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 |
|---|---|---|---|---|---|---|---|
61,800 | 2023-09-15 | 0.03969 | 0.04117 | 0.03985 | 0.04096 | 7,278,529.6 | ROSE |
61,801 | 2023-09-16 | 0.04041 | 0.04177 | 0.04111 | 0.04059 | 4,287,374.4 | ROSE |
61,802 | 2023-09-17 | 0.03924 | 0.0408 | 0.04041 | 0.03999 | 2,972,967.8 | ROSE |
61,803 | 2023-09-18 | 0.03965 | 0.04295 | 0.04006 | 0.04165 | 14,274,153.1 | ROSE |
61,804 | 2023-09-19 | 0.04154 | 0.04466 | 0.04177 | 0.04337 | 16,684,446.6 | ROSE |
61,805 | 2023-09-20 | 0.04274 | 0.04446 | 0.04337 | 0.04332 | 7,148,899.7 | ROSE |
61,806 | 2023-09-21 | 0.04224 | 0.04474 | 0.04332 | 0.0428 | 11,295,415.9 | ROSE |
61,807 | 2023-09-22 | 0.04238 | 0.04334 | 0.04293 | 0.04287 | 5,247,210.6 | ROSE |
61,808 | 2023-09-23 | 0.04184 | 0.04317 | 0.04285 | 0.04204 | 2,125,270.8 | ROSE |
61,809 | 2023-09-24 | 0.04108 | 0.04218 | 0.04198 | 0.04131 | 6,838,393.7 | ROSE |
61,810 | 2023-09-25 | 0.04072 | 0.04187 | 0.04132 | 0.04103 | 4,596,686.7 | ROSE |
61,811 | 2023-09-26 | 0.04065 | 0.04159 | 0.04103 | 0.04134 | 4,525,301.9 | ROSE |
61,812 | 2023-09-27 | 0.04009 | 0.04194 | 0.04139 | 0.04124 | 6,174,995.8 | ROSE |
61,813 | 2023-09-28 | 0.04106 | 0.04184 | 0.04129 | 0.04164 | 2,819,452 | ROSE |
61,814 | 2023-09-29 | 0.04104 | 0.04194 | 0.04154 | 0.04194 | 2,195,219.3 | ROSE |
61,815 | 2023-09-30 | 0.04153 | 0.04257 | 0.04198 | 0.04164 | 3,115,886 | ROSE |
61,816 | 2023-10-01 | 0.04156 | 0.04422 | 0.04165 | 0.04391 | 4,251,950.6 | ROSE |
61,817 | 2023-10-02 | 0.04126 | 0.04412 | 0.04391 | 0.0417 | 6,521,554.6 | ROSE |
61,818 | 2023-10-03 | 0.04105 | 0.04246 | 0.04169 | 0.04124 | 2,887,772.6 | ROSE |
61,819 | 2023-10-04 | 0.0398 | 0.04154 | 0.04123 | 0.04127 | 7,433,428.6 | ROSE |
61,820 | 2023-10-05 | 0.04048 | 0.04171 | 0.04125 | 0.0409 | 1,362,105 | ROSE |
61,821 | 2023-10-06 | 0.04067 | 0.04165 | 0.04096 | 0.04124 | 2,321,521 | ROSE |
61,822 | 2023-10-07 | 0.04091 | 0.04157 | 0.04117 | 0.04127 | 2,174,946.6 | ROSE |
61,823 | 2023-10-08 | 0.04066 | 0.04167 | 0.04127 | 0.04133 | 1,456,318.4 | ROSE |
61,824 | 2023-10-09 | 0.0393 | 0.04174 | 0.04133 | 0.0403 | 4,631,793 | ROSE |
61,825 | 2023-10-10 | 0.03967 | 0.04043 | 0.04033 | 0.04011 | 2,123,444.6 | ROSE |
61,826 | 2023-10-11 | 0.03929 | 0.04049 | 0.04005 | 0.04037 | 3,427,643.7 | ROSE |
61,827 | 2023-10-12 | 0.03951 | 0.04035 | 0.04034 | 0.04002 | 2,427,075.9 | ROSE |
61,828 | 2023-10-13 | 0.03988 | 0.04061 | 0.04011 | 0.04023 | 2,800,453 | ROSE |
61,829 | 2023-10-14 | 0.04009 | 0.04058 | 0.04025 | 0.0402 | 2,008,824.4 | ROSE |
61,830 | 2023-10-15 | 0.04006 | 0.04083 | 0.0402 | 0.04074 | 2,516,833.6 | ROSE |
61,831 | 2023-10-16 | 0.0407 | 0.04313 | 0.04073 | 0.04215 | 11,684,561 | ROSE |
61,832 | 2023-10-17 | 0.04008 | 0.04218 | 0.04214 | 0.04034 | 6,561,497.1 | ROSE |
61,833 | 2023-10-18 | 0.0399 | 0.04075 | 0.04026 | 0.04024 | 2,075,649.7 | ROSE |
61,834 | 2023-10-19 | 0.03984 | 0.04041 | 0.04021 | 0.04017 | 3,282,988 | ROSE |
61,835 | 2023-10-20 | 0.04005 | 0.04154 | 0.04009 | 0.04079 | 5,944,804.6 | ROSE |
61,836 | 2023-10-21 | 0.04062 | 0.04255 | 0.04081 | 0.04201 | 8,074,276.5 | ROSE |
61,837 | 2023-10-22 | 0.04122 | 0.0427 | 0.04199 | 0.04219 | 4,877,197.2 | ROSE |
61,838 | 2023-10-23 | 0.04207 | 0.04534 | 0.0422 | 0.04504 | 12,691,922.3 | ROSE |
61,839 | 2023-10-24 | 0.04484 | 0.04955 | 0.04508 | 0.04788 | 20,446,326.4 | ROSE |
61,840 | 2023-10-25 | 0.04674 | 0.05121 | 0.04794 | 0.05108 | 20,191,482 | ROSE |
61,841 | 2023-10-26 | 0.04901 | 0.05358 | 0.05096 | 0.05102 | 11,479,068 | ROSE |
61,842 | 2023-10-27 | 0.04961 | 0.05244 | 0.05095 | 0.05074 | 6,751,477.1 | ROSE |
61,843 | 2023-10-28 | 0.05063 | 0.05247 | 0.05071 | 0.05142 | 5,103,095 | ROSE |
61,844 | 2023-10-29 | 0.05075 | 0.0533 | 0.05139 | 0.05268 | 5,275,043.5 | ROSE |
61,845 | 2023-10-30 | 0.05129 | 0.05426 | 0.05275 | 0.05168 | 7,988,970.3 | ROSE |
61,846 | 2023-10-31 | 0.0485 | 0.05271 | 0.05157 | 0.05074 | 7,129,156.7 | ROSE |
61,847 | 2023-11-01 | 0.04916 | 0.05805 | 0.05075 | 0.05793 | 18,740,731.7 | ROSE |
61,848 | 2023-11-02 | 0.05501 | 0.06158 | 0.05789 | 0.05684 | 24,444,329.3 | ROSE |
61,849 | 2023-11-03 | 0.05492 | 0.06452 | 0.05677 | 0.06398 | 18,943,983 | ROSE |
61,850 | 2023-11-04 | 0.06268 | 0.07198 | 0.06396 | 0.07023 | 25,199,252 | ROSE |
61,851 | 2023-11-05 | 0.06564 | 0.07046 | 0.0701 | 0.06846 | 17,688,298.6 | ROSE |
61,852 | 2023-11-06 | 0.06662 | 0.07241 | 0.06854 | 0.07093 | 11,838,358.8 | ROSE |
61,853 | 2023-11-07 | 0.06217 | 0.07066 | 0.07053 | 0.06577 | 22,024,807.9 | ROSE |
61,854 | 2023-11-08 | 0.06385 | 0.0665 | 0.06582 | 0.06559 | 11,679,142.1 | ROSE |
61,855 | 2023-11-09 | 0.06113 | 0.07198 | 0.0656 | 0.06867 | 20,869,431.1 | ROSE |
61,856 | 2023-11-10 | 0.06817 | 0.07522 | 0.06846 | 0.07412 | 15,758,707.5 | ROSE |
61,857 | 2023-11-11 | 0.07067 | 0.077 | 0.0741 | 0.07558 | 13,069,927.2 | ROSE |
61,858 | 2023-11-12 | 0.07167 | 0.07783 | 0.07534 | 0.07487 | 9,109,477 | ROSE |
61,859 | 2023-11-13 | 0.06826 | 0.07641 | 0.07439 | 0.06869 | 13,516,598 | ROSE |
61,860 | 2023-11-14 | 0.06557 | 0.07478 | 0.0687 | 0.06925 | 12,977,015 | ROSE |
61,861 | 2023-11-15 | 0.0691 | 0.07303 | 0.06932 | 0.072 | 11,899,545.9 | ROSE |
61,862 | 2023-11-16 | 0.06587 | 0.07345 | 0.07195 | 0.06686 | 14,719,373.1 | ROSE |
61,863 | 2023-11-17 | 0.06314 | 0.0693 | 0.06684 | 0.066 | 17,473,548.7 | ROSE |
61,864 | 2023-11-18 | 0.062 | 0.06878 | 0.06595 | 0.06781 | 10,919,567.2 | ROSE |
61,865 | 2023-11-19 | 0.06628 | 0.0744 | 0.06775 | 0.07398 | 12,188,000.5 | ROSE |
61,866 | 2023-11-20 | 0.0699 | 0.07539 | 0.07398 | 0.07042 | 10,501,908.6 | ROSE |
61,867 | 2023-11-21 | 0.06362 | 0.07236 | 0.07034 | 0.06373 | 11,051,618.8 | ROSE |
61,868 | 2023-11-22 | 0.06364 | 0.07132 | 0.06378 | 0.0711 | 9,416,840.2 | ROSE |
61,869 | 2023-11-23 | 0.06877 | 0.07218 | 0.07114 | 0.07107 | 5,570,896.1 | ROSE |
61,870 | 2023-11-24 | 0.07097 | 0.07603 | 0.07097 | 0.0737 | 8,653,324.3 | ROSE |
61,871 | 2023-11-25 | 0.07276 | 0.07823 | 0.07354 | 0.07772 | 10,208,463.9 | ROSE |
61,872 | 2023-11-26 | 0.07785 | 0.08322 | 0.07785 | 0.08109 | 21,105,013.6 | ROSE |
61,873 | 2023-11-27 | 0.07668 | 0.084 | 0.08131 | 0.08205 | 16,831,683 | ROSE |
61,874 | 2023-11-28 | 0.0797 | 0.08694 | 0.08211 | 0.08528 | 23,925,524.9 | ROSE |
61,875 | 2023-11-29 | 0.08312 | 0.088 | 0.08506 | 0.08508 | 13,208,164.3 | ROSE |
61,876 | 2023-11-30 | 0.08452 | 0.089 | 0.08498 | 0.08747 | 10,626,052.5 | ROSE |
61,877 | 2023-12-01 | 0.08253 | 0.08877 | 0.08748 | 0.08297 | 11,584,644.3 | ROSE |
61,878 | 2023-12-02 | 0.082 | 0.08753 | 0.08298 | 0.08654 | 10,627,875.5 | ROSE |
61,879 | 2023-12-03 | 0.08364 | 0.088 | 0.08666 | 0.08466 | 9,237,069.3 | ROSE |
61,880 | 2023-12-04 | 0.08095 | 0.08869 | 0.08472 | 0.08317 | 11,223,307.1 | ROSE |
61,881 | 2023-12-05 | 0.08019 | 0.08414 | 0.08313 | 0.08196 | 16,810,804 | ROSE |
61,882 | 2023-12-06 | 0.07829 | 0.08331 | 0.08166 | 0.07979 | 21,464,798.4 | ROSE |
61,883 | 2023-12-07 | 0.07823 | 0.08308 | 0.07981 | 0.0818 | 11,250,036.5 | ROSE |
61,884 | 2023-12-08 | 0.08121 | 0.08645 | 0.08189 | 0.0855 | 14,617,435.6 | ROSE |
61,885 | 2023-12-09 | 0.0835 | 0.08948 | 0.08567 | 0.08502 | 8,190,409.5 | ROSE |
61,886 | 2023-12-10 | 0.08305 | 0.08714 | 0.08499 | 0.08495 | 7,041,297.4 | ROSE |
61,887 | 2023-12-11 | 0.07514 | 0.08512 | 0.0851 | 0.0799 | 17,514,080.2 | ROSE |
61,888 | 2023-12-12 | 0.07822 | 0.08287 | 0.07995 | 0.08148 | 12,502,665.5 | ROSE |
61,889 | 2023-12-13 | 0.07678 | 0.08342 | 0.08143 | 0.08282 | 12,827,032.9 | ROSE |
61,890 | 2023-12-14 | 0.08228 | 0.096 | 0.08301 | 0.09336 | 39,926,778.9 | ROSE |
61,891 | 2023-12-15 | 0.08697 | 0.09799 | 0.09344 | 0.08738 | 35,586,058.1 | ROSE |
61,892 | 2023-12-16 | 0.08555 | 0.09549 | 0.08765 | 0.09051 | 24,659,007.8 | ROSE |
61,893 | 2023-12-17 | 0.08674 | 0.09207 | 0.09051 | 0.08888 | 10,467,418.2 | ROSE |
61,894 | 2023-12-18 | 0.08021 | 0.09074 | 0.08904 | 0.08915 | 18,297,234.2 | ROSE |
61,895 | 2023-12-19 | 0.08746 | 0.09825 | 0.08895 | 0.09668 | 38,046,548.2 | ROSE |
61,896 | 2023-12-20 | 0.09174 | 0.10461 | 0.0968 | 0.093 | 39,078,019.1 | ROSE |
61,897 | 2023-12-21 | 0.09239 | 0.11228 | 0.09286 | 0.10983 | 42,726,054.5 | ROSE |
61,898 | 2023-12-22 | 0.10872 | 0.12592 | 0.10978 | 0.11992 | 70,956,647.6 | ROSE |
61,899 | 2023-12-23 | 0.11346 | 0.1221 | 0.11993 | 0.1149 | 34,402,532.2 | ROSE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.