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 |
|---|---|---|---|---|---|---|---|
60,600 | 2022-06-28 | 4.17 | 4.9 | 4.69 | 4.26 | 30,146.746 | RGT |
60,601 | 2022-06-29 | 4.17 | 4.63 | 4.27 | 4.22 | 23,581.775 | RGT |
60,602 | 2022-06-30 | 4.17 | 4.44 | 4.21 | 4.21 | 18,175.984 | RGT |
60,603 | 2022-07-01 | 4.05 | 4.35 | 4.21 | 4.14 | 15,194.611 | RGT |
60,604 | 2022-07-02 | 4.05 | 4.24 | 4.13 | 4.2 | 7,795.183 | RGT |
60,605 | 2022-07-03 | 4.06 | 4.55 | 4.21 | 4.1 | 21,782.497 | RGT |
60,606 | 2022-07-04 | 4.08 | 9 | 4.13 | 7.62 | 391,627.1 | RGT |
60,607 | 2022-07-05 | 5.41 | 9.2 | 7.62 | 6.02 | 534,332.136 | RGT |
60,608 | 2022-07-06 | 5.06 | 6.2 | 6.03 | 5.32 | 155,486.552 | RGT |
60,609 | 2022-07-07 | 5.07 | 5.57 | 5.36 | 5.1 | 53,147.804 | RGT |
60,610 | 2022-07-08 | 5.01 | 5.97 | 5.12 | 5.21 | 40,011.88 | RGT |
60,611 | 2022-07-09 | 4.83 | 5.52 | 5.19 | 4.96 | 50,206.382 | RGT |
60,612 | 2022-07-10 | 4.68 | 5.23 | 4.96 | 4.72 | 22,076.246 | RGT |
60,613 | 2022-07-11 | 4.67 | 6.42 | 4.74 | 5.17 | 179,380.471 | RGT |
60,614 | 2022-07-12 | 4.76 | 6.23 | 5.18 | 4.85 | 132,411.721 | RGT |
60,615 | 2022-07-13 | 4.61 | 5.3 | 4.86 | 4.69 | 69,648.889 | RGT |
60,616 | 2022-07-14 | 4.61 | 4.93 | 4.65 | 4.82 | 41,968.858 | RGT |
60,617 | 2022-07-15 | 4.72 | 4.93 | 4.83 | 4.83 | 18,476.631 | RGT |
60,618 | 2022-07-16 | 4.72 | 5.6 | 4.8 | 5.05 | 91,583.887 | RGT |
60,619 | 2022-07-17 | 4.82 | 5.28 | 5.04 | 5.07 | 36,052.791 | RGT |
60,620 | 2022-07-18 | 4.85 | 5.2 | 5.04 | 5.2 | 24,177.026 | RGT |
60,621 | 2022-07-19 | 5.03 | 5.31 | 5.17 | 5.12 | 18,682.441 | RGT |
60,622 | 2022-07-20 | 5.01 | 5.25 | 5.13 | 5.09 | 10,310.969 | RGT |
60,623 | 2022-07-21 | 4.92 | 5.14 | 5.07 | 5.01 | 7,327.663 | RGT |
60,624 | 2022-07-22 | 4.87 | 5.08 | 5.01 | 5.02 | 12,247.527 | RGT |
60,625 | 2022-07-23 | 4.86 | 5.15 | 5.01 | 4.97 | 23,506.321 | RGT |
60,626 | 2022-07-24 | 4.8 | 5.02 | 4.98 | 4.89 | 13,220.401 | RGT |
60,627 | 2022-07-25 | 4.62 | 4.9 | 4.9 | 4.66 | 22,598.301 | RGT |
60,628 | 2022-07-26 | 4.61 | 4.83 | 4.66 | 4.66 | 7,987.053 | RGT |
60,629 | 2022-07-27 | 4.61 | 4.82 | 4.66 | 4.79 | 15,247.637 | RGT |
60,630 | 2022-07-28 | 4.67 | 5.02 | 4.74 | 4.88 | 18,781.148 | RGT |
60,631 | 2022-07-29 | 4.62 | 6.03 | 4.88 | 4.87 | 73,020.756 | RGT |
60,632 | 2022-07-30 | 4.73 | 5.05 | 4.85 | 4.98 | 24,950.092 | RGT |
60,633 | 2022-07-31 | 4.8 | 5 | 4.95 | 4.8 | 9,723.403 | RGT |
60,634 | 2022-08-01 | 4.8 | 8.61 | 4.8 | 7.57 | 895,176.805 | RGT |
60,635 | 2022-08-02 | 6.7 | 10.76 | 7.5 | 6.78 | 757,098.027 | RGT |
60,636 | 2022-08-03 | 6.26 | 7.6 | 6.76 | 6.5 | 170,629.358 | RGT |
60,637 | 2022-08-04 | 5.94 | 6.74 | 6.5 | 6.03 | 82,395.319 | RGT |
60,638 | 2022-08-05 | 5.81 | 6.73 | 6.02 | 6.04 | 102,792.487 | RGT |
60,639 | 2022-08-06 | 5.89 | 6.3 | 6.01 | 5.96 | 29,377.425 | RGT |
60,640 | 2022-08-07 | 5.81 | 6.14 | 5.94 | 5.97 | 43,576.631 | RGT |
60,641 | 2022-08-08 | 5.81 | 6.19 | 5.95 | 5.95 | 29,578.733 | RGT |
60,642 | 2022-08-09 | 5.32 | 6.04 | 5.94 | 5.4 | 34,300.219 | RGT |
60,643 | 2022-08-10 | 5.38 | 5.94 | 5.38 | 5.71 | 31,170.901 | RGT |
60,644 | 2022-08-11 | 5.5 | 5.89 | 5.7 | 5.5 | 16,277.286 | RGT |
60,645 | 2022-08-12 | 5.5 | 8.68 | 5.53 | 7.43 | 255,233.7 | RGT |
60,646 | 2022-08-13 | 6.3 | 8 | 7.42 | 6.45 | 239,655.435 | RGT |
60,647 | 2022-08-14 | 5.83 | 6.65 | 6.45 | 6.1 | 91,066.802 | RGT |
60,648 | 2022-08-15 | 5.69 | 6.39 | 6.14 | 5.86 | 71,264.199 | RGT |
60,649 | 2022-08-16 | 5.58 | 5.94 | 5.86 | 5.62 | 35,885.378 | RGT |
60,650 | 2022-08-17 | 5.51 | 6.07 | 5.61 | 5.7 | 42,122.049 | RGT |
60,651 | 2022-08-18 | 5.44 | 5.92 | 5.7 | 5.65 | 21,488.968 | RGT |
60,652 | 2022-08-19 | 5 | 5.85 | 5.64 | 5.14 | 36,972.303 | RGT |
60,653 | 2022-08-20 | 4.81 | 5.59 | 5.13 | 5.01 | 36,957.557 | RGT |
60,654 | 2022-08-21 | 4.84 | 5.43 | 5.01 | 5.15 | 37,201.104 | RGT |
60,655 | 2022-08-22 | 4.86 | 5.38 | 5.16 | 5.26 | 27,278.231 | RGT |
60,656 | 2022-08-23 | 4.97 | 5.35 | 5.26 | 5.12 | 13,585.375 | RGT |
60,657 | 2022-08-24 | 4.9 | 6.03 | 5.13 | 5.1 | 108,144.433 | RGT |
60,658 | 2022-08-25 | 5 | 5.3 | 5.1 | 5.04 | 27,754.733 | RGT |
60,659 | 2022-08-26 | 4.74 | 5.17 | 5.05 | 4.91 | 32,794.788 | RGT |
60,660 | 2022-08-27 | 4.73 | 4.98 | 4.86 | 4.78 | 20,877.28 | RGT |
60,661 | 2022-08-28 | 4.63 | 4.9 | 4.81 | 4.73 | 20,390.136 | RGT |
60,662 | 2022-08-29 | 4.67 | 4.9 | 4.71 | 4.89 | 22,003.368 | RGT |
60,663 | 2022-08-30 | 4.55 | 5.03 | 4.89 | 4.55 | 19,119.813 | RGT |
60,664 | 2022-08-31 | 4.43 | 4.8 | 4.62 | 4.51 | 20,200.994 | RGT |
60,665 | 2022-09-01 | 4.4 | 4.78 | 4.51 | 4.58 | 33,978.172 | RGT |
60,666 | 2022-09-02 | 4.44 | 4.77 | 4.56 | 4.56 | 27,954.933 | RGT |
60,667 | 2022-09-03 | 4.45 | 4.66 | 4.56 | 4.47 | 12,849.751 | RGT |
60,668 | 2022-09-04 | 4.45 | 5.83 | 4.5 | 4.76 | 268,647.697 | RGT |
60,669 | 2022-09-05 | 4.48 | 4.87 | 4.76 | 4.62 | 76,869.191 | RGT |
60,670 | 2022-09-06 | 3.69 | 4.69 | 4.62 | 4.16 | 99,102.168 | RGT |
60,671 | 2022-09-07 | 3.85 | 4.25 | 4.15 | 3.99 | 59,687.381 | RGT |
60,672 | 2022-09-08 | 3.77 | 4.08 | 3.96 | 3.88 | 32,835.756 | RGT |
60,673 | 2022-09-09 | 3.89 | 4.19 | 3.9 | 4.09 | 39,059.731 | RGT |
60,674 | 2022-09-10 | 4.03 | 4.18 | 4.08 | 4.15 | 12,757.542 | RGT |
60,675 | 2022-09-11 | 4.09 | 4.22 | 4.15 | 4.18 | 14,118.986 | RGT |
60,676 | 2022-09-12 | 3.96 | 4.21 | 4.19 | 4.06 | 17,390.725 | RGT |
60,677 | 2022-09-13 | 3.73 | 4.11 | 4.05 | 3.78 | 27,902.677 | RGT |
60,678 | 2022-09-14 | 3.65 | 3.84 | 3.77 | 3.73 | 50,439.658 | RGT |
60,679 | 2022-09-15 | 3.36 | 3.9 | 3.72 | 3.45 | 62,420.619 | RGT |
60,680 | 2022-09-16 | 3.38 | 3.65 | 3.44 | 3.39 | 24,868.393 | RGT |
60,681 | 2022-09-17 | 3.35 | 3.68 | 3.4 | 3.67 | 14,465.858 | RGT |
60,682 | 2022-09-18 | 3.33 | 4.55 | 3.67 | 3.33 | 153,644.329 | RGT |
60,683 | 2022-09-19 | 3.15 | 3.42 | 3.36 | 3.21 | 28,225.22 | RGT |
60,684 | 2022-09-20 | 3.08 | 3.26 | 3.2 | 3.1 | 18,421.587 | RGT |
60,685 | 2022-09-21 | 3.08 | 3.88 | 3.1 | 3.57 | 163,459.002 | RGT |
60,686 | 2022-09-22 | 3.21 | 4.05 | 3.55 | 3.35 | 201,865.972 | RGT |
60,687 | 2022-09-23 | 3.06 | 3.45 | 3.36 | 3.17 | 89,659.373 | RGT |
60,688 | 2022-09-24 | 3.09 | 3.22 | 3.17 | 3.11 | 29,086.275 | RGT |
60,689 | 2022-09-25 | 3.04 | 3.16 | 3.12 | 3.12 | 16,753.74 | RGT |
60,690 | 2022-09-26 | 3.09 | 3.37 | 3.12 | 3.19 | 32,361.728 | RGT |
60,691 | 2022-09-27 | 3.09 | 3.29 | 3.19 | 3.14 | 38,850.885 | RGT |
60,692 | 2022-09-28 | 2.9 | 3.12 | 3.11 | 2.96 | 36,968.079 | RGT |
60,693 | 2022-09-29 | 2.8 | 3.18 | 2.97 | 2.89 | 68,727.342 | RGT |
60,694 | 2022-09-30 | 2.78 | 2.93 | 2.9 | 2.82 | 33,664.646 | RGT |
60,695 | 2022-10-01 | 2.78 | 2.91 | 2.82 | 2.8 | 52,166.992 | RGT |
60,696 | 2022-10-02 | 2.72 | 2.84 | 2.81 | 2.74 | 29,337.468 | RGT |
60,697 | 2022-10-03 | 2.52 | 2.95 | 2.74 | 2.84 | 46,608.05 | RGT |
60,698 | 2022-10-04 | 2.69 | 2.91 | 2.84 | 2.82 | 31,245.244 | RGT |
60,699 | 2022-10-05 | 2.75 | 2.87 | 2.82 | 2.85 | 16,999.015 | RGT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.