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 |
|---|---|---|---|---|---|---|---|
61,000 | 2023-12-24 | 1.626 | 1.7424 | 1.7364 | 1.667 | 156,292.76 | RLC |
61,001 | 2023-12-25 | 1.6576 | 1.7247 | 1.6709 | 1.7045 | 62,147.59 | RLC |
61,002 | 2023-12-26 | 1.6333 | 1.83 | 1.7054 | 1.7574 | 299,685.9 | RLC |
61,003 | 2023-12-27 | 1.7014 | 1.858 | 1.7609 | 1.8186 | 144,027.63 | RLC |
61,004 | 2023-12-28 | 1.7044 | 1.8434 | 1.8186 | 1.7758 | 133,374.1 | RLC |
61,005 | 2023-12-29 | 1.6979 | 1.82 | 1.7535 | 1.77 | 133,894.64 | RLC |
61,006 | 2023-12-30 | 1.6 | 1.8171 | 1.7705 | 1.7451 | 92,451 | RLC |
61,007 | 2023-12-31 | 1.6757 | 1.777 | 1.745 | 1.718 | 68,164.7 | RLC |
61,008 | 2024-01-01 | 1.6139 | 1.7497 | 1.717 | 1.6814 | 129,817.97 | RLC |
61,009 | 2024-01-02 | 1.6325 | 1.7433 | 1.6814 | 1.6815 | 129,827.63 | RLC |
61,010 | 2024-01-03 | 1.35 | 1.706 | 1.6767 | 1.5166 | 208,604.55 | RLC |
61,011 | 2024-01-04 | 1.494 | 1.6023 | 1.5192 | 1.5621 | 65,230.84 | RLC |
61,012 | 2024-01-05 | 1.4728 | 1.5709 | 1.562 | 1.5259 | 60,338.15 | RLC |
61,013 | 2024-01-06 | 1.393 | 1.5248 | 1.5235 | 1.4428 | 55,674.51 | RLC |
61,014 | 2024-01-07 | 1.335 | 1.47 | 1.4408 | 1.3544 | 127,216.54 | RLC |
61,015 | 2024-01-08 | 1.2442 | 1.417 | 1.3559 | 1.4115 | 234,096.97 | RLC |
61,016 | 2024-01-09 | 1.2798 | 1.4197 | 1.4187 | 1.3328 | 119,397.32 | RLC |
61,017 | 2024-01-10 | 1.3074 | 1.4759 | 1.3342 | 1.4335 | 94,780.95 | RLC |
61,018 | 2024-01-11 | 1.4273 | 1.517 | 1.4333 | 1.4882 | 81,848.62 | RLC |
61,019 | 2024-01-12 | 1.3935 | 1.5211 | 1.4949 | 1.451 | 48,948.16 | RLC |
61,020 | 2024-01-13 | 1.3991 | 1.4749 | 1.4512 | 1.4566 | 29,706.17 | RLC |
61,021 | 2024-01-14 | 1.4253 | 1.4763 | 1.4595 | 1.4307 | 80,153.81 | RLC |
61,022 | 2024-01-15 | 1.4273 | 1.6121 | 1.4326 | 1.52 | 199,727.7 | RLC |
61,023 | 2024-01-16 | 1.4884 | 1.5658 | 1.525 | 1.5381 | 50,403.42 | RLC |
61,024 | 2024-01-17 | 1.5111 | 1.568 | 1.539 | 1.5381 | 63,599.78 | RLC |
61,025 | 2024-01-18 | 1.4841 | 1.5942 | 1.541 | 1.5519 | 115,338.85 | RLC |
61,026 | 2024-01-19 | 1.5231 | 2.54 | 1.5502 | 2.1053 | 2,004,439.11 | RLC |
61,027 | 2024-01-20 | 1.7983 | 2.4 | 2.1083 | 1.8441 | 2,000,261.04 | RLC |
61,028 | 2024-01-21 | 1.8348 | 2.5526 | 1.852 | 2.2351 | 2,072,945.09 | RLC |
61,029 | 2024-01-22 | 1.9697 | 2.2421 | 2.2354 | 2.0781 | 518,252.12 | RLC |
61,030 | 2022-06-03 | 0.0576 | 0.0705 | 0.0576 | 0.0599 | 9,638,107 | RLY |
61,031 | 2022-06-04 | 0.0588 | 0.0614 | 0.06 | 0.0601 | 2,089,884 | RLY |
61,032 | 2022-06-05 | 0.0576 | 0.0606 | 0.0602 | 0.0585 | 1,989,713 | RLY |
61,033 | 2022-06-06 | 0.0587 | 0.0629 | 0.0587 | 0.0596 | 3,991,585 | RLY |
61,034 | 2022-06-07 | 0.0562 | 0.0609 | 0.0596 | 0.0593 | 3,340,222 | RLY |
61,035 | 2022-06-08 | 0.0574 | 0.0604 | 0.0592 | 0.058 | 2,345,850 | RLY |
61,036 | 2022-06-09 | 0.0573 | 0.0593 | 0.0583 | 0.0588 | 1,178,544 | RLY |
61,037 | 2022-06-10 | 0.0532 | 0.061 | 0.0589 | 0.0546 | 2,448,650 | RLY |
61,038 | 2022-06-11 | 0.0481 | 0.0552 | 0.0544 | 0.0494 | 3,174,692 | RLY |
61,039 | 2022-06-12 | 0.0447 | 0.0497 | 0.0496 | 0.0454 | 3,604,244 | RLY |
61,040 | 2022-06-13 | 0.0375 | 0.0454 | 0.0454 | 0.0386 | 5,957,180 | RLY |
61,041 | 2022-06-14 | 0.0355 | 0.0409 | 0.0387 | 0.038 | 7,549,393 | RLY |
61,042 | 2022-06-15 | 0.0324 | 0.0387 | 0.0375 | 0.0382 | 12,925,799 | RLY |
61,043 | 2022-06-16 | 0.0321 | 0.0385 | 0.0382 | 0.0324 | 8,596,684 | RLY |
61,044 | 2022-06-17 | 0.0318 | 0.0354 | 0.0323 | 0.0326 | 4,928,325 | RLY |
61,045 | 2022-06-18 | 0.0286 | 0.0336 | 0.0326 | 0.0319 | 6,150,538 | RLY |
61,046 | 2022-06-19 | 0.03 | 0.0353 | 0.0318 | 0.0334 | 4,517,949 | RLY |
61,047 | 2022-06-20 | 0.0318 | 0.0356 | 0.0334 | 0.034 | 4,995,146 | RLY |
61,048 | 2022-06-21 | 0.0328 | 0.0361 | 0.034 | 0.0342 | 3,989,368 | RLY |
61,049 | 2022-06-22 | 0.0328 | 0.0361 | 0.0344 | 0.0331 | 3,837,354 | RLY |
61,050 | 2022-06-23 | 0.0332 | 0.0507 | 0.0332 | 0.0419 | 32,246,348 | RLY |
61,051 | 2022-06-24 | 0.0407 | 0.0514 | 0.0421 | 0.0455 | 12,680,778 | RLY |
61,052 | 2022-06-25 | 0.0441 | 0.0484 | 0.0453 | 0.0457 | 6,397,855 | RLY |
61,053 | 2022-06-26 | 0.0433 | 0.046 | 0.0458 | 0.0435 | 3,035,286 | RLY |
61,054 | 2022-06-27 | 0.0416 | 0.0448 | 0.0435 | 0.0431 | 2,685,163 | RLY |
61,055 | 2022-06-28 | 0.0403 | 0.0435 | 0.043 | 0.0412 | 3,886,415 | RLY |
61,056 | 2022-06-29 | 0.0406 | 0.0533 | 0.0412 | 0.043 | 15,373,396 | RLY |
61,057 | 2022-06-30 | 0.0386 | 0.0448 | 0.043 | 0.0405 | 3,232,533 | RLY |
61,058 | 2022-07-01 | 0.0376 | 0.0411 | 0.0407 | 0.038 | 2,273,830 | RLY |
61,059 | 2022-07-02 | 0.0366 | 0.0382 | 0.0379 | 0.0372 | 3,008,437 | RLY |
61,060 | 2022-07-03 | 0.0359 | 0.0381 | 0.0372 | 0.0366 | 2,698,364 | RLY |
61,061 | 2022-07-04 | 0.0355 | 0.0384 | 0.0366 | 0.0379 | 5,573,984 | RLY |
61,062 | 2022-07-05 | 0.0353 | 0.0386 | 0.0377 | 0.0374 | 3,594,220 | RLY |
61,063 | 2022-07-06 | 0.0367 | 0.0416 | 0.0374 | 0.0384 | 11,196,829 | RLY |
61,064 | 2022-07-07 | 0.0384 | 0.0471 | 0.0386 | 0.0424 | 13,656,521 | RLY |
61,065 | 2022-07-08 | 0.0423 | 0.0596 | 0.0425 | 0.0497 | 64,907,593 | RLY |
61,066 | 2022-07-09 | 0.0451 | 0.0526 | 0.0497 | 0.048 | 12,246,436 | RLY |
61,067 | 2022-07-10 | 0.0443 | 0.0488 | 0.0481 | 0.0449 | 5,844,212 | RLY |
61,068 | 2022-07-11 | 0.0415 | 0.0451 | 0.0448 | 0.0419 | 3,112,862 | RLY |
61,069 | 2022-07-12 | 0.0387 | 0.0424 | 0.042 | 0.0393 | 3,830,267 | RLY |
61,070 | 2022-07-13 | 0.0389 | 0.042 | 0.0392 | 0.0409 | 5,203,180 | RLY |
61,071 | 2022-07-14 | 0.0373 | 0.0416 | 0.0411 | 0.0399 | 11,414,240 | RLY |
61,072 | 2022-07-15 | 0.0401 | 0.0433 | 0.0401 | 0.0409 | 8,922,656 | RLY |
61,073 | 2022-07-16 | 0.04 | 0.0429 | 0.0409 | 0.0411 | 9,953,823 | RLY |
61,074 | 2022-07-17 | 0.0403 | 0.0421 | 0.0411 | 0.0403 | 6,333,720 | RLY |
61,075 | 2022-07-18 | 0.0403 | 0.044 | 0.0404 | 0.0437 | 4,409,487 | RLY |
61,076 | 2022-07-19 | 0.0425 | 0.0453 | 0.0438 | 0.0432 | 4,470,881 | RLY |
61,077 | 2022-07-20 | 0.0413 | 0.0459 | 0.0432 | 0.0414 | 7,361,125 | RLY |
61,078 | 2022-07-21 | 0.0404 | 0.0438 | 0.0414 | 0.0416 | 8,056,152 | RLY |
61,079 | 2022-07-22 | 0.0405 | 0.0434 | 0.0416 | 0.0412 | 6,140,364 | RLY |
61,080 | 2022-07-23 | 0.0402 | 0.0447 | 0.0411 | 0.0422 | 6,228,032 | RLY |
61,081 | 2022-07-24 | 0.0415 | 0.043 | 0.0421 | 0.0421 | 2,074,657 | RLY |
61,082 | 2022-07-25 | 0.04 | 0.0444 | 0.0421 | 0.04 | 3,836,778 | RLY |
61,083 | 2022-07-26 | 0.0384 | 0.0413 | 0.04 | 0.0411 | 3,293,991 | RLY |
61,084 | 2022-07-27 | 0.0407 | 0.0505 | 0.0411 | 0.0441 | 31,275,574 | RLY |
61,085 | 2022-07-28 | 0.0438 | 0.0525 | 0.0441 | 0.0465 | 19,279,743 | RLY |
61,086 | 2022-07-29 | 0.0445 | 0.0466 | 0.0465 | 0.0458 | 4,896,168 | RLY |
61,087 | 2022-07-30 | 0.0449 | 0.0473 | 0.0457 | 0.045 | 2,498,923 | RLY |
61,088 | 2022-07-31 | 0.0447 | 0.0471 | 0.0453 | 0.0456 | 2,103,252 | RLY |
61,089 | 2022-08-01 | 0.0431 | 0.0457 | 0.0457 | 0.0439 | 2,165,957 | RLY |
61,090 | 2022-08-02 | 0.0428 | 0.0452 | 0.0439 | 0.0432 | 6,639,641 | RLY |
61,091 | 2022-08-03 | 0.0415 | 0.0441 | 0.0432 | 0.0423 | 7,180,352 | RLY |
61,092 | 2022-08-04 | 0.0414 | 0.0435 | 0.0423 | 0.0415 | 4,776,909 | RLY |
61,093 | 2022-08-05 | 0.0415 | 0.0454 | 0.0415 | 0.043 | 10,635,254 | RLY |
61,094 | 2022-08-06 | 0.0426 | 0.044 | 0.043 | 0.0431 | 2,186,782 | RLY |
61,095 | 2022-08-07 | 0.0418 | 0.0441 | 0.0432 | 0.043 | 6,298,988 | RLY |
61,096 | 2022-08-08 | 0.0423 | 0.0446 | 0.0431 | 0.0428 | 12,134,392 | RLY |
61,097 | 2022-08-09 | 0.0411 | 0.0438 | 0.0429 | 0.0412 | 4,213,799 | RLY |
61,098 | 2022-08-10 | 0.0404 | 0.044 | 0.0412 | 0.0431 | 7,782,406 | RLY |
61,099 | 2022-08-11 | 0.0407 | 0.0441 | 0.0431 | 0.042 | 8,711,893 | RLY |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.