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 |
|---|---|---|---|---|---|---|---|
61,600 | 2023-12-24 | 4.5053 | 4.8576 | 4.7938 | 4.6082 | 2,733,105.78 | RNDR |
61,601 | 2023-12-25 | 4.5311 | 4.7688 | 4.6119 | 4.631 | 1,582,262.52 | RNDR |
61,602 | 2023-12-26 | 4.5626 | 5.28 | 4.6323 | 5.1853 | 5,871,372.87 | RNDR |
61,603 | 2023-12-27 | 4.8477 | 5.35 | 5.1873 | 4.9954 | 4,037,095.38 | RNDR |
61,604 | 2023-12-28 | 4.49 | 5.0273 | 4.9947 | 4.5594 | 4,123,036.33 | RNDR |
61,605 | 2023-12-29 | 4.4264 | 4.7943 | 4.5618 | 4.6076 | 3,826,610.96 | RNDR |
61,606 | 2023-12-30 | 4.48 | 4.7634 | 4.6068 | 4.5514 | 1,748,387.79 | RNDR |
61,607 | 2023-12-31 | 4.3646 | 4.6655 | 4.5514 | 4.4702 | 1,236,916.34 | RNDR |
61,608 | 2024-01-01 | 4.4249 | 4.8239 | 4.4703 | 4.7438 | 2,285,591.59 | RNDR |
61,609 | 2024-01-02 | 4.6314 | 5.08 | 4.7451 | 4.6605 | 2,806,289.35 | RNDR |
61,610 | 2024-01-03 | 3.6254 | 4.7799 | 4.6651 | 4.4185 | 3,581,487.02 | RNDR |
61,611 | 2024-01-04 | 4.3175 | 4.672 | 4.4187 | 4.3783 | 2,353,610.29 | RNDR |
61,612 | 2024-01-05 | 3.8177 | 4.418 | 4.3809 | 4.0133 | 5,433,161.36 | RNDR |
61,613 | 2024-01-06 | 3.691 | 4.015 | 4.015 | 3.8169 | 2,136,608.66 | RNDR |
61,614 | 2024-01-07 | 3.5684 | 3.8827 | 3.816 | 3.636 | 1,765,351.42 | RNDR |
61,615 | 2024-01-08 | 3.3742 | 4.1799 | 3.6378 | 4.0644 | 4,838,175.68 | RNDR |
61,616 | 2024-01-09 | 3.7385 | 4.2 | 4.0648 | 3.8629 | 3,603,901.97 | RNDR |
61,617 | 2024-01-10 | 3.6607 | 4.3665 | 3.8541 | 4.2388 | 4,597,795.43 | RNDR |
61,618 | 2024-01-11 | 4.0099 | 4.4034 | 4.2462 | 4.0804 | 3,218,041.02 | RNDR |
61,619 | 2024-01-12 | 3.67 | 4.0888 | 4.0796 | 3.8272 | 3,416,588.71 | RNDR |
61,620 | 2024-01-13 | 3.6861 | 3.9296 | 3.8303 | 3.8906 | 1,513,904.08 | RNDR |
61,621 | 2024-01-14 | 3.7471 | 3.9404 | 3.8863 | 3.758 | 1,559,604.46 | RNDR |
61,622 | 2024-01-15 | 3.7105 | 3.8986 | 3.7591 | 3.7656 | 1,487,794.85 | RNDR |
61,623 | 2024-01-16 | 3.7086 | 4.084 | 3.7664 | 3.976 | 2,746,954.33 | RNDR |
61,624 | 2024-01-17 | 3.9688 | 4.3627 | 3.9783 | 4.1958 | 4,021,777.76 | RNDR |
61,625 | 2024-01-18 | 3.9459 | 4.3745 | 4.2015 | 4.3204 | 3,975,915.81 | RNDR |
61,626 | 2024-01-19 | 3.8005 | 4.3432 | 4.323 | 4.1226 | 5,109,904.38 | RNDR |
61,627 | 2024-01-20 | 3.9105 | 4.1559 | 4.121 | 4.0013 | 1,495,527.05 | RNDR |
61,628 | 2024-01-21 | 3.925 | 4.0662 | 4.0013 | 3.9697 | 1,016,620.42 | RNDR |
61,629 | 2024-01-22 | 3.7804 | 4.0028 | 3.9702 | 3.8463 | 908,083.05 | RNDR |
61,630 | 2023-03-29 | 0.05553 | 0.05908 | 0.05578 | 0.05857 | 13,319,078.5 | ROSE |
61,631 | 2023-03-30 | 0.05622 | 0.0596 | 0.05857 | 0.0583 | 8,134,022 | ROSE |
61,632 | 2023-03-31 | 0.05658 | 0.06191 | 0.05832 | 0.06139 | 11,803,134.9 | ROSE |
61,633 | 2023-04-01 | 0.05986 | 0.06172 | 0.06136 | 0.06128 | 10,387,198.7 | ROSE |
61,634 | 2023-04-02 | 0.05794 | 0.06165 | 0.06148 | 0.05881 | 6,364,426.3 | ROSE |
61,635 | 2023-04-03 | 0.05662 | 0.0614 | 0.05882 | 0.05961 | 10,903,613.3 | ROSE |
61,636 | 2023-04-04 | 0.05833 | 0.06016 | 0.05956 | 0.05967 | 6,231,522.4 | ROSE |
61,637 | 2023-04-05 | 0.05913 | 0.06346 | 0.05971 | 0.06137 | 18,745,934.1 | ROSE |
61,638 | 2023-04-06 | 0.05923 | 0.06168 | 0.06097 | 0.0602 | 8,065,241.2 | ROSE |
61,639 | 2023-04-07 | 0.0583 | 0.06075 | 0.06017 | 0.05906 | 3,456,856.2 | ROSE |
61,640 | 2023-04-08 | 0.05797 | 0.05992 | 0.05894 | 0.05869 | 5,967,399 | ROSE |
61,641 | 2023-04-09 | 0.05765 | 0.06024 | 0.0589 | 0.05968 | 3,836,678.3 | ROSE |
61,642 | 2023-04-10 | 0.05939 | 0.0622 | 0.05971 | 0.06192 | 8,930,567.7 | ROSE |
61,643 | 2023-04-11 | 0.06141 | 0.06251 | 0.06197 | 0.06164 | 6,836,880 | ROSE |
61,644 | 2023-04-12 | 0.05887 | 0.06216 | 0.06164 | 0.06187 | 12,292,434.2 | ROSE |
61,645 | 2023-04-13 | 0.06109 | 0.06608 | 0.06187 | 0.06587 | 15,154,317.6 | ROSE |
61,646 | 2023-04-14 | 0.06526 | 0.07171 | 0.06578 | 0.07115 | 34,629,545.1 | ROSE |
61,647 | 2023-04-15 | 0.06844 | 0.07608 | 0.07109 | 0.07248 | 39,411,057.7 | ROSE |
61,648 | 2023-04-16 | 0.07168 | 0.07927 | 0.0725 | 0.07696 | 32,144,176.6 | ROSE |
61,649 | 2023-04-17 | 0.07201 | 0.07733 | 0.0769 | 0.07317 | 25,568,280.9 | ROSE |
61,650 | 2023-04-18 | 0.07164 | 0.08176 | 0.07316 | 0.07895 | 38,073,233 | ROSE |
61,651 | 2023-04-19 | 0.06784 | 0.07913 | 0.07894 | 0.06927 | 45,689,707.3 | ROSE |
61,652 | 2023-04-20 | 0.0665 | 0.07112 | 0.06932 | 0.06726 | 20,898,933.6 | ROSE |
61,653 | 2023-04-21 | 0.0611 | 0.06806 | 0.06729 | 0.06138 | 20,431,957.8 | ROSE |
61,654 | 2023-04-22 | 0.06067 | 0.06572 | 0.06176 | 0.06544 | 8,520,047.3 | ROSE |
61,655 | 2023-04-23 | 0.06 | 0.06573 | 0.06547 | 0.06144 | 5,949,005 | ROSE |
61,656 | 2023-04-24 | 0.05994 | 0.06362 | 0.0613 | 0.06152 | 6,125,325.5 | ROSE |
61,657 | 2023-04-25 | 0.05922 | 0.0642 | 0.06149 | 0.06304 | 8,561,884.8 | ROSE |
61,658 | 2023-04-26 | 0.05705 | 0.06553 | 0.0631 | 0.0605 | 10,660,787.3 | ROSE |
61,659 | 2023-04-27 | 0.06033 | 0.0648 | 0.06064 | 0.06312 | 10,296,350.5 | ROSE |
61,660 | 2023-04-28 | 0.06099 | 0.06338 | 0.06307 | 0.06202 | 4,635,234.7 | ROSE |
61,661 | 2023-04-29 | 0.06152 | 0.06357 | 0.06196 | 0.06263 | 3,987,255.9 | ROSE |
61,662 | 2023-04-30 | 0.06047 | 0.0632 | 0.06267 | 0.06058 | 4,082,481.2 | ROSE |
61,663 | 2023-05-01 | 0.0577 | 0.06118 | 0.06069 | 0.05897 | 4,815,708.2 | ROSE |
61,664 | 2023-05-02 | 0.05806 | 0.06071 | 0.05883 | 0.06027 | 3,786,051.4 | ROSE |
61,665 | 2023-05-03 | 0.05761 | 0.0629 | 0.06008 | 0.06216 | 4,953,829 | ROSE |
61,666 | 2023-05-04 | 0.05888 | 0.06244 | 0.06225 | 0.05941 | 3,848,573 | ROSE |
61,667 | 2023-05-05 | 0.05899 | 0.06088 | 0.05944 | 0.06004 | 3,273,361.3 | ROSE |
61,668 | 2023-05-06 | 0.0567 | 0.06062 | 0.05997 | 0.05848 | 4,121,550.1 | ROSE |
61,669 | 2023-05-07 | 0.05549 | 0.05872 | 0.05853 | 0.05571 | 5,673,556 | ROSE |
61,670 | 2023-05-08 | 0.0483 | 0.05623 | 0.05568 | 0.05007 | 10,941,742.5 | ROSE |
61,671 | 2023-05-09 | 0.04962 | 0.05322 | 0.05003 | 0.05229 | 14,047,949.1 | ROSE |
61,672 | 2023-05-10 | 0.05129 | 0.05643 | 0.05224 | 0.05513 | 29,776,348.9 | ROSE |
61,673 | 2023-05-11 | 0.051 | 0.05511 | 0.05502 | 0.05191 | 8,982,354.9 | ROSE |
61,674 | 2023-05-12 | 0.05 | 0.05353 | 0.05198 | 0.05316 | 6,098,910.2 | ROSE |
61,675 | 2023-05-13 | 0.052 | 0.05316 | 0.05316 | 0.05261 | 2,349,376.2 | ROSE |
61,676 | 2023-05-14 | 0.05164 | 0.05342 | 0.05253 | 0.05333 | 2,054,073.6 | ROSE |
61,677 | 2023-05-15 | 0.05225 | 0.05486 | 0.05311 | 0.05326 | 4,708,538.8 | ROSE |
61,678 | 2023-05-16 | 0.05238 | 0.05436 | 0.05331 | 0.05397 | 1,833,914.2 | ROSE |
61,679 | 2023-05-17 | 0.05194 | 0.05519 | 0.054 | 0.05452 | 5,439,021.1 | ROSE |
61,680 | 2023-05-18 | 0.05204 | 0.05485 | 0.05434 | 0.0532 | 10,619,169 | ROSE |
61,681 | 2023-05-19 | 0.05274 | 0.05393 | 0.0532 | 0.05302 | 2,800,214.4 | ROSE |
61,682 | 2023-05-20 | 0.05201 | 0.05335 | 0.05289 | 0.05308 | 1,961,861.9 | ROSE |
61,683 | 2023-05-21 | 0.05129 | 0.05318 | 0.05316 | 0.05165 | 2,466,813.3 | ROSE |
61,684 | 2023-05-22 | 0.05055 | 0.05239 | 0.05168 | 0.05208 | 1,817,090 | ROSE |
61,685 | 2023-05-23 | 0.05168 | 0.05326 | 0.052 | 0.05235 | 1,867,143.8 | ROSE |
61,686 | 2023-05-24 | 0.05002 | 0.05293 | 0.05228 | 0.05075 | 4,406,657.2 | ROSE |
61,687 | 2023-05-25 | 0.04929 | 0.0515 | 0.05075 | 0.05093 | 1,806,340.7 | ROSE |
61,688 | 2023-05-26 | 0.05039 | 0.0517 | 0.05099 | 0.05108 | 1,977,026.3 | ROSE |
61,689 | 2023-05-27 | 0.0507 | 0.052 | 0.05094 | 0.0517 | 1,657,222.6 | ROSE |
61,690 | 2023-05-28 | 0.05163 | 0.0538 | 0.05168 | 0.05334 | 2,771,314.1 | ROSE |
61,691 | 2023-05-29 | 0.05195 | 0.05376 | 0.05339 | 0.05261 | 2,470,177.2 | ROSE |
61,692 | 2023-05-30 | 0.05212 | 0.05422 | 0.05258 | 0.05366 | 3,071,069.5 | ROSE |
61,693 | 2023-05-31 | 0.05103 | 0.05446 | 0.05366 | 0.052 | 4,116,937.9 | ROSE |
61,694 | 2023-06-01 | 0.05095 | 0.05355 | 0.05195 | 0.05282 | 2,818,783 | ROSE |
61,695 | 2023-06-02 | 0.05222 | 0.05428 | 0.05274 | 0.05392 | 5,814,410 | ROSE |
61,696 | 2023-06-03 | 0.05348 | 0.05569 | 0.05389 | 0.05447 | 4,983,568.7 | ROSE |
61,697 | 2023-06-04 | 0.05428 | 0.05818 | 0.05449 | 0.0571 | 19,734,134.9 | ROSE |
61,698 | 2023-06-05 | 0.04942 | 0.05737 | 0.05711 | 0.05207 | 12,130,379.2 | ROSE |
61,699 | 2023-06-06 | 0.05141 | 0.05504 | 0.05204 | 0.05374 | 7,516,604.4 | ROSE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.