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 |
|---|---|---|---|---|---|---|---|
60,000 | 2022-11-20 | 5.06 | 6.25 | 5.38 | 5.06 | 57,009.721729 | REP |
60,001 | 2022-11-21 | 4.87 | 5.28 | 5.05 | 4.98 | 33,918.190194 | REP |
60,002 | 2022-11-22 | 4.85 | 5.16 | 5.01 | 5.16 | 2,474.1829 | REP |
60,003 | 2022-11-23 | 5.15 | 5.47 | 5.15 | 5.42 | 4,851.45542 | REP |
60,004 | 2022-11-24 | 5.29 | 5.54 | 5.41 | 5.45 | 5,658.184297 | REP |
60,005 | 2022-11-25 | 5.25 | 5.44 | 5.44 | 5.31 | 5,323.717269 | REP |
60,006 | 2022-11-26 | 5.25 | 5.35 | 5.28 | 5.31 | 3,024.094214 | REP |
60,007 | 2022-11-27 | 5.29 | 5.44 | 5.33 | 5.44 | 4,295.914546 | REP |
60,008 | 2022-11-28 | 5.38 | 6.65 | 5.44 | 6.14 | 168,062.554374 | REP |
60,009 | 2022-11-29 | 5.9 | 6.56 | 6.1 | 6.17 | 44,551.868847 | REP |
60,010 | 2022-11-30 | 6.1 | 7.08 | 6.17 | 6.44 | 26,855.843003 | REP |
60,011 | 2022-12-01 | 5.85 | 6.55 | 6.43 | 6.04 | 8,093.98015 | REP |
60,012 | 2022-12-02 | 5.73 | 6.1 | 6.04 | 5.75 | 5,331.62744 | REP |
60,013 | 2022-12-03 | 5.65 | 5.94 | 5.8 | 5.72 | 1,568.015457 | REP |
60,014 | 2022-12-04 | 5.65 | 5.86 | 5.72 | 5.82 | 1,704.539717 | REP |
60,015 | 2022-12-05 | 5.64 | 5.86 | 5.81 | 5.68 | 3,704.408225 | REP |
60,016 | 2022-12-06 | 5.62 | 5.8 | 5.68 | 5.76 | 2,334.871552 | REP |
60,017 | 2022-12-07 | 5.26 | 5.77 | 5.75 | 5.4 | 16,852.231679 | REP |
60,018 | 2022-12-08 | 5.39 | 5.67 | 5.4 | 5.53 | 7,554.505163 | REP |
60,019 | 2022-12-09 | 5.45 | 5.54 | 5.52 | 5.49 | 2,586.251671 | REP |
60,020 | 2022-12-10 | 5.44 | 5.77 | 5.52 | 5.55 | 7,883.272879 | REP |
60,021 | 2022-12-11 | 5.52 | 5.86 | 5.57 | 5.76 | 10,265.41165 | REP |
60,022 | 2022-12-12 | 5.43 | 5.91 | 5.77 | 5.51 | 10,354.169401 | REP |
60,023 | 2022-12-13 | 5.39 | 5.68 | 5.5 | 5.56 | 9,717.9036 | REP |
60,024 | 2022-12-14 | 5.51 | 5.7 | 5.54 | 5.54 | 10,718.402507 | REP |
60,025 | 2022-12-15 | 5.32 | 5.54 | 5.54 | 5.36 | 10,441.709888 | REP |
60,026 | 2022-12-16 | 5.07 | 5.39 | 5.35 | 5.12 | 10,483.995132 | REP |
60,027 | 2022-12-17 | 5 | 5.14 | 5.09 | 5.12 | 9,600.508657 | REP |
60,028 | 2022-12-18 | 5.05 | 6.34 | 5.1 | 5.71 | 44,643.326757 | REP |
60,029 | 2022-12-19 | 5.14 | 6.9 | 5.67 | 5.19 | 108,106.656421 | REP |
60,030 | 2022-12-20 | 5.17 | 5.66 | 5.2 | 5.5 | 16,608.141933 | REP |
60,031 | 2022-12-21 | 5.12 | 5.58 | 5.46 | 5.22 | 9,677.55386 | REP |
60,032 | 2022-12-22 | 4.85 | 5.25 | 5.21 | 5.03 | 17,690.89624 | REP |
60,033 | 2022-12-23 | 5 | 5.19 | 5.03 | 5.18 | 4,208.019636 | REP |
60,034 | 2022-12-24 | 5.12 | 5.35 | 5.16 | 5.22 | 3,514.76492 | REP |
60,035 | 2022-12-25 | 4.99 | 5.27 | 5.25 | 5.18 | 2,744.701848 | REP |
60,036 | 2022-12-26 | 4.85 | 5.23 | 5.12 | 4.91 | 5,478.727113 | REP |
60,037 | 2022-12-27 | 4.88 | 5.51 | 4.92 | 5.01 | 12,219.550308 | REP |
60,038 | 2022-12-28 | 4.89 | 5.02 | 5 | 4.94 | 7,481.557332 | REP |
60,039 | 2022-12-29 | 4.92 | 5.19 | 4.93 | 5.03 | 12,085.387705 | REP |
60,040 | 2022-12-30 | 4.92 | 5.08 | 5.03 | 4.93 | 5,901.687147 | REP |
60,041 | 2022-12-31 | 4.92 | 5.03 | 4.93 | 4.92 | 7,340.87253 | REP |
60,042 | 2023-01-01 | 4.92 | 5.4 | 4.94 | 5.03 | 29,593.865376 | REP |
60,043 | 2023-01-02 | 4.84 | 5.11 | 5.01 | 5.03 | 9,151.853394 | REP |
60,044 | 2023-01-03 | 5.01 | 5.11 | 5.05 | 5.05 | 7,932.336726 | REP |
60,045 | 2023-01-04 | 5.03 | 5.2 | 5.03 | 5.12 | 6,990.408689 | REP |
60,046 | 2023-01-05 | 5.1 | 5.51 | 5.12 | 5.38 | 16,750.844702 | REP |
60,047 | 2023-01-06 | 5.1 | 5.42 | 5.38 | 5.18 | 10,705.477146 | REP |
60,048 | 2023-01-07 | 5.18 | 5.3 | 5.21 | 5.27 | 2,419.372205 | REP |
60,049 | 2023-01-08 | 5.18 | 5.4 | 5.24 | 5.34 | 10,444.338122 | REP |
60,050 | 2023-01-09 | 5.28 | 5.53 | 5.34 | 5.43 | 12,162.938368 | REP |
60,051 | 2023-01-10 | 5.18 | 5.47 | 5.42 | 5.25 | 8,394.077442 | REP |
60,052 | 2023-01-11 | 5.22 | 5.68 | 5.27 | 5.63 | 23,602.113682 | REP |
60,053 | 2023-01-12 | 5.5 | 5.79 | 5.62 | 5.78 | 16,618.85779 | REP |
60,054 | 2023-01-13 | 5.63 | 5.86 | 5.78 | 5.8 | 6,755.931904 | REP |
60,055 | 2023-01-14 | 5.79 | 6.15 | 5.81 | 6.07 | 19,133.65499 | REP |
60,056 | 2023-01-15 | 5.97 | 6.33 | 6.09 | 6.06 | 17,799.551598 | REP |
60,057 | 2023-01-16 | 6.05 | 6.22 | 6.11 | 6.11 | 9,855.153203 | REP |
60,058 | 2023-01-17 | 6.01 | 6.16 | 6.11 | 6.1 | 3,776.167602 | REP |
60,059 | 2023-01-18 | 5.67 | 6.12 | 6.09 | 5.69 | 9,662.68261 | REP |
60,060 | 2023-01-19 | 5.18 | 5.69 | 5.66 | 5.56 | 9,122.704507 | REP |
60,061 | 2023-01-20 | 5.44 | 5.74 | 5.58 | 5.72 | 4,375.695361 | REP |
60,062 | 2023-01-21 | 5.62 | 6.04 | 5.71 | 5.85 | 14,247.803023 | REP |
60,063 | 2023-01-22 | 5.85 | 6.59 | 5.85 | 6.06 | 27,447.562641 | REP |
60,064 | 2023-01-23 | 5.98 | 6.23 | 6.07 | 6.07 | 4,316.248991 | REP |
60,065 | 2023-01-24 | 5.56 | 6.25 | 6.03 | 5.69 | 9,549.614433 | REP |
60,066 | 2023-01-25 | 5.63 | 5.91 | 5.69 | 5.89 | 3,301.14906 | REP |
60,067 | 2023-01-26 | 5.9 | 6.28 | 5.9 | 6.24 | 8,076.526265 | REP |
60,068 | 2023-01-27 | 6.07 | 6.3 | 6.2 | 6.25 | 7,805.980055 | REP |
60,069 | 2023-01-28 | 6.12 | 6.34 | 6.26 | 6.29 | 8,590.867148 | REP |
60,070 | 2023-01-29 | 6 | 6.34 | 6.31 | 6.22 | 8,582.839163 | REP |
60,071 | 2023-01-30 | 5.96 | 6.24 | 6.23 | 6.06 | 3,381.353211 | REP |
60,072 | 2023-01-31 | 5.8 | 6.06 | 6.01 | 5.97 | 1,721.461316 | REP |
60,073 | 2023-02-01 | 5.62 | 6.04 | 5.95 | 6.03 | 9,879.202176 | REP |
60,074 | 2023-02-02 | 5.87 | 6.34 | 6.03 | 6.16 | 11,501.281324 | REP |
60,075 | 2023-02-03 | 6.14 | 6.25 | 6.15 | 6.22 | 3,477.974893 | REP |
60,076 | 2023-02-04 | 6.17 | 6.39 | 6.22 | 6.34 | 10,661.721529 | REP |
60,077 | 2023-02-05 | 6.3 | 14.89 | 6.32 | 11 | 336,022.978924 | REP |
60,078 | 2023-02-06 | 8.6 | 12.65 | 11 | 9.14 | 147,706.228702 | REP |
60,079 | 2023-02-07 | 8.51 | 9.74 | 9.12 | 8.85 | 80,022.079136 | REP |
60,080 | 2023-02-08 | 8.55 | 9.21 | 8.82 | 8.94 | 24,991.489897 | REP |
60,081 | 2023-02-09 | 8.06 | 9.5 | 8.9 | 8.11 | 38,267.719355 | REP |
60,082 | 2023-02-10 | 8.05 | 12 | 8.11 | 9.45 | 177,055.279862 | REP |
60,083 | 2023-02-11 | 8.71 | 9.88 | 9.45 | 9.46 | 33,532.058289 | REP |
60,084 | 2023-02-12 | 8.94 | 9.97 | 9.41 | 9.55 | 17,116.795744 | REP |
60,085 | 2023-02-13 | 8.88 | 9.9 | 9.55 | 9.37 | 15,556.778279 | REP |
60,086 | 2023-02-14 | 9.07 | 9.56 | 9.36 | 9.56 | 13,203.722147 | REP |
60,087 | 2023-02-15 | 9.41 | 10.68 | 9.51 | 9.84 | 39,834.473231 | REP |
60,088 | 2023-02-16 | 9.82 | 10.4 | 9.82 | 9.82 | 19,731.547408 | REP |
60,089 | 2023-02-17 | 9.82 | 10.08 | 9.82 | 10.01 | 10,929.02731 | REP |
60,090 | 2023-02-18 | 10 | 12.49 | 10.04 | 11.75 | 70,355.411073 | REP |
60,091 | 2023-02-19 | 10.73 | 11.93 | 11.75 | 10.93 | 18,284.500449 | REP |
60,092 | 2023-02-20 | 10.5 | 11.05 | 10.92 | 10.85 | 14,768.863655 | REP |
60,093 | 2023-02-21 | 10.51 | 10.85 | 10.81 | 10.67 | 8,676.900867 | REP |
60,094 | 2023-02-22 | 10 | 10.82 | 10.68 | 10.36 | 15,900.002237 | REP |
60,095 | 2023-02-23 | 10.3 | 10.98 | 10.35 | 10.52 | 8,415.504017 | REP |
60,096 | 2023-02-24 | 9.82 | 10.77 | 10.57 | 10.01 | 7,423.186303 | REP |
60,097 | 2023-02-25 | 9.99 | 10.69 | 10.01 | 10.44 | 10,887.179764 | REP |
60,098 | 2023-02-26 | 10.2 | 10.51 | 10.49 | 10.36 | 3,936.560094 | REP |
60,099 | 2023-02-27 | 9.73 | 10.46 | 10.32 | 9.74 | 5,795.09749 | REP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.