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 |
|---|---|---|---|---|---|---|---|
60,700 | 2022-10-06 | 2.73 | 2.85 | 2.85 | 2.76 | 11,417.291 | RGT |
60,701 | 2022-10-07 | 2.62 | 2.85 | 2.76 | 2.64 | 21,654.177 | RGT |
60,702 | 2022-10-08 | 2.63 | 2.85 | 2.65 | 2.7 | 19,308.14 | RGT |
60,703 | 2022-10-09 | 2.63 | 2.76 | 2.7 | 2.71 | 10,237.716 | RGT |
60,704 | 2022-10-10 | 2.61 | 2.74 | 2.7 | 2.61 | 4,372.345 | RGT |
60,705 | 2022-10-11 | 2.41 | 2.65 | 2.62 | 2.48 | 32,964.042 | RGT |
60,706 | 2022-10-12 | 2.31 | 2.54 | 2.46 | 2.34 | 62,902.501 | RGT |
60,707 | 2022-10-13 | 2 | 2.43 | 2.33 | 2.19 | 46,918.214 | RGT |
60,708 | 2022-10-14 | 2.03 | 2.74 | 2.19 | 2.12 | 95,435.799 | RGT |
60,709 | 2022-10-15 | 1.99 | 2.23 | 2.13 | 2.05 | 65,868.526 | RGT |
60,710 | 2022-10-16 | 1.99 | 2.18 | 2.04 | 2.04 | 62,455.231 | RGT |
60,711 | 2022-10-17 | 2.01 | 2.15 | 2.03 | 2.08 | 32,524.823 | RGT |
60,712 | 2022-10-18 | 2 | 2.13 | 2.08 | 2.06 | 29,889.057 | RGT |
60,713 | 2022-10-19 | 2.01 | 2.26 | 2.06 | 2.01 | 81,963.524 | RGT |
60,714 | 2022-10-20 | 1.85 | 2.07 | 2.03 | 1.92 | 88,379.883 | RGT |
60,715 | 2022-10-21 | 1.19 | 1.98 | 1.92 | 1.43 | 500,910.141 | RGT |
60,716 | 2022-10-22 | 1.34 | 1.6 | 1.42 | 1.4 | 290,563.306 | RGT |
60,717 | 2022-10-23 | 1.29 | 1.45 | 1.41 | 1.32 | 92,505.79 | RGT |
60,718 | 2022-10-24 | 1.16 | 1.38 | 1.33 | 1.22 | 229,720.529 | RGT |
60,719 | 2022-10-25 | 1.18 | 1.79 | 1.22 | 1.38 | 745,518.694 | RGT |
60,720 | 2022-10-26 | 1.3 | 1.49 | 1.39 | 1.39 | 231,659.056 | RGT |
60,721 | 2022-10-27 | 1.3 | 1.41 | 1.39 | 1.34 | 95,659.676 | RGT |
60,722 | 2022-10-28 | 1.26 | 1.41 | 1.35 | 1.32 | 156,822.604 | RGT |
60,723 | 2022-10-29 | 1.26 | 1.34 | 1.31 | 1.27 | 145,959.762 | RGT |
60,724 | 2022-10-30 | 1.15 | 1.28 | 1.27 | 1.24 | 216,874.254 | RGT |
60,725 | 2022-10-31 | 1.2 | 1.4 | 1.24 | 1.3 | 107,766.711 | RGT |
60,726 | 2022-11-01 | 1.26 | 2.44 | 1.32 | 1.98 | 1,995,535.462 | RGT |
60,727 | 2022-11-02 | 1.46 | 2.16 | 1.99 | 1.53 | 591,902.354 | RGT |
60,728 | 2022-11-03 | 1.38 | 1.59 | 1.53 | 1.47 | 277,203.41 | RGT |
60,729 | 2022-11-04 | 1.31 | 1.48 | 1.47 | 1.35 | 101,248.605 | RGT |
60,730 | 2023-03-29 | 1.6708 | 1.799 | 1.6892 | 1.7546 | 400,099.34 | RLC |
60,731 | 2023-03-30 | 1.646 | 1.8002 | 1.7538 | 1.6812 | 393,630.86 | RLC |
60,732 | 2023-03-31 | 1.6379 | 1.7397 | 1.6794 | 1.7214 | 353,779.05 | RLC |
60,733 | 2023-04-01 | 1.6829 | 1.7612 | 1.7286 | 1.7483 | 254,769.82 | RLC |
60,734 | 2023-04-02 | 1.63 | 1.754 | 1.7483 | 1.6584 | 378,465.91 | RLC |
60,735 | 2023-04-03 | 1.5829 | 1.7065 | 1.6594 | 1.6721 | 777,990.45 | RLC |
60,736 | 2023-04-04 | 1.6293 | 1.6924 | 1.6733 | 1.6782 | 168,662.72 | RLC |
60,737 | 2023-04-05 | 1.6328 | 1.7187 | 1.6784 | 1.6965 | 136,246.37 | RLC |
60,738 | 2023-04-06 | 1.6357 | 1.7124 | 1.6951 | 1.6982 | 141,063.17 | RLC |
60,739 | 2023-04-07 | 1.633 | 1.7076 | 1.6969 | 1.6753 | 97,181.05 | RLC |
60,740 | 2023-04-08 | 1.6374 | 1.6924 | 1.6714 | 1.6693 | 170,111.33 | RLC |
60,741 | 2023-04-09 | 1.6395 | 1.7227 | 1.6697 | 1.7106 | 173,513.29 | RLC |
60,742 | 2023-04-10 | 1.6806 | 1.7444 | 1.7103 | 1.7439 | 136,051.99 | RLC |
60,743 | 2023-04-11 | 1.724 | 1.7707 | 1.7438 | 1.7636 | 164,861.23 | RLC |
60,744 | 2023-04-12 | 1.6738 | 1.783 | 1.7672 | 1.783 | 284,539.21 | RLC |
60,745 | 2023-04-13 | 1.7349 | 1.8095 | 1.7819 | 1.7913 | 153,643.63 | RLC |
60,746 | 2023-04-14 | 1.7397 | 1.8901 | 1.7903 | 1.8525 | 405,073.41 | RLC |
60,747 | 2023-04-15 | 1.786 | 1.8807 | 1.8481 | 1.8434 | 491,011.02 | RLC |
60,748 | 2023-04-16 | 1.8035 | 1.8634 | 1.8446 | 1.8529 | 243,273.9 | RLC |
60,749 | 2023-04-17 | 1.767 | 1.8555 | 1.8527 | 1.8135 | 298,704.92 | RLC |
60,750 | 2023-04-18 | 1.7859 | 1.9419 | 1.8133 | 1.879 | 385,813.12 | RLC |
60,751 | 2023-04-19 | 1.6455 | 1.8803 | 1.8785 | 1.6613 | 397,176.78 | RLC |
60,752 | 2023-04-20 | 1.5861 | 1.6989 | 1.6605 | 1.6121 | 382,385.33 | RLC |
60,753 | 2023-04-21 | 1.4712 | 1.6336 | 1.6099 | 1.5019 | 381,707.44 | RLC |
60,754 | 2023-04-22 | 1.48 | 1.5583 | 1.5063 | 1.5509 | 101,117.27 | RLC |
60,755 | 2023-04-23 | 1.4803 | 1.5578 | 1.551 | 1.5269 | 65,918.36 | RLC |
60,756 | 2023-04-24 | 1.4889 | 1.5544 | 1.521 | 1.5314 | 36,721.35 | RLC |
60,757 | 2023-04-25 | 1.4733 | 1.5677 | 1.5288 | 1.5662 | 46,168.97 | RLC |
60,758 | 2023-04-26 | 1.4709 | 1.6651 | 1.5623 | 1.5781 | 129,040.6 | RLC |
60,759 | 2023-04-27 | 1.5452 | 1.656 | 1.5764 | 1.6055 | 72,023.62 | RLC |
60,760 | 2023-04-28 | 1.5593 | 1.613 | 1.6049 | 1.6046 | 94,695.06 | RLC |
60,761 | 2023-04-29 | 1.5968 | 1.9046 | 1.603 | 1.8803 | 610,264.61 | RLC |
60,762 | 2023-04-30 | 1.8135 | 1.9919 | 1.867 | 1.89 | 658,038.47 | RLC |
60,763 | 2023-05-01 | 1.8177 | 1.9413 | 1.8748 | 1.8646 | 320,450.6 | RLC |
60,764 | 2023-05-02 | 1.8508 | 2.1229 | 1.8624 | 1.9938 | 382,211.93 | RLC |
60,765 | 2023-05-03 | 1.7897 | 2.0089 | 1.9922 | 1.8501 | 231,770.02 | RLC |
60,766 | 2023-05-04 | 1.6962 | 1.8467 | 1.8467 | 1.7113 | 139,170.5 | RLC |
60,767 | 2023-05-05 | 1.6078 | 1.7508 | 1.7094 | 1.6924 | 214,749.1 | RLC |
60,768 | 2023-05-06 | 1.5846 | 1.8513 | 1.6924 | 1.8056 | 319,404.46 | RLC |
60,769 | 2023-05-07 | 1.7167 | 1.8422 | 1.8023 | 1.7661 | 137,604.49 | RLC |
60,770 | 2023-05-08 | 1.6569 | 1.8597 | 1.7704 | 1.6738 | 557,286.73 | RLC |
60,771 | 2023-05-09 | 1.5359 | 1.7087 | 1.672 | 1.5401 | 232,072.32 | RLC |
60,772 | 2023-05-10 | 1.4426 | 1.6011 | 1.5401 | 1.5794 | 277,866.07 | RLC |
60,773 | 2023-05-11 | 1.4236 | 1.5833 | 1.5833 | 1.448 | 200,609.06 | RLC |
60,774 | 2023-05-12 | 1.4037 | 1.5357 | 1.4445 | 1.5315 | 146,901.5 | RLC |
60,775 | 2023-05-13 | 1.474 | 1.5451 | 1.5242 | 1.4993 | 172,915.26 | RLC |
60,776 | 2023-05-14 | 1.4637 | 1.5104 | 1.4994 | 1.4959 | 96,063.62 | RLC |
60,777 | 2023-05-15 | 1.4676 | 1.5478 | 1.499 | 1.5321 | 78,054.92 | RLC |
60,778 | 2023-05-16 | 1.5035 | 1.5576 | 1.528 | 1.5352 | 68,212.61 | RLC |
60,779 | 2023-05-17 | 1.5245 | 1.6287 | 1.5373 | 1.6049 | 130,123.38 | RLC |
60,780 | 2023-05-18 | 1.5638 | 1.635 | 1.604 | 1.5809 | 125,928.23 | RLC |
60,781 | 2023-05-19 | 1.5671 | 1.6409 | 1.5872 | 1.6187 | 109,766.45 | RLC |
60,782 | 2023-05-20 | 1.5747 | 1.6188 | 1.6188 | 1.5823 | 29,630.8 | RLC |
60,783 | 2023-05-21 | 1.5732 | 1.7534 | 1.5816 | 1.6248 | 319,393.4 | RLC |
60,784 | 2023-05-22 | 1.57 | 1.6704 | 1.6248 | 1.5828 | 105,553.66 | RLC |
60,785 | 2023-05-23 | 1.57 | 1.6224 | 1.5822 | 1.6002 | 76,094.81 | RLC |
60,786 | 2023-05-24 | 1.536 | 1.6197 | 1.5957 | 1.5726 | 111,743.83 | RLC |
60,787 | 2023-05-25 | 1.5191 | 1.5676 | 1.5646 | 1.5471 | 51,011.63 | RLC |
60,788 | 2023-05-26 | 1.5167 | 1.5643 | 1.5357 | 1.5599 | 59,937.17 | RLC |
60,789 | 2023-05-27 | 1.5553 | 1.5988 | 1.5571 | 1.5829 | 67,682.3 | RLC |
60,790 | 2023-05-28 | 1.5736 | 1.6323 | 1.583 | 1.5964 | 43,696.1 | RLC |
60,791 | 2023-05-29 | 1.544 | 1.601 | 1.5984 | 1.5642 | 49,148.06 | RLC |
60,792 | 2023-05-30 | 1.5507 | 1.6119 | 1.5636 | 1.5848 | 68,663.65 | RLC |
60,793 | 2023-05-31 | 1.5038 | 1.5992 | 1.5847 | 1.5168 | 48,331.69 | RLC |
60,794 | 2023-06-01 | 1.4859 | 1.5355 | 1.5119 | 1.5108 | 38,927.61 | RLC |
60,795 | 2023-06-02 | 1.4974 | 1.5435 | 1.5115 | 1.5418 | 22,379.35 | RLC |
60,796 | 2023-06-03 | 1.5179 | 1.5474 | 1.5356 | 1.5206 | 22,385.32 | RLC |
60,797 | 2023-06-04 | 1.508 | 1.581 | 1.5229 | 1.5245 | 26,486.97 | RLC |
60,798 | 2023-06-05 | 1.3261 | 1.5312 | 1.5239 | 1.3479 | 161,580.74 | RLC |
60,799 | 2023-06-06 | 1.3329 | 1.4245 | 1.3504 | 1.399 | 46,321.65 | RLC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.