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 |
|---|---|---|---|---|---|---|---|
61,700 | 2023-06-07 | 0.0493 | 0.05367 | 0.05357 | 0.04967 | 8,168,834.1 | ROSE |
61,701 | 2023-06-08 | 0.048 | 0.0512 | 0.04963 | 0.05022 | 6,730,016.7 | ROSE |
61,702 | 2023-06-09 | 0.04906 | 0.05097 | 0.05016 | 0.04994 | 3,720,283.6 | ROSE |
61,703 | 2023-06-10 | 0.04124 | 0.05005 | 0.04996 | 0.04439 | 22,741,185.1 | ROSE |
61,704 | 2023-06-11 | 0.04231 | 0.04487 | 0.04434 | 0.04359 | 5,267,967.4 | ROSE |
61,705 | 2023-06-12 | 0.04181 | 0.04465 | 0.0435 | 0.04402 | 5,022,622.7 | ROSE |
61,706 | 2023-06-13 | 0.04381 | 0.04703 | 0.04401 | 0.04502 | 5,554,901.8 | ROSE |
61,707 | 2023-06-14 | 0.04331 | 0.04658 | 0.04503 | 0.04419 | 7,722,081.5 | ROSE |
61,708 | 2023-06-15 | 0.0429 | 0.04558 | 0.04415 | 0.04471 | 5,237,670.8 | ROSE |
61,709 | 2023-06-16 | 0.04363 | 0.04554 | 0.04463 | 0.04508 | 2,135,849.5 | ROSE |
61,710 | 2023-06-17 | 0.0448 | 0.0471 | 0.04504 | 0.04644 | 2,408,105.5 | ROSE |
61,711 | 2023-06-18 | 0.04572 | 0.0475 | 0.04633 | 0.04584 | 10,348,283.3 | ROSE |
61,712 | 2023-06-19 | 0.04537 | 0.04809 | 0.04598 | 0.04751 | 4,352,157.3 | ROSE |
61,713 | 2023-06-20 | 0.04594 | 0.0501 | 0.04746 | 0.05008 | 9,377,627.8 | ROSE |
61,714 | 2023-06-21 | 0.04957 | 0.05236 | 0.05008 | 0.05152 | 13,700,484.2 | ROSE |
61,715 | 2023-06-22 | 0.04962 | 0.05323 | 0.05154 | 0.04966 | 6,704,375.7 | ROSE |
61,716 | 2023-06-23 | 0.04957 | 0.05315 | 0.04969 | 0.05125 | 6,878,306.6 | ROSE |
61,717 | 2023-06-24 | 0.049 | 0.05182 | 0.05121 | 0.05104 | 5,058,951.5 | ROSE |
61,718 | 2023-06-25 | 0.0501 | 0.05236 | 0.05114 | 0.05112 | 12,047,466.9 | ROSE |
61,719 | 2023-06-26 | 0.04816 | 0.05164 | 0.0508 | 0.04879 | 11,955,473.5 | ROSE |
61,720 | 2023-06-27 | 0.04857 | 0.05045 | 0.04865 | 0.04966 | 7,661,923.7 | ROSE |
61,721 | 2023-06-28 | 0.04537 | 0.04977 | 0.04962 | 0.04619 | 11,686,389.7 | ROSE |
61,722 | 2023-06-29 | 0.04589 | 0.04792 | 0.04616 | 0.04632 | 5,662,740.1 | ROSE |
61,723 | 2023-06-30 | 0.0441 | 0.04962 | 0.0464 | 0.0496 | 10,768,312.9 | ROSE |
61,724 | 2023-07-01 | 0.04893 | 0.05164 | 0.04949 | 0.05158 | 9,630,301.4 | ROSE |
61,725 | 2023-07-02 | 0.04983 | 0.05166 | 0.05151 | 0.05099 | 7,426,123.8 | ROSE |
61,726 | 2023-07-03 | 0.05044 | 0.05274 | 0.05089 | 0.0524 | 7,025,021.6 | ROSE |
61,727 | 2023-07-04 | 0.05096 | 0.05296 | 0.05236 | 0.05171 | 5,718,629.7 | ROSE |
61,728 | 2023-07-05 | 0.04869 | 0.05278 | 0.05184 | 0.04934 | 6,993,727.1 | ROSE |
61,729 | 2023-07-06 | 0.04755 | 0.05125 | 0.0493 | 0.04764 | 6,006,020.5 | ROSE |
61,730 | 2023-07-07 | 0.04708 | 0.04826 | 0.04761 | 0.04781 | 3,657,912.8 | ROSE |
61,731 | 2023-07-08 | 0.04671 | 0.04854 | 0.04777 | 0.04756 | 6,814,441.2 | ROSE |
61,732 | 2023-07-09 | 0.04668 | 0.04835 | 0.0475 | 0.04684 | 3,150,451.1 | ROSE |
61,733 | 2023-07-10 | 0.04558 | 0.0491 | 0.04679 | 0.0481 | 6,902,794.6 | ROSE |
61,734 | 2023-07-11 | 0.04754 | 0.04898 | 0.04821 | 0.04809 | 3,576,458.3 | ROSE |
61,735 | 2023-07-12 | 0.04779 | 0.04911 | 0.04802 | 0.0488 | 5,139,181.9 | ROSE |
61,736 | 2023-07-13 | 0.04802 | 0.0529 | 0.04885 | 0.0529 | 12,458,982.8 | ROSE |
61,737 | 2023-07-14 | 0.05013 | 0.05477 | 0.05288 | 0.05152 | 11,349,356.2 | ROSE |
61,738 | 2023-07-15 | 0.05064 | 0.05232 | 0.05155 | 0.0515 | 6,425,588.4 | ROSE |
61,739 | 2023-07-16 | 0.04955 | 0.05166 | 0.05144 | 0.04955 | 3,608,988.3 | ROSE |
61,740 | 2023-07-17 | 0.04924 | 0.0514 | 0.04956 | 0.0509 | 8,442,116.6 | ROSE |
61,741 | 2023-07-18 | 0.04887 | 0.0514 | 0.05099 | 0.04984 | 6,601,738.8 | ROSE |
61,742 | 2023-07-19 | 0.0494 | 0.05078 | 0.04982 | 0.04985 | 4,564,466 | ROSE |
61,743 | 2023-07-20 | 0.04962 | 0.05228 | 0.04985 | 0.05058 | 4,209,098 | ROSE |
61,744 | 2023-07-21 | 0.05018 | 0.05159 | 0.0505 | 0.05123 | 4,926,452 | ROSE |
61,745 | 2023-07-22 | 0.05084 | 0.05208 | 0.0512 | 0.05131 | 4,312,706.4 | ROSE |
61,746 | 2023-07-23 | 0.05084 | 0.05449 | 0.05135 | 0.05324 | 9,870,831.7 | ROSE |
61,747 | 2023-07-24 | 0.04927 | 0.0536 | 0.05303 | 0.05052 | 7,490,309.6 | ROSE |
61,748 | 2023-07-25 | 0.04981 | 0.0508 | 0.0504 | 0.05038 | 3,754,929.9 | ROSE |
61,749 | 2023-07-26 | 0.04962 | 0.05177 | 0.05037 | 0.05102 | 2,787,487 | ROSE |
61,750 | 2023-07-27 | 0.04925 | 0.05151 | 0.0509 | 0.04971 | 6,341,355.6 | ROSE |
61,751 | 2023-07-28 | 0.04933 | 0.05053 | 0.04973 | 0.05007 | 3,143,687.6 | ROSE |
61,752 | 2023-07-29 | 0.04988 | 0.05041 | 0.05 | 0.05026 | 1,678,322.4 | ROSE |
61,753 | 2023-07-30 | 0.0477 | 0.05031 | 0.05021 | 0.04884 | 3,462,811.9 | ROSE |
61,754 | 2023-07-31 | 0.04705 | 0.04927 | 0.04878 | 0.04772 | 5,713,627.1 | ROSE |
61,755 | 2023-08-01 | 0.0459 | 0.04855 | 0.04768 | 0.04855 | 5,663,173.6 | ROSE |
61,756 | 2023-08-02 | 0.04657 | 0.04881 | 0.0486 | 0.04695 | 2,047,443.6 | ROSE |
61,757 | 2023-08-03 | 0.04672 | 0.04755 | 0.04692 | 0.0471 | 4,005,283.6 | ROSE |
61,758 | 2023-08-04 | 0.04645 | 0.04765 | 0.0471 | 0.04682 | 3,532,779.9 | ROSE |
61,759 | 2023-08-05 | 0.04646 | 0.0476 | 0.04684 | 0.0476 | 1,883,442.9 | ROSE |
61,760 | 2023-08-06 | 0.04687 | 0.04785 | 0.04762 | 0.04711 | 1,752,956.1 | ROSE |
61,761 | 2023-08-07 | 0.0461 | 0.04765 | 0.04708 | 0.04649 | 4,046,353.1 | ROSE |
61,762 | 2023-08-08 | 0.04591 | 0.04768 | 0.04644 | 0.04707 | 4,643,002.6 | ROSE |
61,763 | 2023-08-09 | 0.04634 | 0.04779 | 0.0471 | 0.04698 | 2,733,780.1 | ROSE |
61,764 | 2023-08-10 | 0.04656 | 0.04724 | 0.04699 | 0.0471 | 1,336,841.5 | ROSE |
61,765 | 2023-08-11 | 0.04684 | 0.04759 | 0.04711 | 0.04748 | 2,826,769.6 | ROSE |
61,766 | 2023-08-12 | 0.04719 | 0.04796 | 0.04748 | 0.04746 | 1,881,596.7 | ROSE |
61,767 | 2023-08-13 | 0.04696 | 0.04777 | 0.04742 | 0.04716 | 1,659,064.5 | ROSE |
61,768 | 2023-08-14 | 0.04695 | 0.04853 | 0.04715 | 0.04786 | 3,869,975.4 | ROSE |
61,769 | 2023-08-15 | 0.0451 | 0.04795 | 0.04786 | 0.04565 | 4,664,596.2 | ROSE |
61,770 | 2023-08-16 | 0.0412 | 0.04592 | 0.04567 | 0.04273 | 7,445,894.7 | ROSE |
61,771 | 2023-08-17 | 0.038 | 0.04478 | 0.04271 | 0.04113 | 12,097,901.9 | ROSE |
61,772 | 2023-08-18 | 0.04053 | 0.04212 | 0.04068 | 0.0411 | 11,818,763.9 | ROSE |
61,773 | 2023-08-19 | 0.04079 | 0.0417 | 0.0411 | 0.04154 | 3,852,823.1 | ROSE |
61,774 | 2023-08-20 | 0.04118 | 0.04202 | 0.04153 | 0.04151 | 2,561,677 | ROSE |
61,775 | 2023-08-21 | 0.03934 | 0.04174 | 0.04155 | 0.04027 | 4,404,166.6 | ROSE |
61,776 | 2023-08-22 | 0.03853 | 0.04039 | 0.04027 | 0.04002 | 4,718,310.2 | ROSE |
61,777 | 2023-08-23 | 0.03991 | 0.04161 | 0.04008 | 0.04125 | 4,639,131.2 | ROSE |
61,778 | 2023-08-24 | 0.03963 | 0.04155 | 0.04127 | 0.0402 | 2,144,409.2 | ROSE |
61,779 | 2023-08-25 | 0.03914 | 0.04035 | 0.04011 | 0.04024 | 4,632,138.5 | ROSE |
61,780 | 2023-08-26 | 0.04007 | 0.04075 | 0.04024 | 0.04011 | 1,453,816.6 | ROSE |
61,781 | 2023-08-27 | 0.03981 | 0.04035 | 0.04016 | 0.04007 | 2,490,493.4 | ROSE |
61,782 | 2023-08-28 | 0.0395 | 0.04074 | 0.04007 | 0.04062 | 3,166,421.9 | ROSE |
61,783 | 2023-08-29 | 0.03973 | 0.04325 | 0.04066 | 0.04243 | 5,211,765.8 | ROSE |
61,784 | 2023-08-30 | 0.04114 | 0.04251 | 0.04246 | 0.04151 | 5,726,732.7 | ROSE |
61,785 | 2023-08-31 | 0.03886 | 0.0415 | 0.04149 | 0.03972 | 5,033,383.7 | ROSE |
61,786 | 2023-09-01 | 0.03832 | 0.03994 | 0.03974 | 0.03888 | 4,493,803.5 | ROSE |
61,787 | 2023-09-02 | 0.03883 | 0.03978 | 0.03888 | 0.03968 | 2,469,890.1 | ROSE |
61,788 | 2023-09-03 | 0.03925 | 0.03994 | 0.03959 | 0.03966 | 1,445,499.9 | ROSE |
61,789 | 2023-09-04 | 0.03949 | 0.0407 | 0.03966 | 0.03981 | 4,699,594.3 | ROSE |
61,790 | 2023-09-05 | 0.03944 | 0.04094 | 0.03979 | 0.04075 | 3,945,701.4 | ROSE |
61,791 | 2023-09-06 | 0.03946 | 0.04096 | 0.04085 | 0.04017 | 2,668,232.6 | ROSE |
61,792 | 2023-09-07 | 0.03976 | 0.04072 | 0.04013 | 0.04049 | 2,592,767.7 | ROSE |
61,793 | 2023-09-08 | 0.0396 | 0.04075 | 0.04039 | 0.04032 | 2,798,238.9 | ROSE |
61,794 | 2023-09-09 | 0.0399 | 0.04029 | 0.04029 | 0.04014 | 3,500,422.7 | ROSE |
61,795 | 2023-09-10 | 0.03808 | 0.04003 | 0.04003 | 0.03869 | 3,727,187.3 | ROSE |
61,796 | 2023-09-11 | 0.03681 | 0.03888 | 0.03871 | 0.03754 | 6,444,831.3 | ROSE |
61,797 | 2023-09-12 | 0.03754 | 0.03902 | 0.03756 | 0.03804 | 2,518,472 | ROSE |
61,798 | 2023-09-13 | 0.03793 | 0.0395 | 0.03798 | 0.03925 | 2,414,618.1 | ROSE |
61,799 | 2023-09-14 | 0.03895 | 0.04031 | 0.0392 | 0.03984 | 4,995,595.6 | ROSE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.