58.74 | 59.13 | 206.4093 | QUICK |
57,838 | 2023-05-29 | 58.12 | 60.84 | 59.11 | 58.14 | 570.7277 | QUICK |
57,839 | 2023-05-30 | 57.55 | 59.29 | 58.32 | 57.91 | 227.2534 | QUICK |
57,840 | 2023-05-31 | 55 | 58.63 | 58.28 | 56.19 | 337.9711 | QUICK |
57,841 | 2023-06-01 | 55.17 | 56.48 | 55.87 | 55.93 | 340.5446 | QUICK |
57,842 | 2023-06-02 | 55.5 | 56.98 | 55.77 | 56.48 | 286.271 | QUICK |
57,843 | 2023-06-03 | 55.41 | 56.61 | 56.6 | 55.68 | 220.6792 | QUICK |
57,844 | 2023-06-04 | 55.52 | 57.71 | 55.52 | 56.16 | 134.1146 | QUICK |
57,845 | 2023-06-05 | 49.65 | 56.57 | 56.3 | 50.57 | 1,164.8646 | QUICK |
57,846 | 2023-06-06 | 47.87 | 51.93 | 50.63 | 51.93 | 1,583.5541 | QUICK |
57,847 | 2023-06-07 | 47.55 | 51.68 | 51.68 | 47.62 | 586.7504 | QUICK |
57,848 | 2023-06-08 | 47.38 | 48.65 | 47.74 | 48.08 | 510.2137 | QUICK |
57,849 | 2023-06-09 | 47.87 | 58.55 | 48.12 | 52.52 | 3,922.906 | QUICK |
57,850 | 2023-06-10 | 43.61 | 53.78 | 52.7 | 44.94 | 2,500.9175 | QUICK |
57,851 | 2023-06-11 | 43.96 | 45.31 | 44.9 | 44.03 | 753.9011 | QUICK |
57,852 | 2023-06-12 | 42.07 | 45.1 | 43.88 | 42.65 | 920.6132 | QUICK |
57,853 | 2023-06-13 | 42 | 43.92 | 43.12 | 43.24 | 770.0922 | QUICK |
57,854 | 2023-06-14 | 40.44 | 45.49 | 43.29 | 41.02 | 662.4394 | QUICK |
57,855 | 2023-06-15 | 40.11 | 41.9 | 41.1 | 41.08 | 904.9033 | QUICK |
57,856 | 2023-06-16 | 40.75 | 42.61 | 40.84 | 42.54 | 398.5734 | QUICK |
57,857 | 2023-06-17 | 42.63 | 45.4 | 42.64 | 42.69 | 227.6997 | QUICK |
57,858 | 2023-06-18 | 41.76 | 43.16 | 42.58 | 42.13 | 597.8491 | QUICK |
57,859 | 2023-06-19 | 41.91 | 43.91 | 42.23 | 43.24 | 772.7871 | QUICK |
57,860 | 2023-06-20 | 42.02 | 45.04 | 43.23 | 44.07 | 561.1086 | QUICK |
57,861 | 2023-06-21 | 43.59 | 45.7 | 44.23 | 45.07 | 714.3685 | QUICK |
57,862 | 2023-06-22 | 44.6 | 46.98 | 45.42 | 44.96 | 782.3206 | QUICK |
57,863 | 2023-06-23 | 44.28 | 50.44 | 44.97 | 47.92 | 980.987 | QUICK |
57,864 | 2023-06-24 | 46.95 | 49.87 | 47.8 | 47.65 | 692.3815 | QUICK |
57,865 | 2023-06-25 | 47.37 | 63.23 | 47.48 | 53.85 | 5,165.4095 | QUICK |
57,866 | 2023-06-26 | 50 | 59.84 | 54.36 | 54.86 | 2,621.6721 | QUICK |
57,867 | 2023-06-27 | 53.2 | 60 | 54.87 | 53.82 | 1,063.5466 | QUICK |
57,868 | 2023-06-28 | 50.58 | 54.95 | 53.7 | 51.09 | 512.6324 | QUICK |
57,869 | 2023-06-29 | 50.65 | 55.34 | 50.98 | 51.19 | 374.5701 | QUICK |
57,870 | 2023-06-30 | 49.4 | 53.24 | 51.03 | 52.24 | 1,219.1929 | QUICK |
57,871 | 2023-07-01 | 50.91 | 52.93 | 52.31 | 52.8 | 207.7448 | QUICK |
57,872 | 2023-07-02 | 51.7 | 57.44 | 52.42 | 55.47 | 997.2094 | QUICK |
57,873 | 2023-07-03 | 55.05 | 64 | 55.74 | 60.74 | 3,343.8967 | QUICK |
57,874 | 2023-07-04 | 58.34 | 64.99 | 60.51 | 63.64 | 1,498.0355 | QUICK |
57,875 | 2023-07-05 | 61 | 74 | 63.79 | 63.76 | 3,588.4069 | QUICK |
57,876 | 2023-07-06 | 56.37 | 66.72 | 63.63 | 56.39 | 1,669.9274 | QUICK |
57,877 | 2023-07-07 | 53.77 | 58.54 | 56.38 | 55.62 | 2,148.1385 | QUICK |
57,878 | 2023-07-08 | 55.33 | 59.18 | 55.47 | 56.31 | 656.6527 | QUICK |
57,879 | 2023-07-09 | 55.86 | 59.37 | 56.58 | 56.19 | 792.8359 | QUICK |
57,880 | 2023-07-10 | 54.62 | 83 | 56.2 | 72.89 | 9,722.121 | QUICK |
57,881 | 2023-07-11 | 70.14 | 85.77 | 72.71 | 74.15 | 8,988.2028 | QUICK |
57,882 | 2023-07-12 | 70.88 | 75.52 | 73.81 | 71.7 | 2,116.2671 | QUICK |
57,883 | 2023-07-13 | 70.36 | 79 | 71.2 | 77.14 | 3,146.6215 | QUICK |
57,884 | 2023-07-14 | 71.66 | 78.55 | 77.13 | 75.37 | 2,827.3394 | QUICK |
57,885 | 2023-07-15 | 74.69 | 81 | 75.24 | 78.22 | 1,831.8282 | QUICK |
57,886 | 2023-07-16 | 73.12 | 78.93 | 78.64 | 74.5 | 914.5514 | QUICK |
57,887 | 2023-07-17 | 69.57 | 76.64 | 74.5 | 70.73 | 666.5019 | QUICK |
57,888 | 2023-07-18 | 70.5 | 73.6 | 71.37 | 70.68 | 119.5366 | QUICK |
57,889 | 2023-07-19 | 68.35 | 75 | 70.54 | 72.24 | 707.4584 | QUICK |
57,890 | 2023-07-20 | 68.76 | 76.65 | 70.32 | 72.85 | 750.7375 | QUICK |
57,891 | 2023-07-21 | 60.99 | 80.66 | 72.75 | 62.96 | 3,229.2427 | QUICK |
57,892 | 2023-07-22 | 60 | 65.27 | 62.78 | 63.04 | 2,305.7056 | QUICK |
57,893 | 2023-07-23 | 57.1 | 63.64 | 60.97 | 59.12 | 2,131.0884 | QUICK |
57,894 | 2023-07-24 | 52 | 61.5 | 59.74 | 54.22 | 3,674.0055 | QUICK |
57,895 | 2023-07-25 | 49.96 | 58.09 | 54.22 | 54.96 | 1,679.6924 | QUICK |
57,896 | 2023-07-26 | 53.01 | 59.52 | 54.95 | 56.9 | 1,382.4319 | QUICK |
57,897 | 2023-07-27 | 50.99 | 57.56 | 56.86 | 54.77 | 1,142.2569 | QUICK |
57,898 | 2023-07-28 | 52.49 | 56.83 | 54.9 | 56.13 | 747.278 | QUICK |
57,899 | 2023-07-29 | 52.56 | 56.49 | 56.35 | 54.46 | 649.7005 | QUICK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.