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 |
|---|---|---|---|---|---|---|---|
58,900 | 2023-12-24 | 0.1327 | 0.1425 | 0.1362 | 0.133 | 3,505,315.4 | RARE |
58,901 | 2023-12-25 | 0.1291 | 0.1438 | 0.1328 | 0.1363 | 3,994,764.4 | RARE |
58,902 | 2023-12-26 | 0.1268 | 0.1367 | 0.1364 | 0.1316 | 2,359,095.6 | RARE |
58,903 | 2023-12-27 | 0.1263 | 0.1324 | 0.1315 | 0.1284 | 3,785,708.6 | RARE |
58,904 | 2023-12-28 | 0.1201 | 0.1308 | 0.1285 | 0.1222 | 3,686,691.3 | RARE |
58,905 | 2023-12-29 | 0.1187 | 0.1281 | 0.1223 | 0.1209 | 2,433,182.6 | RARE |
58,906 | 2023-12-30 | 0.1154 | 0.1221 | 0.1209 | 0.1178 | 1,416,009 | RARE |
58,907 | 2023-12-31 | 0.1159 | 0.1243 | 0.1178 | 0.1173 | 2,708,119.7 | RARE |
58,908 | 2024-01-01 | 0.1149 | 0.1199 | 0.1173 | 0.1192 | 2,164,578.4 | RARE |
58,909 | 2024-01-02 | 0.1184 | 0.1281 | 0.1192 | 0.1212 | 4,908,781.6 | RARE |
58,910 | 2024-01-03 | 0.1 | 0.1277 | 0.1211 | 0.1076 | 5,344,935.7 | RARE |
58,911 | 2024-01-04 | 0.1066 | 0.1202 | 0.1076 | 0.1167 | 4,252,465.7 | RARE |
58,912 | 2024-01-05 | 0.1062 | 0.1192 | 0.1166 | 0.1097 | 4,865,978.2 | RARE |
58,913 | 2024-01-06 | 0.1064 | 0.1243 | 0.1097 | 0.1168 | 3,607,915.1 | RARE |
58,914 | 2024-01-07 | 0.1051 | 0.1242 | 0.1167 | 0.1064 | 5,810,593 | RARE |
58,915 | 2024-01-08 | 0.0991 | 0.1095 | 0.1064 | 0.1092 | 3,111,814 | RARE |
58,916 | 2024-01-09 | 0.1016 | 0.1092 | 0.1091 | 0.1047 | 2,587,092.8 | RARE |
58,917 | 2024-01-10 | 0.1015 | 0.1112 | 0.1043 | 0.1092 | 2,060,176.6 | RARE |
58,918 | 2024-01-11 | 0.1077 | 0.1179 | 0.1091 | 0.1101 | 3,829,548.6 | RARE |
58,919 | 2024-01-12 | 0.1049 | 0.1148 | 0.1099 | 0.1064 | 2,658,614.2 | RARE |
58,920 | 2024-01-13 | 0.1045 | 0.1097 | 0.1066 | 0.1083 | 2,028,509.6 | RARE |
58,921 | 2024-01-14 | 0.1041 | 0.1085 | 0.1083 | 0.1043 | 600,763.7 | RARE |
58,922 | 2024-01-15 | 0.1043 | 0.12 | 0.1043 | 0.1099 | 5,848,060.6 | RARE |
58,923 | 2024-01-16 | 0.1072 | 0.1127 | 0.1097 | 0.1103 | 1,640,860.2 | RARE |
58,924 | 2024-01-17 | 0.1068 | 0.1136 | 0.1104 | 0.1101 | 1,916,279.9 | RARE |
58,925 | 2024-01-18 | 0.1012 | 0.1133 | 0.1102 | 0.1036 | 2,686,049.1 | RARE |
58,926 | 2024-01-19 | 0.0996 | 0.1065 | 0.1036 | 0.1052 | 1,484,551.4 | RARE |
58,927 | 2024-01-20 | 0.1027 | 0.1078 | 0.1054 | 0.1062 | 1,263,064.5 | RARE |
58,928 | 2024-01-21 | 0.1035 | 0.1087 | 0.1063 | 0.1039 | 1,034,272 | RARE |
58,929 | 2024-01-22 | 0.1 | 0.1049 | 0.1039 | 0.101 | 878,045.6 | RARE |
58,930 | 2023-03-29 | 1.63 | 1.7 | 1.64 | 1.65 | 20,631.384 | RARI |
58,931 | 2023-03-30 | 1.6 | 1.67 | 1.66 | 1.6 | 24,669.359 | RARI |
58,932 | 2023-03-31 | 1.6 | 1.65 | 1.62 | 1.63 | 8,230.485 | RARI |
58,933 | 2023-04-01 | 1.62 | 1.69 | 1.63 | 1.63 | 25,557.457 | RARI |
58,934 | 2023-04-02 | 1.6 | 1.68 | 1.63 | 1.64 | 22,863.109 | RARI |
58,935 | 2023-04-03 | 1.6 | 1.75 | 1.66 | 1.72 | 49,402.083 | RARI |
58,936 | 2023-04-04 | 1.54 | 1.74 | 1.71 | 1.62 | 53,020.661 | RARI |
58,937 | 2023-04-05 | 1.6 | 1.66 | 1.62 | 1.62 | 21,098.661 | RARI |
58,938 | 2023-04-06 | 1.58 | 1.63 | 1.62 | 1.61 | 18,089.253 | RARI |
58,939 | 2023-04-07 | 1.59 | 1.64 | 1.61 | 1.61 | 14,505.01 | RARI |
58,940 | 2023-04-08 | 1.58 | 1.61 | 1.59 | 1.6 | 11,935.483 | RARI |
58,941 | 2023-04-09 | 1.56 | 1.64 | 1.62 | 1.58 | 30,318.84 | RARI |
58,942 | 2023-04-10 | 1.57 | 1.61 | 1.58 | 1.61 | 10,135.567 | RARI |
58,943 | 2023-04-11 | 1.59 | 1.63 | 1.61 | 1.6 | 17,913.808 | RARI |
58,944 | 2023-04-12 | 1.57 | 1.61 | 1.59 | 1.59 | 17,585.539 | RARI |
58,945 | 2023-04-13 | 1.58 | 1.64 | 1.61 | 1.6 | 18,839.807 | RARI |
58,946 | 2023-04-14 | 1.58 | 1.68 | 1.6 | 1.62 | 38,688.169 | RARI |
58,947 | 2023-04-15 | 1.61 | 1.67 | 1.62 | 1.65 | 24,548.964 | RARI |
58,948 | 2023-04-16 | 1.65 | 1.89 | 1.65 | 1.68 | 130,436.624 | RARI |
58,949 | 2023-04-17 | 1.63 | 1.72 | 1.69 | 1.64 | 38,499.563 | RARI |
58,950 | 2023-04-18 | 1.61 | 1.68 | 1.65 | 1.63 | 36,562.829 | RARI |
58,951 | 2023-04-19 | 1.59 | 1.67 | 1.63 | 1.6 | 30,231.197 | RARI |
58,952 | 2023-04-20 | 1.57 | 1.63 | 1.6 | 1.6 | 19,998.614 | RARI |
58,953 | 2023-04-21 | 1.51 | 1.61 | 1.6 | 1.53 | 21,995.644 | RARI |
58,954 | 2023-04-22 | 1.49 | 1.54 | 1.54 | 1.52 | 15,177.836 | RARI |
58,955 | 2023-04-23 | 1.49 | 1.54 | 1.51 | 1.49 | 8,326.964 | RARI |
58,956 | 2023-04-24 | 1.49 | 1.56 | 1.49 | 1.54 | 22,615.439 | RARI |
58,957 | 2023-04-25 | 1.41 | 1.55 | 1.55 | 1.48 | 56,998.609 | RARI |
58,958 | 2023-04-26 | 1.4 | 1.51 | 1.47 | 1.42 | 31,419.879 | RARI |
58,959 | 2023-04-27 | 1.4 | 1.6 | 1.4 | 1.58 | 89,600.488 | RARI |
58,960 | 2023-04-28 | 1.57 | 2.29 | 1.58 | 1.84 | 1,807,250.816 | RARI |
58,961 | 2023-04-29 | 1.6 | 1.95 | 1.84 | 1.65 | 611,856.904 | RARI |
58,962 | 2023-04-30 | 1.49 | 1.7 | 1.66 | 1.55 | 307,723.437 | RARI |
58,963 | 2023-05-01 | 1.47 | 1.59 | 1.56 | 1.49 | 121,617.372 | RARI |
58,964 | 2023-05-02 | 1.45 | 1.54 | 1.49 | 1.51 | 60,154.129 | RARI |
58,965 | 2023-05-03 | 1.42 | 1.52 | 1.5 | 1.47 | 50,844.943 | RARI |
58,966 | 2023-05-04 | 1.46 | 1.83 | 1.47 | 1.53 | 326,946.689 | RARI |
58,967 | 2023-05-05 | 1.47 | 1.62 | 1.53 | 1.53 | 142,746.572 | RARI |
58,968 | 2023-05-06 | 1.28 | 1.53 | 1.53 | 1.46 | 108,353.019 | RARI |
58,969 | 2023-05-07 | 1.41 | 1.49 | 1.46 | 1.47 | 28,859.44 | RARI |
58,970 | 2023-05-08 | 1.38 | 1.48 | 1.46 | 1.45 | 67,984.96 | RARI |
58,971 | 2023-05-09 | 1.38 | 1.47 | 1.44 | 1.4 | 33,132.467 | RARI |
58,972 | 2023-05-10 | 1.35 | 1.45 | 1.42 | 1.41 | 40,436.747 | RARI |
58,973 | 2023-05-11 | 1.36 | 1.43 | 1.41 | 1.38 | 25,320.676 | RARI |
58,974 | 2023-05-12 | 1.37 | 1.42 | 1.38 | 1.4 | 22,982.773 | RARI |
58,975 | 2023-05-13 | 1.3 | 1.43 | 1.4 | 1.34 | 34,478.595 | RARI |
58,976 | 2023-05-14 | 1.33 | 1.38 | 1.34 | 1.35 | 10,907.343 | RARI |
58,977 | 2023-05-15 | 1.32 | 1.38 | 1.35 | 1.35 | 20,879.564 | RARI |
58,978 | 2023-05-16 | 1.31 | 1.38 | 1.35 | 1.33 | 16,483.726 | RARI |
58,979 | 2023-05-17 | 1.27 | 1.36 | 1.33 | 1.31 | 36,222.175 | RARI |
58,980 | 2023-05-18 | 1.24 | 1.36 | 1.31 | 1.31 | 32,907.635 | RARI |
58,981 | 2023-05-19 | 1.24 | 1.31 | 1.3 | 1.28 | 20,324.523 | RARI |
58,982 | 2023-05-20 | 1.24 | 1.31 | 1.28 | 1.27 | 15,269.751 | RARI |
58,983 | 2023-05-21 | 1.26 | 1.33 | 1.26 | 1.32 | 32,151.247 | RARI |
58,984 | 2023-05-22 | 1.28 | 1.33 | 1.32 | 1.3 | 28,062.986 | RARI |
58,985 | 2023-05-23 | 1.24 | 1.32 | 1.3 | 1.26 | 25,362.362 | RARI |
58,986 | 2023-05-24 | 1.23 | 1.3 | 1.26 | 1.25 | 22,348.939 | RARI |
58,987 | 2023-05-25 | 1.17 | 1.26 | 1.26 | 1.2 | 41,050.351 | RARI |
58,988 | 2023-05-26 | 1.15 | 1.29 | 1.2 | 1.21 | 59,087.608 | RARI |
58,989 | 2023-05-27 | 1.16 | 1.22 | 1.22 | 1.19 | 25,226.964 | RARI |
58,990 | 2023-05-28 | 1.17 | 1.28 | 1.18 | 1.25 | 36,425.332 | RARI |
58,991 | 2023-05-29 | 1.23 | 1.48 | 1.26 | 1.24 | 262,440.073 | RARI |
58,992 | 2023-05-30 | 1.22 | 1.35 | 1.24 | 1.24 | 64,423.173 | RARI |
58,993 | 2023-05-31 | 1.2 | 1.29 | 1.24 | 1.21 | 28,889.579 | RARI |
58,994 | 2023-06-01 | 1.15 | 1.23 | 1.23 | 1.16 | 39,784.239 | RARI |
58,995 | 2023-06-02 | 1.15 | 1.21 | 1.16 | 1.2 | 49,856.398 | RARI |
58,996 | 2023-06-03 | 1.15 | 1.21 | 1.19 | 1.16 | 33,201.064 | RARI |
58,997 | 2023-06-04 | 1.15 | 1.19 | 1.16 | 1.15 | 21,227.225 | RARI |
58,998 | 2023-06-05 | 1.07 | 1.2 | 1.16 | 1.11 | 82,721.597 | RARI |
58,999 | 2023-06-06 | 1.04 | 1.15 | 1.11 | 1.07 | 58,850.042 | RARI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.