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 |
|---|---|---|---|---|---|---|---|
59,900 | 2022-08-12 | 9.04 | 9.75 | 9.42 | 9.34 | 21,712.152198 | REP |
59,901 | 2022-08-13 | 9.33 | 9.65 | 9.34 | 9.56 | 20,314.725268 | REP |
59,902 | 2022-08-14 | 9.28 | 9.57 | 9.52 | 9.29 | 13,498.047743 | REP |
59,903 | 2022-08-15 | 8.93 | 9.41 | 9.29 | 9.07 | 8,845.130748 | REP |
59,904 | 2022-08-16 | 8.81 | 9.19 | 9.09 | 8.98 | 12,883.89944 | REP |
59,905 | 2022-08-17 | 8.66 | 9.15 | 8.98 | 8.76 | 15,236.126121 | REP |
59,906 | 2022-08-18 | 8.68 | 8.9 | 8.75 | 8.79 | 11,022.755289 | REP |
59,907 | 2022-08-19 | 7.64 | 8.8 | 8.79 | 7.76 | 16,954.042386 | REP |
59,908 | 2022-08-20 | 7.57 | 7.93 | 7.76 | 7.65 | 2,771.088382 | REP |
59,909 | 2022-08-21 | 7.65 | 7.95 | 7.65 | 7.84 | 7,177.650093 | REP |
59,910 | 2022-08-22 | 7.46 | 7.93 | 7.85 | 7.71 | 9,328.275637 | REP |
59,911 | 2022-08-23 | 7.5 | 7.86 | 7.68 | 7.82 | 5,156.156425 | REP |
59,912 | 2022-08-24 | 7.7 | 7.98 | 7.81 | 7.85 | 6,482.196978 | REP |
59,913 | 2022-08-25 | 7.85 | 8.35 | 7.85 | 8.31 | 10,895.648413 | REP |
59,914 | 2022-08-26 | 7.47 | 8.94 | 8.28 | 7.48 | 29,907.343454 | REP |
59,915 | 2022-08-27 | 7.4 | 7.54 | 7.48 | 7.51 | 5,356.199552 | REP |
59,916 | 2022-08-28 | 7.46 | 7.71 | 7.51 | 7.71 | 4,469.512535 | REP |
59,917 | 2022-08-29 | 7.39 | 7.79 | 7.71 | 7.76 | 10,312.391296 | REP |
59,918 | 2022-08-30 | 7.53 | 7.97 | 7.78 | 7.7 | 8,779.60233 | REP |
59,919 | 2022-08-31 | 7.67 | 7.87 | 7.72 | 7.86 | 2,569.986441 | REP |
59,920 | 2022-09-01 | 7.55 | 7.97 | 7.86 | 7.75 | 8,169.452921 | REP |
59,921 | 2022-09-02 | 7.6 | 7.78 | 7.72 | 7.75 | 2,303.950327 | REP |
59,922 | 2022-09-03 | 7.62 | 7.77 | 7.74 | 7.72 | 1,397.296159 | REP |
59,923 | 2022-09-04 | 7.63 | 7.8 | 7.72 | 7.8 | 3,134.014116 | REP |
59,924 | 2022-09-05 | 7.62 | 7.81 | 7.79 | 7.73 | 3,390.221671 | REP |
59,925 | 2022-09-06 | 7.34 | 7.82 | 7.73 | 7.34 | 7,261.022474 | REP |
59,926 | 2022-09-07 | 7.19 | 7.58 | 7.33 | 7.58 | 11,199.008271 | REP |
59,927 | 2022-09-08 | 7.5 | 8.17 | 7.56 | 7.94 | 25,517.546597 | REP |
59,928 | 2022-09-09 | 7.84 | 8.19 | 7.95 | 8.16 | 6,451.368141 | REP |
59,929 | 2022-09-10 | 8 | 8.18 | 8.15 | 8.16 | 2,128.675396 | REP |
59,930 | 2022-09-11 | 8.01 | 8.44 | 8.14 | 8.3 | 16,729.673322 | REP |
59,931 | 2022-09-12 | 8.09 | 8.4 | 8.3 | 8.23 | 10,776.167243 | REP |
59,932 | 2022-09-13 | 7.35 | 8.34 | 8.19 | 7.52 | 18,377.807953 | REP |
59,933 | 2022-09-14 | 7.35 | 7.7 | 7.52 | 7.67 | 8,058.961427 | REP |
59,934 | 2022-09-15 | 7.29 | 7.71 | 7.65 | 7.3 | 7,262.086859 | REP |
59,935 | 2022-09-16 | 7.3 | 7.52 | 7.34 | 7.4 | 9,926.775314 | REP |
59,936 | 2022-09-17 | 7.4 | 7.51 | 7.41 | 7.48 | 2,535.327641 | REP |
59,937 | 2022-09-18 | 7.14 | 7.51 | 7.48 | 7.16 | 4,099.091837 | REP |
59,938 | 2022-09-19 | 6.84 | 7.23 | 7.16 | 7.16 | 8,069.274987 | REP |
59,939 | 2022-09-20 | 6.92 | 7.17 | 7.17 | 6.95 | 4,852.36102 | REP |
59,940 | 2022-09-21 | 6.84 | 7.23 | 6.93 | 6.92 | 13,860.867462 | REP |
59,941 | 2022-09-22 | 6.87 | 7.28 | 6.92 | 7.24 | 3,906.365304 | REP |
59,942 | 2022-09-23 | 6.99 | 7.3 | 7.24 | 7.22 | 2,732.028475 | REP |
59,943 | 2022-09-24 | 7.14 | 7.29 | 7.2 | 7.17 | 989.966143 | REP |
59,944 | 2022-09-25 | 7.08 | 7.22 | 7.17 | 7.11 | 2,394.428994 | REP |
59,945 | 2022-09-26 | 6.92 | 7.13 | 7.12 | 7.08 | 3,275.165881 | REP |
59,946 | 2022-09-27 | 6.93 | 7.23 | 7.09 | 7.09 | 6,196.16928 | REP |
59,947 | 2022-09-28 | 6.86 | 7.24 | 7.1 | 7.01 | 5,339.892505 | REP |
59,948 | 2022-09-29 | 6.88 | 7.02 | 7 | 7.02 | 3,722.246524 | REP |
59,949 | 2022-09-30 | 6.92 | 7.7 | 7.02 | 7.13 | 62,383.571662 | REP |
59,950 | 2022-10-01 | 7.1 | 7.61 | 7.13 | 7.46 | 32,412.572553 | REP |
59,951 | 2022-10-02 | 7.2 | 7.65 | 7.41 | 7.3 | 8,310.941572 | REP |
59,952 | 2022-10-03 | 7.22 | 7.54 | 7.38 | 7.37 | 9,760.700622 | REP |
59,953 | 2022-10-04 | 7.3 | 7.66 | 7.43 | 7.59 | 4,630.38869 | REP |
59,954 | 2022-10-05 | 7.46 | 7.81 | 7.63 | 7.57 | 10,346.22051 | REP |
59,955 | 2022-10-06 | 7.1 | 7.64 | 7.59 | 7.33 | 11,439.412217 | REP |
59,956 | 2022-10-07 | 7.2 | 7.41 | 7.26 | 7.29 | 7,292.097469 | REP |
59,957 | 2022-10-08 | 7.2 | 7.45 | 7.29 | 7.45 | 13,045.771232 | REP |
59,958 | 2022-10-09 | 7.2 | 7.57 | 7.43 | 7.28 | 14,594.47109 | REP |
59,959 | 2022-10-10 | 7.12 | 7.33 | 7.27 | 7.15 | 16,284.700234 | REP |
59,960 | 2022-10-11 | 7.1 | 7.43 | 7.14 | 7.39 | 12,945.891539 | REP |
59,961 | 2022-10-12 | 7.13 | 7.8 | 7.39 | 7.17 | 24,007.3474 | REP |
59,962 | 2022-10-13 | 7.02 | 7.41 | 7.16 | 7.25 | 25,436.606127 | REP |
59,963 | 2022-10-14 | 7.07 | 7.4 | 7.25 | 7.23 | 4,758.808015 | REP |
59,964 | 2022-10-15 | 7.07 | 7.37 | 7.28 | 7.12 | 3,425.877605 | REP |
59,965 | 2022-10-16 | 7.06 | 7.31 | 7.16 | 7.08 | 2,017.338285 | REP |
59,966 | 2022-10-17 | 7.08 | 7.28 | 7.21 | 7.19 | 2,746.062974 | REP |
59,967 | 2022-10-18 | 7.07 | 7.25 | 7.18 | 7.15 | 6,639.825836 | REP |
59,968 | 2022-10-19 | 7.07 | 7.23 | 7.13 | 7.15 | 5,867.319738 | REP |
59,969 | 2022-10-20 | 7.07 | 7.79 | 7.16 | 7.37 | 10,753.828549 | REP |
59,970 | 2022-10-21 | 7.07 | 7.48 | 7.38 | 7.07 | 8,164.227566 | REP |
59,971 | 2022-10-22 | 7.09 | 7.41 | 7.22 | 7.18 | 3,321.235815 | REP |
59,972 | 2022-10-23 | 7.15 | 7.47 | 7.21 | 7.28 | 6,007.147258 | REP |
59,973 | 2022-10-24 | 7.12 | 7.49 | 7.3 | 7.2 | 6,525.826943 | REP |
59,974 | 2022-10-25 | 7.13 | 8.5 | 7.19 | 7.23 | 75,970.32067 | REP |
59,975 | 2022-10-26 | 7.17 | 8.2 | 7.18 | 7.53 | 53,519.892511 | REP |
59,976 | 2022-10-27 | 7.28 | 7.68 | 7.53 | 7.46 | 12,517.441962 | REP |
59,977 | 2022-10-28 | 7.27 | 7.51 | 7.45 | 7.46 | 6,031.726559 | REP |
59,978 | 2022-10-29 | 7.25 | 7.49 | 7.44 | 7.46 | 14,975.958406 | REP |
59,979 | 2022-10-30 | 7.31 | 7.72 | 7.47 | 7.35 | 13,198.2883 | REP |
59,980 | 2022-10-31 | 7.24 | 7.56 | 7.34 | 7.39 | 23,792.633349 | REP |
59,981 | 2022-11-01 | 7.21 | 7.41 | 7.39 | 7.24 | 8,951.781572 | REP |
59,982 | 2022-11-02 | 7.15 | 7.26 | 7.23 | 7.17 | 11,129.655447 | REP |
59,983 | 2022-11-03 | 7.18 | 7.39 | 7.18 | 7.21 | 6,314.162723 | REP |
59,984 | 2022-11-04 | 6.9 | 7.32 | 7.21 | 7.06 | 49,883.662676 | REP |
59,985 | 2022-11-05 | 6.95 | 7.23 | 7.08 | 7.11 | 24,378.587425 | REP |
59,986 | 2022-11-06 | 6.9 | 7.11 | 7.1 | 6.92 | 7,596.563101 | REP |
59,987 | 2022-11-07 | 6.88 | 7.07 | 6.91 | 6.97 | 7,918.430455 | REP |
59,988 | 2022-11-08 | 5.67 | 6.99 | 6.98 | 6.03 | 31,296.842287 | REP |
59,989 | 2022-11-09 | 4.44 | 6.13 | 6.01 | 4.55 | 53,238.127272 | REP |
59,990 | 2022-11-10 | 4.48 | 5.53 | 4.54 | 5.43 | 19,936.214462 | REP |
59,991 | 2022-11-11 | 5.11 | 5.63 | 5.41 | 5.36 | 18,837.017677 | REP |
59,992 | 2022-11-12 | 5.14 | 5.52 | 5.36 | 5.18 | 20,009.105679 | REP |
59,993 | 2022-11-13 | 4.82 | 5.26 | 5.19 | 4.89 | 8,161.513345 | REP |
59,994 | 2022-11-14 | 4.52 | 5.06 | 4.87 | 4.91 | 16,190.088561 | REP |
59,995 | 2022-11-15 | 4.9 | 5.82 | 4.91 | 5.18 | 58,706.576242 | REP |
59,996 | 2022-11-16 | 4.96 | 5.31 | 5.19 | 5.11 | 10,372.038889 | REP |
59,997 | 2022-11-17 | 4.94 | 5.11 | 5.11 | 5.04 | 5,547.391555 | REP |
59,998 | 2022-11-18 | 5.01 | 5.31 | 5.04 | 5.28 | 8,454.442467 | REP |
59,999 | 2022-11-19 | 5.21 | 5.39 | 5.28 | 5.39 | 16,646.590178 | REP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.