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 |
|---|---|---|---|---|---|---|---|
61,300 | 2023-02-28 | 0.0135 | 0.016 | 0.0141 | 0.0141 | 99,037,040 | RLY |
61,301 | 2023-03-01 | 0.0139 | 0.0195 | 0.0141 | 0.0194 | 132,332,104 | RLY |
61,302 | 2023-03-02 | 0.0191 | 0.039 | 0.0194 | 0.0258 | 447,711,361 | RLY |
61,303 | 2023-03-03 | 0.0213 | 0.0263 | 0.0258 | 0.0233 | 129,850,361 | RLY |
61,304 | 2023-03-04 | 0.0233 | 0.0262 | 0.0233 | 0.0243 | 54,664,179 | RLY |
61,305 | 2023-03-05 | 0.0222 | 0.0244 | 0.0243 | 0.0225 | 38,340,156 | RLY |
61,306 | 2023-03-06 | 0.02 | 0.0226 | 0.0225 | 0.0205 | 47,820,438 | RLY |
61,307 | 2023-03-07 | 0.0184 | 0.0235 | 0.0204 | 0.019 | 66,918,523 | RLY |
61,308 | 2023-03-08 | 0.0176 | 0.0197 | 0.0189 | 0.0176 | 28,238,032 | RLY |
61,309 | 2023-03-09 | 0.0167 | 0.0213 | 0.0176 | 0.0174 | 64,328,788 | RLY |
61,310 | 2023-03-10 | 0.0157 | 0.0177 | 0.0174 | 0.0171 | 28,487,991 | RLY |
61,311 | 2023-03-11 | 0.0159 | 0.0183 | 0.0171 | 0.0167 | 14,250,500 | RLY |
61,312 | 2023-03-12 | 0.0159 | 0.0175 | 0.0167 | 0.0171 | 8,833,900 | RLY |
61,313 | 2023-03-13 | 0.017 | 0.0191 | 0.0171 | 0.0185 | 26,411,059 | RLY |
61,314 | 2023-03-14 | 0.0172 | 0.0193 | 0.0186 | 0.0178 | 27,741,611 | RLY |
61,315 | 2023-03-15 | 0.0138 | 0.0188 | 0.0178 | 0.015 | 101,729,675 | RLY |
61,316 | 2023-03-16 | 0.0145 | 0.0158 | 0.015 | 0.0151 | 43,167,944 | RLY |
61,317 | 2023-03-17 | 0.0142 | 0.0158 | 0.0151 | 0.0154 | 41,695,542 | RLY |
61,318 | 2023-03-18 | 0.0149 | 0.0164 | 0.0153 | 0.015 | 27,172,893 | RLY |
61,319 | 2023-03-19 | 0.0148 | 0.0161 | 0.0151 | 0.0152 | 16,670,202 | RLY |
61,320 | 2023-03-20 | 0.0146 | 0.0208 | 0.0153 | 0.0178 | 101,165,959 | RLY |
61,321 | 2023-03-21 | 0.0154 | 0.019 | 0.0177 | 0.0162 | 51,818,312 | RLY |
61,322 | 2023-03-22 | 0.0148 | 0.0163 | 0.0163 | 0.0151 | 23,180,094 | RLY |
61,323 | 2023-03-23 | 0.0148 | 0.0158 | 0.0151 | 0.0151 | 29,068,204 | RLY |
61,324 | 2023-03-24 | 0.0143 | 0.0152 | 0.0151 | 0.0144 | 13,876,571 | RLY |
61,325 | 2023-03-25 | 0.0138 | 0.0149 | 0.0144 | 0.0138 | 25,674,892 | RLY |
61,326 | 2023-03-26 | 0.0134 | 0.0147 | 0.0137 | 0.0139 | 19,745,198 | RLY |
61,327 | 2023-03-27 | 0.0124 | 0.0141 | 0.014 | 0.0131 | 55,427,335 | RLY |
61,328 | 2023-03-28 | 0.0121 | 0.0132 | 0.0131 | 0.0124 | 44,486,654 | RLY |
61,329 | 2023-03-29 | 0.0118 | 0.0129 | 0.0124 | 0.0126 | 21,324,444 | RLY |
61,330 | 2023-03-29 | 1.1695 | 1.3143 | 1.177 | 1.2892 | 2,344,972.92 | RNDR |
61,331 | 2023-03-30 | 1.2171 | 1.3117 | 1.2878 | 1.2625 | 2,675,904.59 | RNDR |
61,332 | 2023-03-31 | 1.2042 | 1.3917 | 1.2652 | 1.3691 | 3,432,089.1 | RNDR |
61,333 | 2023-04-01 | 1.3041 | 1.3803 | 1.3675 | 1.3508 | 2,208,086.26 | RNDR |
61,334 | 2023-04-02 | 1.2471 | 1.3623 | 1.3553 | 1.276 | 1,362,276.02 | RNDR |
61,335 | 2023-04-03 | 1.2308 | 1.3509 | 1.2769 | 1.293 | 2,282,027.21 | RNDR |
61,336 | 2023-04-04 | 1.2732 | 1.3751 | 1.2951 | 1.3315 | 1,639,887.63 | RNDR |
61,337 | 2023-04-05 | 1.308 | 1.3937 | 1.3313 | 1.3422 | 1,980,088.12 | RNDR |
61,338 | 2023-04-06 | 1.2716 | 1.3416 | 1.3416 | 1.3066 | 1,003,720.36 | RNDR |
61,339 | 2023-04-07 | 1.2662 | 1.3196 | 1.3059 | 1.3041 | 825,906.87 | RNDR |
61,340 | 2023-04-08 | 1.2609 | 1.3102 | 1.3002 | 1.2722 | 719,365.97 | RNDR |
61,341 | 2023-04-09 | 1.2492 | 1.314 | 1.2728 | 1.3069 | 903,215.78 | RNDR |
61,342 | 2023-04-10 | 1.2911 | 1.49 | 1.307 | 1.482 | 2,639,887.96 | RNDR |
61,343 | 2023-04-11 | 1.4671 | 1.6953 | 1.4824 | 1.5769 | 7,827,257.11 | RNDR |
61,344 | 2023-04-12 | 1.5339 | 1.6871 | 1.5797 | 1.5969 | 5,803,658.06 | RNDR |
61,345 | 2023-04-13 | 1.5557 | 1.6874 | 1.5973 | 1.6044 | 3,393,497.3 | RNDR |
61,346 | 2023-04-14 | 1.6 | 1.788 | 1.6049 | 1.7379 | 5,727,846.45 | RNDR |
61,347 | 2023-04-15 | 1.6599 | 1.7687 | 1.7386 | 1.6738 | 2,901,229.56 | RNDR |
61,348 | 2023-04-16 | 1.6503 | 1.7882 | 1.6724 | 1.7797 | 2,641,171.28 | RNDR |
61,349 | 2023-04-17 | 1.7244 | 2.1 | 1.7794 | 1.9824 | 7,978,910.16 | RNDR |
61,350 | 2023-04-18 | 1.944 | 2.13 | 1.9817 | 2.0248 | 3,976,747.21 | RNDR |
61,351 | 2023-04-19 | 1.805 | 2.0781 | 2.0256 | 1.938 | 4,777,653.24 | RNDR |
61,352 | 2023-04-20 | 1.8745 | 2.1942 | 1.9361 | 1.9009 | 8,036,929.31 | RNDR |
61,353 | 2023-04-21 | 1.621 | 1.9439 | 1.903 | 1.6302 | 6,438,620.3 | RNDR |
61,354 | 2023-04-22 | 1.6239 | 1.85 | 1.6326 | 1.8119 | 3,655,615.82 | RNDR |
61,355 | 2023-04-23 | 1.631 | 1.8094 | 1.8094 | 1.7075 | 2,590,033.81 | RNDR |
61,356 | 2023-04-24 | 1.6853 | 1.92 | 1.7045 | 1.7736 | 4,021,451.17 | RNDR |
61,357 | 2023-04-25 | 1.7445 | 2.05 | 1.7745 | 2.0231 | 4,731,355.06 | RNDR |
61,358 | 2023-04-26 | 2.0011 | 2.4597 | 2.0283 | 2.299 | 9,624,410.26 | RNDR |
61,359 | 2023-04-27 | 2.2155 | 2.4086 | 2.2961 | 2.3381 | 5,711,261.41 | RNDR |
61,360 | 2023-04-28 | 2.3235 | 2.64 | 2.3388 | 2.3688 | 5,635,474.7 | RNDR |
61,361 | 2023-04-29 | 2.3428 | 2.4895 | 2.3725 | 2.3687 | 2,888,209.14 | RNDR |
61,362 | 2023-04-30 | 2.3439 | 2.5799 | 2.3695 | 2.3886 | 3,357,785.12 | RNDR |
61,363 | 2023-05-01 | 2.1859 | 2.4603 | 2.3905 | 2.2068 | 3,836,684.26 | RNDR |
61,364 | 2023-05-02 | 2.0519 | 2.2742 | 2.2042 | 2.064 | 4,859,969.43 | RNDR |
61,365 | 2023-05-03 | 2.02 | 2.3484 | 2.0678 | 2.2793 | 4,897,362.46 | RNDR |
61,366 | 2023-05-04 | 2.1823 | 2.3183 | 2.2789 | 2.219 | 4,161,109.27 | RNDR |
61,367 | 2023-05-05 | 2.1307 | 2.2604 | 2.2227 | 2.1839 | 3,648,852.45 | RNDR |
61,368 | 2023-05-06 | 2.0153 | 2.216 | 2.1827 | 2.0832 | 1,963,159.7 | RNDR |
61,369 | 2023-05-07 | 2.0288 | 2.25 | 2.0831 | 2.1287 | 2,328,028.38 | RNDR |
61,370 | 2023-05-08 | 1.7842 | 2.1627 | 2.1243 | 1.8607 | 4,829,830.26 | RNDR |
61,371 | 2023-05-09 | 1.7006 | 1.9032 | 1.8597 | 1.7399 | 2,688,301.24 | RNDR |
61,372 | 2023-05-10 | 1.6839 | 1.953 | 1.7403 | 1.834 | 4,755,838.45 | RNDR |
61,373 | 2023-05-11 | 1.6304 | 1.8348 | 1.8348 | 1.7114 | 4,481,629.73 | RNDR |
61,374 | 2023-05-12 | 1.6533 | 1.8359 | 1.71 | 1.8166 | 3,867,083.48 | RNDR |
61,375 | 2023-05-13 | 1.774 | 1.8843 | 1.8175 | 1.8358 | 1,701,809.91 | RNDR |
61,376 | 2023-05-14 | 1.7793 | 1.8945 | 1.8368 | 1.829 | 1,095,080.63 | RNDR |
61,377 | 2023-05-15 | 1.7929 | 1.8988 | 1.8286 | 1.794 | 1,819,584.72 | RNDR |
61,378 | 2023-05-16 | 1.7731 | 1.9863 | 1.7955 | 1.9259 | 2,703,865.86 | RNDR |
61,379 | 2023-05-17 | 1.9175 | 2.4262 | 1.9259 | 2.3253 | 6,022,838.13 | RNDR |
61,380 | 2023-05-18 | 2.2551 | 2.538 | 2.3265 | 2.3923 | 6,648,529.53 | RNDR |
61,381 | 2023-05-19 | 2.3052 | 2.485 | 2.3936 | 2.3207 | 3,442,749.78 | RNDR |
61,382 | 2023-05-20 | 2.2661 | 2.4218 | 2.3225 | 2.3526 | 2,298,954.67 | RNDR |
61,383 | 2023-05-21 | 2.3268 | 2.9394 | 2.341 | 2.465 | 5,003,066.53 | RNDR |
61,384 | 2023-05-22 | 2.3363 | 2.5169 | 2.4643 | 2.4515 | 2,786,347.84 | RNDR |
61,385 | 2023-05-23 | 2.3985 | 2.7995 | 2.4532 | 2.7215 | 4,991,368.38 | RNDR |
61,386 | 2023-05-24 | 2.4026 | 2.764 | 2.7181 | 2.6305 | 6,128,106.09 | RNDR |
61,387 | 2023-05-25 | 2.5263 | 2.9 | 2.6306 | 2.7035 | 7,281,685.06 | RNDR |
61,388 | 2023-05-26 | 2.654 | 2.8794 | 2.7021 | 2.7306 | 5,758,694.67 | RNDR |
61,389 | 2023-05-27 | 2.5969 | 2.7903 | 2.7305 | 2.6422 | 2,240,158.46 | RNDR |
61,390 | 2023-05-28 | 2.6 | 2.8156 | 2.6398 | 2.739 | 2,328,833.04 | RNDR |
61,391 | 2023-05-29 | 2.4852 | 2.7693 | 2.739 | 2.5428 | 3,003,160.78 | RNDR |
61,392 | 2023-05-30 | 2.4696 | 2.6961 | 2.544 | 2.5708 | 3,115,989.6 | RNDR |
61,393 | 2023-05-31 | 2.4211 | 2.6262 | 2.57 | 2.5241 | 2,314,340.88 | RNDR |
61,394 | 2023-06-01 | 2.4319 | 2.62 | 2.5241 | 2.4958 | 2,826,066.1 | RNDR |
61,395 | 2023-06-02 | 2.451 | 2.658 | 2.4983 | 2.5725 | 2,188,978.14 | RNDR |
61,396 | 2023-06-03 | 2.535 | 2.6378 | 2.571 | 2.6064 | 2,158,117.49 | RNDR |
61,397 | 2023-06-04 | 2.5733 | 2.7768 | 2.6043 | 2.6573 | 2,172,042.21 | RNDR |
61,398 | 2023-06-05 | 2.218 | 2.7167 | 2.6552 | 2.279 | 6,998,587.03 | RNDR |
61,399 | 2023-06-06 | 2.1736 | 2.4556 | 2.279 | 2.4164 | 5,957,483.05 | RNDR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.