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 |
|---|---|---|---|---|---|---|---|
57,900 | 2023-07-30 | 53 | 56.41 | 54.67 | 54.91 | 488.0712 | QUICK |
57,901 | 2023-07-31 | 51.34 | 55.2 | 55 | 52.97 | 574.1209 | QUICK |
57,902 | 2023-08-01 | 50.54 | 55.33 | 52.6 | 52.17 | 616.4602 | QUICK |
57,903 | 2023-08-02 | 50 | 54 | 52.17 | 51.88 | 1,176.3142 | QUICK |
57,904 | 2023-08-03 | 50 | 61 | 52.5 | 50.83 | 2,388.5264 | QUICK |
57,905 | 2023-08-04 | 49 | 53.2 | 50.88 | 50.99 | 654.6814 | QUICK |
57,906 | 2023-08-05 | 49.47 | 52.94 | 50.29 | 52.94 | 502.8849 | QUICK |
57,907 | 2023-08-06 | 51.07 | 57.99 | 52.94 | 53.68 | 556.8138 | QUICK |
57,908 | 2023-08-07 | 49.11 | 54.92 | 52.89 | 50.07 | 1,540.9618 | QUICK |
57,909 | 2023-08-08 | 47.35 | 52.61 | 50.49 | 50.16 | 1,430.6644 | QUICK |
57,910 | 2023-08-09 | 49.5 | 55.07 | 50.67 | 51.92 | 702.3185 | QUICK |
57,911 | 2023-08-10 | 49.5 | 52.75 | 51.92 | 50.31 | 333.4368 | QUICK |
57,912 | 2023-08-11 | 49.05 | 52.85 | 50.51 | 50.56 | 479.5741 | QUICK |
57,913 | 2023-08-12 | 49.52 | 52.04 | 50.35 | 50.33 | 340.4322 | QUICK |
57,914 | 2023-08-13 | 49.6 | 51.98 | 50.97 | 50.41 | 229.8718 | QUICK |
57,915 | 2023-08-14 | 49.38 | 51.15 | 50.27 | 49.48 | 344.4343 | QUICK |
57,916 | 2023-08-15 | 47 | 51.59 | 50.19 | 47.07 | 791.2951 | QUICK |
57,917 | 2023-08-16 | 42.5 | 51.4 | 48.36 | 45.05 | 1,922.259 | QUICK |
57,918 | 2023-08-17 | 43.27 | 47.81 | 44.9 | 45.13 | 623.8437 | QUICK |
57,919 | 2023-08-18 | 43.02 | 47.49 | 45.07 | 45.16 | 1,029.7921 | QUICK |
57,920 | 2023-08-19 | 43.42 | 46.45 | 44.43 | 44.08 | 422.6077 | QUICK |
57,921 | 2023-08-20 | 43.01 | 45.64 | 44.47 | 45.35 | 227.5969 | QUICK |
57,922 | 2023-08-21 | 43.34 | 45.64 | 45.35 | 43.7 | 216.4305 | QUICK |
57,923 | 2023-08-22 | 42.5 | 45.2 | 43.31 | 43.8 | 601.1117 | QUICK |
57,924 | 2023-08-23 | 42.17 | 50.5 | 43.79 | 48.11 | 984.3657 | QUICK |
57,925 | 2023-08-24 | 40.78 | 49.4 | 48.11 | 42.9 | 1,471.7193 | QUICK |
57,926 | 2023-08-25 | 40.21 | 44.98 | 43.04 | 44.37 | 491.5578 | QUICK |
57,927 | 2023-08-26 | 40.5 | 44.25 | 44.25 | 42 | 714.4091 | QUICK |
57,928 | 2023-08-27 | 40.79 | 42.79 | 41.75 | 40.79 | 76.0724 | QUICK |
57,929 | 2023-08-28 | 40.55 | 42.93 | 41.7 | 41.85 | 421.0729 | QUICK |
57,930 | 2023-08-29 | 40.15 | 42.55 | 41.6 | 41.16 | 611.1831 | QUICK |
57,931 | 2023-08-30 | 40.37 | 41.9 | 41.12 | 40.97 | 105.1593 | QUICK |
57,932 | 2023-08-31 | 40.82 | 57.28 | 41.38 | 46.54 | 7,427.6513 | QUICK |
57,933 | 2023-09-01 | 41.2 | 48 | 46.54 | 42.53 | 3,392.9478 | QUICK |
57,934 | 2023-09-02 | 40.58 | 43.36 | 42.45 | 42.14 | 874.9927 | QUICK |
57,935 | 2023-09-03 | 37.73 | 42 | 42 | 41.04 | 2,044.3787 | QUICK |
57,936 | 2023-09-04 | 38.63 | 41.29 | 41.06 | 40.25 | 646.8723 | QUICK |
57,937 | 2023-09-05 | 39.77 | 42.2 | 40.71 | 42.2 | 398.744 | QUICK |
57,938 | 2023-09-06 | 40.82 | 48.68 | 41.16 | 42.19 | 1,795.4672 | QUICK |
57,939 | 2023-09-07 | 40 | 45 | 42.4 | 42.7 | 1,356.6681 | QUICK |
57,940 | 2023-09-08 | 41.22 | 43.49 | 42.56 | 42.19 | 283.5795 | QUICK |
57,941 | 2023-09-09 | 40.77 | 43.83 | 42.19 | 42.49 | 308.0252 | QUICK |
57,942 | 2023-09-10 | 41.13 | 43.39 | 42.49 | 41.64 | 300.8674 | QUICK |
57,943 | 2023-09-11 | 40.46 | 43.19 | 42.16 | 40.51 | 644.9413 | QUICK |
57,944 | 2023-09-12 | 39.9 | 42.99 | 41.59 | 40.58 | 399.3068 | QUICK |
57,945 | 2023-09-13 | 40.58 | 43.5 | 40.58 | 42.5 | 299.2872 | QUICK |
57,946 | 2023-09-14 | 41.5 | 43.18 | 42.21 | 41.52 | 216.0957 | QUICK |
57,947 | 2023-09-15 | 40.74 | 42.59 | 41.61 | 42.59 | 375.4666 | QUICK |
57,948 | 2023-09-16 | 42.31 | 44.5 | 42.59 | 43.19 | 221.7421 | QUICK |
57,949 | 2023-09-17 | 41.5 | 43.1 | 42.61 | 42.02 | 81.7486 | QUICK |
57,950 | 2023-09-18 | 41 | 42.81 | 41.51 | 41.63 | 368.6726 | QUICK |
57,951 | 2023-09-19 | 42 | 46.7 | 42.05 | 44.23 | 448.6868 | QUICK |
57,952 | 2023-09-20 | 43 | 45.5 | 44.27 | 43.92 | 390.5874 | QUICK |
57,953 | 2023-09-21 | 42.43 | 44.37 | 43.65 | 42.56 | 274.4256 | QUICK |
57,954 | 2023-09-22 | 41.61 | 43.31 | 42.23 | 42.84 | 56.305 | QUICK |
57,955 | 2023-09-23 | 42.28 | 52 | 42.29 | 48.5 | 3,454.1527 | QUICK |
57,956 | 2023-09-24 | 43.07 | 49.96 | 48.66 | 45.39 | 4,178.5912 | QUICK |
57,957 | 2023-09-25 | 43.93 | 49.3 | 44.82 | 44.73 | 1,400.5518 | QUICK |
57,958 | 2023-09-26 | 43.09 | 45.45 | 44.18 | 43.15 | 341.2956 | QUICK |
57,959 | 2023-09-27 | 43 | 45.5 | 43.33 | 45.04 | 610.7145 | QUICK |
57,960 | 2023-09-28 | 43.25 | 49 | 44.83 | 44.73 | 1,230.7036 | QUICK |
57,961 | 2023-09-29 | 42.69 | 46.45 | 44.76 | 43.63 | 1,472.0293 | QUICK |
57,962 | 2023-09-30 | 42.41 | 44.35 | 43.63 | 43 | 381.7995 | QUICK |
57,963 | 2023-10-01 | 42.24 | 44.27 | 43.5 | 43.88 | 448.1061 | QUICK |
57,964 | 2023-10-02 | 43.03 | 46 | 43.88 | 44.85 | 534.4362 | QUICK |
57,965 | 2023-10-03 | 43.6 | 45.01 | 44.21 | 43.85 | 688.6867 | QUICK |
57,966 | 2023-10-04 | 43.6 | 45.16 | 43.68 | 44.31 | 268.1018 | QUICK |
57,967 | 2023-10-05 | 44.41 | 45.8 | 44.47 | 44.83 | 91.4703 | QUICK |
57,968 | 2023-10-06 | 44 | 46.01 | 45.13 | 44.62 | 202.1669 | QUICK |
57,969 | 2023-10-07 | 44.01 | 55 | 44.62 | 48.07 | 5,809.2081 | QUICK |
57,970 | 2023-10-08 | 44.32 | 49.84 | 47.91 | 46.12 | 1,501.9635 | QUICK |
57,971 | 2023-10-09 | 38.79 | 45.77 | 45.77 | 43.24 | 1,965.5753 | QUICK |
57,972 | 2023-10-10 | 42.51 | 44.6 | 42.9 | 42.54 | 264.0899 | QUICK |
57,973 | 2023-10-11 | 41.4 | 43.2 | 42.57 | 42.01 | 381.1759 | QUICK |
57,974 | 2023-10-12 | 40.6 | 44.99 | 42 | 41.96 | 848.1382 | QUICK |
57,975 | 2023-10-13 | 41 | 42.03 | 41.91 | 41.19 | 165.1862 | QUICK |
57,976 | 2023-10-14 | 41.02 | 42.01 | 41.8 | 41.76 | 83.5834 | QUICK |
57,977 | 2023-10-15 | 41.69 | 43 | 41.77 | 42.5 | 485.397 | QUICK |
57,978 | 2023-10-16 | 41.94 | 48 | 42.24 | 43.78 | 753.3391 | QUICK |
57,979 | 2023-10-17 | 42.01 | 43.88 | 43.8 | 42.54 | 355.6441 | QUICK |
57,980 | 2023-10-18 | 42.03 | 43.23 | 42.5 | 42.21 | 41.5978 | QUICK |
57,981 | 2023-10-19 | 42.05 | 43.27 | 42.15 | 43.05 | 167.6739 | QUICK |
57,982 | 2023-10-20 | 42.1 | 44.34 | 42.88 | 42.94 | 421.7092 | QUICK |
57,983 | 2023-10-21 | 42 | 43.36 | 42.9 | 42.64 | 334.8404 | QUICK |
57,984 | 2023-10-22 | 42.18 | 44 | 43 | 42.92 | 438.6461 | QUICK |
57,985 | 2023-10-23 | 42.48 | 45.46 | 42.92 | 44.84 | 312.0084 | QUICK |
57,986 | 2023-10-24 | 44.89 | 47.5 | 45.3 | 46.21 | 741.988 | QUICK |
57,987 | 2023-10-25 | 44.8 | 48.41 | 46.2 | 47.23 | 845.8944 | QUICK |
57,988 | 2023-10-26 | 44.97 | 50 | 47.7 | 44.97 | 1,101.4747 | QUICK |
57,989 | 2023-10-27 | 43.67 | 47 | 45.21 | 43.67 | 285.5338 | QUICK |
57,990 | 2023-10-28 | 43.4 | 48.83 | 44.28 | 47.43 | 1,023.1472 | QUICK |
57,991 | 2023-10-29 | 46.35 | 50 | 46.37 | 47.21 | 949.1046 | QUICK |
57,992 | 2023-10-30 | 45.09 | 47.77 | 47.52 | 46.8 | 151.1571 | QUICK |
57,993 | 2023-10-31 | 44 | 46.68 | 46.68 | 45.52 | 1,001.2657 | QUICK |
57,994 | 2023-11-01 | 45.14 | 47.48 | 45.65 | 47.33 | 638.7459 | QUICK |
57,995 | 2023-11-02 | 43 | 52.49 | 47.47 | 47.32 | 1,868.516 | QUICK |
57,996 | 2023-11-03 | 43.66 | 46.8 | 46.8 | 46.47 | 225.2608 | QUICK |
57,997 | 2023-11-04 | 45.65 | 49.14 | 46.08 | 47.24 | 283.5826 | QUICK |
57,998 | 2023-11-05 | 44.9 | 48.7 | 47.24 | 47.77 | 567.022 | QUICK |
57,999 | 2023-11-06 | 47.02 | 54.9 | 47.68 | 49.92 | 2,276.6487 | QUICK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.