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 |
|---|---|---|---|---|---|---|---|
59,800 | 2023-10-05 | 0.042 | 0.0443 | 0.0441 | 0.043 | 2,182,766.666846 | REN |
59,801 | 2023-10-06 | 0.0429 | 0.0458 | 0.0429 | 0.0455 | 4,366,262.155243 | REN |
59,802 | 2023-10-07 | 0.0453 | 0.0465 | 0.0455 | 0.0465 | 3,237,955.222343 | REN |
59,803 | 2023-10-08 | 0.0457 | 0.049 | 0.0465 | 0.0458 | 2,295,191.928611 | REN |
59,804 | 2023-10-09 | 0.0446 | 0.0474 | 0.0457 | 0.0448 | 1,720,477.840202 | REN |
59,805 | 2023-10-10 | 0.0433 | 0.0448 | 0.0448 | 0.0437 | 1,956,549.828012 | REN |
59,806 | 2023-10-11 | 0.0422 | 0.0439 | 0.0438 | 0.0435 | 1,167,385.880876 | REN |
59,807 | 2023-10-12 | 0.042 | 0.0435 | 0.0435 | 0.0424 | 1,959,518.803138 | REN |
59,808 | 2023-10-13 | 0.0423 | 0.044 | 0.0423 | 0.043 | 651,472.63794 | REN |
59,809 | 2023-10-14 | 0.0429 | 0.0437 | 0.0431 | 0.0432 | 266,767.425509 | REN |
59,810 | 2023-10-15 | 0.0429 | 0.0454 | 0.043 | 0.0443 | 2,480,111.022543 | REN |
59,811 | 2023-10-16 | 0.0439 | 0.0457 | 0.0444 | 0.0444 | 2,598,126.637395 | REN |
59,812 | 2023-10-17 | 0.0418 | 0.0445 | 0.0443 | 0.0424 | 1,486,122.911887 | REN |
59,813 | 2023-10-18 | 0.0413 | 0.0431 | 0.0423 | 0.0417 | 1,466,531.200971 | REN |
59,814 | 2023-10-19 | 0.0402 | 0.0419 | 0.0416 | 0.0413 | 5,558,763.420138 | REN |
59,815 | 2023-10-20 | 0.0411 | 0.0439 | 0.0413 | 0.042 | 19,407,615.188783 | REN |
59,816 | 2023-10-21 | 0.0414 | 0.0439 | 0.0421 | 0.0433 | 4,457,542.289303 | REN |
59,817 | 2023-10-22 | 0.042 | 0.044 | 0.0434 | 0.0438 | 3,306,319.632973 | REN |
59,818 | 2023-10-23 | 0.0432 | 0.0469 | 0.0437 | 0.0465 | 3,227,006.938677 | REN |
59,819 | 2023-10-24 | 0.0462 | 0.0514 | 0.0465 | 0.0477 | 8,890,538.989065 | REN |
59,820 | 2023-10-25 | 0.0473 | 0.0497 | 0.048 | 0.0488 | 2,441,720.562451 | REN |
59,821 | 2023-10-26 | 0.047 | 0.0522 | 0.0487 | 0.0488 | 8,313,596.838864 | REN |
59,822 | 2023-10-27 | 0.047 | 0.0492 | 0.0487 | 0.0481 | 1,851,318.88398 | REN |
59,823 | 2023-10-28 | 0.0482 | 0.0503 | 0.0482 | 0.0498 | 1,717,098.035657 | REN |
59,824 | 2023-10-29 | 0.0488 | 0.0524 | 0.0498 | 0.0519 | 2,299,341.180665 | REN |
59,825 | 2023-10-30 | 0.0496 | 0.0525 | 0.0521 | 0.0517 | 3,230,634.737493 | REN |
59,826 | 2023-10-31 | 0.0474 | 0.0527 | 0.0518 | 0.0488 | 12,388,875.626405 | REN |
59,827 | 2023-11-01 | 0.0458 | 0.0505 | 0.0489 | 0.0505 | 8,106,268.522168 | REN |
59,828 | 2023-11-02 | 0.0486 | 0.0534 | 0.0506 | 0.0515 | 14,044,682.741186 | REN |
59,829 | 2023-11-03 | 0.0492 | 0.0894 | 0.0511 | 0.0821 | 45,717,573.613822 | REN |
59,830 | 2022-06-03 | 9.5 | 10.92 | 10.11 | 10.09 | 77,418.313997 | REP |
59,831 | 2022-06-04 | 9.54 | 10.09 | 10.08 | 9.95 | 33,525.513134 | REP |
59,832 | 2022-06-05 | 9.64 | 10.55 | 9.99 | 10.12 | 126,421.709316 | REP |
59,833 | 2022-06-06 | 9.96 | 10.47 | 10.12 | 10.3 | 94,437.996745 | REP |
59,834 | 2022-06-07 | 9.35 | 10.29 | 10.29 | 9.72 | 48,359.143678 | REP |
59,835 | 2022-06-08 | 9.36 | 9.74 | 9.72 | 9.55 | 21,497.61313 | REP |
59,836 | 2022-06-09 | 9.24 | 9.62 | 9.55 | 9.34 | 17,739.537784 | REP |
59,837 | 2022-06-10 | 8.71 | 9.53 | 9.32 | 8.71 | 22,270.191941 | REP |
59,838 | 2022-06-11 | 8.2 | 9.92 | 8.71 | 8.45 | 120,977.255475 | REP |
59,839 | 2022-06-12 | 7.58 | 8.97 | 8.38 | 7.61 | 40,347.7959 | REP |
59,840 | 2022-06-13 | 6.41 | 8.17 | 7.64 | 6.66 | 43,339.785534 | REP |
59,841 | 2022-06-14 | 5.95 | 6.99 | 6.65 | 6.97 | 17,759.507151 | REP |
59,842 | 2022-06-15 | 6.03 | 7.19 | 6.94 | 7.14 | 17,653.214363 | REP |
59,843 | 2022-06-16 | 7.21 | 10.79 | 7.21 | 8.12 | 292,746.73241 | REP |
59,844 | 2022-06-17 | 7.83 | 8.68 | 8.09 | 8.47 | 45,401.954938 | REP |
59,845 | 2022-06-18 | 6.87 | 8.56 | 8.43 | 7.48 | 34,033.34976 | REP |
59,846 | 2022-06-19 | 7 | 7.92 | 7.44 | 7.89 | 42,303.259135 | REP |
59,847 | 2022-06-20 | 7.48 | 8.07 | 7.87 | 7.82 | 54,288.574537 | REP |
59,848 | 2022-06-21 | 7.63 | 8.36 | 7.82 | 7.91 | 58,443.013417 | REP |
59,849 | 2022-06-22 | 7.76 | 10.17 | 7.8 | 8.4 | 198,748.145286 | REP |
59,850 | 2022-06-23 | 7.95 | 8.75 | 8.4 | 8.63 | 37,371.478965 | REP |
59,851 | 2022-06-24 | 8.45 | 8.93 | 8.61 | 8.93 | 18,264.780077 | REP |
59,852 | 2022-06-25 | 8.76 | 10.39 | 8.94 | 9.21 | 75,933.732148 | REP |
59,853 | 2022-06-26 | 8.64 | 9.23 | 9.21 | 8.65 | 16,304.898244 | REP |
59,854 | 2022-06-27 | 8.36 | 9.23 | 8.66 | 8.5 | 50,746.682258 | REP |
59,855 | 2022-06-28 | 8.02 | 8.52 | 8.48 | 8.17 | 9,808.115904 | REP |
59,856 | 2022-06-29 | 7.62 | 8.2 | 8.17 | 8.18 | 36,532.424149 | REP |
59,857 | 2022-06-30 | 7.37 | 8.33 | 8.2 | 7.84 | 15,861.514161 | REP |
59,858 | 2022-07-01 | 7.62 | 8.07 | 7.83 | 7.92 | 11,496.931842 | REP |
59,859 | 2022-07-02 | 7.68 | 7.97 | 7.88 | 7.96 | 5,291.748403 | REP |
59,860 | 2022-07-03 | 7.69 | 7.95 | 7.95 | 7.78 | 8,094.679485 | REP |
59,861 | 2022-07-04 | 7.47 | 8.01 | 7.77 | 7.89 | 7,084.296665 | REP |
59,862 | 2022-07-05 | 7.58 | 8.01 | 7.91 | 7.97 | 6,653.615193 | REP |
59,863 | 2022-07-06 | 7.75 | 8.06 | 8.01 | 8.05 | 5,073.318741 | REP |
59,864 | 2022-07-07 | 7.88 | 8.28 | 8.05 | 8.18 | 6,776.17835 | REP |
59,865 | 2022-07-08 | 8.02 | 8.35 | 8.18 | 8.22 | 10,537.038728 | REP |
59,866 | 2022-07-09 | 8.11 | 8.38 | 8.26 | 8.34 | 3,080.71069 | REP |
59,867 | 2022-07-10 | 7.76 | 8.33 | 8.33 | 7.93 | 5,778.235154 | REP |
59,868 | 2022-07-11 | 7.58 | 8.07 | 7.95 | 7.6 | 6,062.647356 | REP |
59,869 | 2022-07-12 | 7.47 | 7.62 | 7.59 | 7.51 | 5,666.043151 | REP |
59,870 | 2022-07-13 | 7.22 | 7.76 | 7.53 | 7.74 | 7,597.657543 | REP |
59,871 | 2022-07-14 | 7.48 | 7.83 | 7.74 | 7.82 | 2,945.776516 | REP |
59,872 | 2022-07-15 | 7.64 | 7.94 | 7.82 | 7.84 | 9,498.434514 | REP |
59,873 | 2022-07-16 | 7.69 | 8.04 | 7.85 | 8.03 | 7,995.777013 | REP |
59,874 | 2022-07-17 | 7.83 | 8.16 | 8.04 | 7.95 | 2,438.34986 | REP |
59,875 | 2022-07-18 | 7.81 | 8.4 | 7.92 | 8.39 | 9,770.783959 | REP |
59,876 | 2022-07-19 | 8.05 | 8.64 | 8.32 | 8.42 | 6,851.29393 | REP |
59,877 | 2022-07-20 | 7.99 | 8.75 | 8.43 | 8.08 | 8,752.986164 | REP |
59,878 | 2022-07-21 | 7.8 | 8.24 | 8.11 | 8.19 | 6,944.189709 | REP |
59,879 | 2022-07-22 | 7.96 | 8.4 | 8.18 | 8.23 | 6,368.902495 | REP |
59,880 | 2022-07-23 | 8.15 | 9.04 | 8.23 | 8.43 | 25,871.560707 | REP |
59,881 | 2022-07-24 | 8.22 | 8.46 | 8.45 | 8.3 | 3,673.424537 | REP |
59,882 | 2022-07-25 | 7.76 | 8.26 | 8.25 | 7.79 | 5,077.055587 | REP |
59,883 | 2022-07-26 | 7.55 | 7.9 | 7.78 | 7.74 | 8,096.130722 | REP |
59,884 | 2022-07-27 | 7.64 | 8.18 | 7.74 | 8.17 | 10,825.727207 | REP |
59,885 | 2022-07-28 | 7.95 | 8.49 | 8.18 | 8.32 | 15,925.666611 | REP |
59,886 | 2022-07-29 | 8.3 | 8.7 | 8.31 | 8.57 | 26,415.977189 | REP |
59,887 | 2022-07-30 | 8.38 | 8.76 | 8.53 | 8.5 | 13,586.945841 | REP |
59,888 | 2022-07-31 | 8.47 | 9.05 | 8.53 | 8.72 | 45,409.985441 | REP |
59,889 | 2022-08-01 | 8.65 | 9.78 | 8.72 | 9.05 | 53,664.663319 | REP |
59,890 | 2022-08-02 | 8.31 | 9.19 | 9.06 | 8.51 | 14,863.054064 | REP |
59,891 | 2022-08-03 | 8.28 | 8.63 | 8.49 | 8.45 | 5,330.555373 | REP |
59,892 | 2022-08-04 | 8.45 | 8.62 | 8.47 | 8.55 | 6,180.392891 | REP |
59,893 | 2022-08-05 | 8.5 | 8.86 | 8.54 | 8.86 | 4,541.954763 | REP |
59,894 | 2022-08-06 | 8.76 | 8.89 | 8.78 | 8.8 | 4,389.902913 | REP |
59,895 | 2022-08-07 | 8.67 | 8.91 | 8.79 | 8.81 | 4,057.321042 | REP |
59,896 | 2022-08-08 | 8.74 | 9.05 | 8.81 | 8.95 | 4,245.205972 | REP |
59,897 | 2022-08-09 | 8.46 | 9.04 | 8.9 | 8.61 | 7,818.277081 | REP |
59,898 | 2022-08-10 | 8.4 | 8.94 | 8.62 | 8.93 | 6,551.376425 | REP |
59,899 | 2022-08-11 | 8.9 | 9.43 | 8.92 | 9.43 | 16,861.933801 | REP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.