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 |
|---|---|---|---|---|---|---|---|
61,500 | 2023-09-15 | 1.5128 | 1.6191 | 1.5338 | 1.6057 | 1,092,029.94 | RNDR |
61,501 | 2023-09-16 | 1.5733 | 1.6291 | 1.6055 | 1.6167 | 809,723.31 | RNDR |
61,502 | 2023-09-17 | 1.5431 | 1.6165 | 1.6165 | 1.567 | 781,060.14 | RNDR |
61,503 | 2023-09-18 | 1.5387 | 1.6365 | 1.5675 | 1.5716 | 1,242,089 | RNDR |
61,504 | 2023-09-19 | 1.5586 | 1.635 | 1.572 | 1.6046 | 939,953.04 | RNDR |
61,505 | 2023-09-20 | 1.5793 | 1.6318 | 1.6048 | 1.6199 | 830,120 | RNDR |
61,506 | 2023-09-21 | 1.5905 | 1.6607 | 1.62 | 1.5996 | 1,399,474.51 | RNDR |
61,507 | 2023-09-22 | 1.5621 | 1.6536 | 1.6009 | 1.603 | 2,186,661.62 | RNDR |
61,508 | 2023-09-23 | 1.5442 | 1.6133 | 1.6041 | 1.5713 | 858,851.33 | RNDR |
61,509 | 2023-09-24 | 1.5382 | 1.5755 | 1.5715 | 1.5519 | 1,452,187.21 | RNDR |
61,510 | 2023-09-25 | 1.48 | 1.5664 | 1.5504 | 1.4861 | 1,504,216.86 | RNDR |
61,511 | 2023-09-26 | 1.4625 | 1.5141 | 1.4852 | 1.4868 | 1,091,762.22 | RNDR |
61,512 | 2023-09-27 | 1.4634 | 1.515 | 1.4847 | 1.4848 | 965,486.44 | RNDR |
61,513 | 2023-09-28 | 1.4803 | 1.5583 | 1.4843 | 1.5197 | 901,342.68 | RNDR |
61,514 | 2023-09-29 | 1.51 | 1.5527 | 1.5203 | 1.5379 | 600,599.47 | RNDR |
61,515 | 2023-09-30 | 1.5179 | 1.5538 | 1.538 | 1.535 | 506,164.82 | RNDR |
61,516 | 2023-10-01 | 1.533 | 1.729 | 1.535 | 1.6945 | 1,247,348.16 | RNDR |
61,517 | 2023-10-02 | 1.6778 | 1.7998 | 1.6973 | 1.6932 | 2,082,872.61 | RNDR |
61,518 | 2023-10-03 | 1.6525 | 1.7844 | 1.6937 | 1.6674 | 2,244,866.95 | RNDR |
61,519 | 2023-10-04 | 1.6125 | 1.7452 | 1.6636 | 1.7247 | 1,566,669.05 | RNDR |
61,520 | 2023-10-05 | 1.6675 | 1.7602 | 1.7285 | 1.7293 | 1,544,123.39 | RNDR |
61,521 | 2023-10-06 | 1.7195 | 1.8462 | 1.7308 | 1.8252 | 1,770,970.74 | RNDR |
61,522 | 2023-10-07 | 1.7922 | 1.8974 | 1.8251 | 1.8356 | 1,756,961.61 | RNDR |
61,523 | 2023-10-08 | 1.8087 | 1.862 | 1.8352 | 1.8329 | 1,866,371.14 | RNDR |
61,524 | 2023-10-09 | 1.7312 | 1.9 | 1.8346 | 1.7629 | 2,857,942.58 | RNDR |
61,525 | 2023-10-10 | 1.6978 | 1.8181 | 1.7612 | 1.7939 | 1,581,410.09 | RNDR |
61,526 | 2023-10-11 | 1.7432 | 1.8493 | 1.7906 | 1.7952 | 1,759,354.17 | RNDR |
61,527 | 2023-10-12 | 1.7112 | 1.8073 | 1.7954 | 1.7194 | 1,644,796.51 | RNDR |
61,528 | 2023-10-13 | 1.7094 | 1.7808 | 1.719 | 1.7497 | 1,464,819.61 | RNDR |
61,529 | 2023-10-14 | 1.7179 | 1.7673 | 1.7489 | 1.7378 | 838,488.09 | RNDR |
61,530 | 2023-10-15 | 1.7031 | 1.7651 | 1.7367 | 1.7289 | 888,438.66 | RNDR |
61,531 | 2023-10-16 | 1.7229 | 1.982 | 1.7289 | 1.8383 | 3,635,253.86 | RNDR |
61,532 | 2023-10-17 | 1.8267 | 1.9159 | 1.8382 | 1.8694 | 2,129,099.91 | RNDR |
61,533 | 2023-10-18 | 1.8661 | 1.9521 | 1.8694 | 1.9306 | 1,898,805.44 | RNDR |
61,534 | 2023-10-19 | 1.8937 | 1.975 | 1.9329 | 1.9253 | 2,384,665.98 | RNDR |
61,535 | 2023-10-20 | 1.9225 | 1.9965 | 1.9253 | 1.9552 | 1,723,364.53 | RNDR |
61,536 | 2023-10-21 | 1.9398 | 2.038 | 1.9558 | 1.9786 | 1,996,730.91 | RNDR |
61,537 | 2023-10-22 | 1.925 | 2.0443 | 1.9751 | 1.9613 | 2,003,224.84 | RNDR |
61,538 | 2023-10-23 | 1.9464 | 2.17 | 1.9598 | 2.0833 | 3,224,245.19 | RNDR |
61,539 | 2023-10-24 | 2.0244 | 2.196 | 2.0871 | 2.0382 | 2,625,719.09 | RNDR |
61,540 | 2023-10-25 | 2.0071 | 2.1349 | 2.0425 | 2.0813 | 1,937,621.01 | RNDR |
61,541 | 2023-10-26 | 2.0634 | 2.2039 | 2.0852 | 2.1515 | 2,685,219.68 | RNDR |
61,542 | 2023-10-27 | 2.1073 | 2.2715 | 2.154 | 2.2605 | 3,152,733.7 | RNDR |
61,543 | 2023-10-28 | 2.2515 | 2.464 | 2.2587 | 2.3981 | 3,498,596.89 | RNDR |
61,544 | 2023-10-29 | 2.3786 | 2.6539 | 2.3961 | 2.5509 | 3,031,341.33 | RNDR |
61,545 | 2023-10-30 | 2.4246 | 2.6798 | 2.5526 | 2.4808 | 2,890,332.96 | RNDR |
61,546 | 2023-10-31 | 2.2994 | 2.5614 | 2.4791 | 2.3816 | 4,297,361.98 | RNDR |
61,547 | 2023-11-01 | 2.2557 | 2.4675 | 2.3842 | 2.4204 | 4,166,653.07 | RNDR |
61,548 | 2023-11-02 | 2.2208 | 2.56 | 2.4215 | 2.2416 | 4,245,283.32 | RNDR |
61,549 | 2023-11-03 | 2.1285 | 2.3635 | 2.2412 | 2.268 | 5,973,066.55 | RNDR |
61,550 | 2023-11-04 | 2.2303 | 2.3747 | 2.268 | 2.3292 | 2,610,755.07 | RNDR |
61,551 | 2023-11-05 | 2.2927 | 2.4184 | 2.3311 | 2.3703 | 2,217,683.26 | RNDR |
61,552 | 2023-11-06 | 2.3483 | 2.5 | 2.3714 | 2.4671 | 3,735,373.88 | RNDR |
61,553 | 2023-11-07 | 2.25 | 2.5094 | 2.4647 | 2.3316 | 3,767,713.52 | RNDR |
61,554 | 2023-11-08 | 2.3009 | 2.4322 | 2.3308 | 2.3315 | 4,180,227.97 | RNDR |
61,555 | 2023-11-09 | 1.98 | 2.4851 | 2.3307 | 2.2771 | 7,683,311.53 | RNDR |
61,556 | 2023-11-10 | 2.196 | 2.4331 | 2.2771 | 2.4269 | 3,508,454.93 | RNDR |
61,557 | 2023-11-11 | 2.2959 | 2.6169 | 2.4304 | 2.5084 | 6,259,467.11 | RNDR |
61,558 | 2023-11-12 | 2.352 | 2.55 | 2.5087 | 2.4126 | 2,907,890.99 | RNDR |
61,559 | 2023-11-13 | 2.2775 | 2.5318 | 2.411 | 2.3017 | 5,100,334.73 | RNDR |
61,560 | 2023-11-14 | 2.1016 | 2.3096 | 2.299 | 2.2561 | 5,693,666.91 | RNDR |
61,561 | 2023-11-15 | 2.214 | 2.95 | 2.2558 | 2.8476 | 14,901,102.34 | RNDR |
61,562 | 2023-11-16 | 2.8105 | 3.4017 | 2.8485 | 3.0088 | 14,570,040.74 | RNDR |
61,563 | 2023-11-17 | 2.7639 | 3.1548 | 3.0132 | 3.0526 | 6,489,008.63 | RNDR |
61,564 | 2023-11-18 | 2.8583 | 3.5121 | 3.0528 | 3.384 | 7,447,999.77 | RNDR |
61,565 | 2023-11-19 | 3.279 | 3.6407 | 3.3841 | 3.364 | 3,676,044.1 | RNDR |
61,566 | 2023-11-20 | 3.2332 | 3.74 | 3.3656 | 3.4146 | 5,600,573.76 | RNDR |
61,567 | 2023-11-21 | 3.0542 | 3.5622 | 3.414 | 3.0542 | 6,794,306.59 | RNDR |
61,568 | 2023-11-22 | 3.0212 | 3.4754 | 3.054 | 3.3513 | 5,463,147.26 | RNDR |
61,569 | 2023-11-23 | 3.1971 | 3.4571 | 3.3486 | 3.218 | 2,803,560.54 | RNDR |
61,570 | 2023-11-24 | 3.2129 | 3.5736 | 3.2151 | 3.3948 | 3,551,332.59 | RNDR |
61,571 | 2023-11-25 | 3.36 | 3.5673 | 3.395 | 3.4659 | 2,611,209.31 | RNDR |
61,572 | 2023-11-26 | 3.2098 | 3.4844 | 3.4675 | 3.3085 | 2,093,457.6 | RNDR |
61,573 | 2023-11-27 | 3.0901 | 3.3396 | 3.3089 | 3.1671 | 2,879,231.77 | RNDR |
61,574 | 2023-11-28 | 3.07 | 3.354 | 3.1711 | 3.3128 | 3,593,842.11 | RNDR |
61,575 | 2023-11-29 | 3.1798 | 3.392 | 3.3137 | 3.245 | 2,372,987.13 | RNDR |
61,576 | 2023-11-30 | 3.2126 | 3.4956 | 3.2441 | 3.4303 | 2,989,939.72 | RNDR |
61,577 | 2023-12-01 | 3.4131 | 3.6262 | 3.4301 | 3.5537 | 2,129,855.34 | RNDR |
61,578 | 2023-12-02 | 3.4794 | 3.6491 | 3.552 | 3.6328 | 2,272,387.8 | RNDR |
61,579 | 2023-12-03 | 3.5479 | 3.93 | 3.6338 | 3.8734 | 3,662,436.38 | RNDR |
61,580 | 2023-12-04 | 3.6036 | 4.0154 | 3.8747 | 3.7288 | 6,516,466.95 | RNDR |
61,581 | 2023-12-05 | 3.4861 | 3.7492 | 3.7288 | 3.6878 | 4,809,644.38 | RNDR |
61,582 | 2023-12-06 | 3.6151 | 3.9284 | 3.6889 | 3.6429 | 4,619,962.05 | RNDR |
61,583 | 2023-12-07 | 3.5423 | 3.7609 | 3.6415 | 3.6465 | 3,189,612.7 | RNDR |
61,584 | 2023-12-08 | 3.6 | 4.1246 | 3.6465 | 3.8659 | 4,553,036.19 | RNDR |
61,585 | 2023-12-09 | 3.6611 | 3.9358 | 3.8668 | 3.7344 | 4,017,121.69 | RNDR |
61,586 | 2023-12-10 | 3.6866 | 3.8611 | 3.732 | 3.796 | 3,274,771.24 | RNDR |
61,587 | 2023-12-11 | 3.32 | 3.953 | 3.7953 | 3.9275 | 6,140,935.72 | RNDR |
61,588 | 2023-12-12 | 3.9015 | 4.3015 | 3.9281 | 4.168 | 7,682,499.58 | RNDR |
61,589 | 2023-12-13 | 3.8593 | 4.3349 | 4.1681 | 4.1407 | 7,155,853.71 | RNDR |
61,590 | 2023-12-14 | 4.13 | 4.9032 | 4.1465 | 4.5975 | 8,574,335.71 | RNDR |
61,591 | 2023-12-15 | 4.34 | 4.748 | 4.5975 | 4.362 | 5,457,161.4 | RNDR |
61,592 | 2023-12-16 | 4.3373 | 4.8453 | 4.3642 | 4.4066 | 4,111,207.58 | RNDR |
61,593 | 2023-12-17 | 4.1607 | 4.4487 | 4.4221 | 4.1992 | 2,148,643.14 | RNDR |
61,594 | 2023-12-18 | 3.9142 | 4.4544 | 4.1955 | 4.4301 | 3,585,894.1 | RNDR |
61,595 | 2023-12-19 | 4.16 | 4.5442 | 4.4284 | 4.1845 | 3,219,858.1 | RNDR |
61,596 | 2023-12-20 | 4.1169 | 4.632 | 4.1917 | 4.4912 | 3,848,081.65 | RNDR |
61,597 | 2023-12-21 | 4.2178 | 4.5572 | 4.4888 | 4.293 | 3,633,821.7 | RNDR |
61,598 | 2023-12-22 | 4.2652 | 4.5492 | 4.2925 | 4.4753 | 2,997,013.62 | RNDR |
61,599 | 2023-12-23 | 4.1472 | 5 | 4.476 | 4.795 | 4,491,893.45 | RNDR |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.