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 |
|---|---|---|---|---|---|---|---|
61,900 | 2023-12-24 | 0.11277 | 0.14117 | 0.11513 | 0.13415 | 55,142,888.5 | ROSE |
61,901 | 2023-12-25 | 0.12681 | 0.14 | 0.13414 | 0.13365 | 29,365,322.6 | ROSE |
61,902 | 2023-12-26 | 0.121 | 0.14945 | 0.13371 | 0.1377 | 39,042,865.5 | ROSE |
61,903 | 2023-12-27 | 0.12742 | 0.13823 | 0.13758 | 0.13199 | 22,537,281.8 | ROSE |
61,904 | 2023-12-28 | 0.12331 | 0.1365 | 0.13199 | 0.12705 | 21,695,682.7 | ROSE |
61,905 | 2023-12-29 | 0.12295 | 0.1347 | 0.12704 | 0.12838 | 22,540,663.3 | ROSE |
61,906 | 2023-12-30 | 0.12668 | 0.13558 | 0.12809 | 0.12916 | 18,188,002.4 | ROSE |
61,907 | 2023-12-31 | 0.12885 | 0.14662 | 0.12915 | 0.13728 | 29,364,909 | ROSE |
61,908 | 2024-01-01 | 0.13225 | 0.14378 | 0.13695 | 0.13947 | 19,992,241.9 | ROSE |
61,909 | 2024-01-02 | 0.13428 | 0.14583 | 0.13951 | 0.13492 | 26,069,007 | ROSE |
61,910 | 2024-01-03 | 0.10338 | 0.1367 | 0.13462 | 0.12453 | 29,777,638.9 | ROSE |
61,911 | 2024-01-04 | 0.12171 | 0.13598 | 0.12432 | 0.12914 | 15,888,222.6 | ROSE |
61,912 | 2024-01-05 | 0.11833 | 0.13013 | 0.1291 | 0.12344 | 23,063,433.7 | ROSE |
61,913 | 2024-01-06 | 0.11282 | 0.12682 | 0.12355 | 0.12044 | 21,939,858.3 | ROSE |
61,914 | 2024-01-07 | 0.11219 | 0.12422 | 0.12008 | 0.11361 | 9,449,998.6 | ROSE |
61,915 | 2024-01-08 | 0.10604 | 0.12558 | 0.11335 | 0.12423 | 22,570,048.9 | ROSE |
61,916 | 2024-01-09 | 0.11226 | 0.1264 | 0.12336 | 0.11623 | 18,223,849.6 | ROSE |
61,917 | 2024-01-10 | 0.11303 | 0.13257 | 0.11623 | 0.12948 | 18,201,874.7 | ROSE |
61,918 | 2024-01-11 | 0.12314 | 0.13407 | 0.1298 | 0.12562 | 25,619,978 | ROSE |
61,919 | 2024-01-12 | 0.11029 | 0.12822 | 0.1258 | 0.11524 | 16,696,002.7 | ROSE |
61,920 | 2024-01-13 | 0.11128 | 0.11584 | 0.11519 | 0.11392 | 9,070,952 | ROSE |
61,921 | 2024-01-14 | 0.10997 | 0.11653 | 0.11382 | 0.11061 | 10,717,415.4 | ROSE |
61,922 | 2024-01-15 | 0.11045 | 0.11661 | 0.11072 | 0.11465 | 10,822,663.5 | ROSE |
61,923 | 2024-01-16 | 0.11438 | 0.1232 | 0.11486 | 0.1182 | 16,265,746 | ROSE |
61,924 | 2024-01-17 | 0.11525 | 0.12642 | 0.11768 | 0.11694 | 13,170,778.5 | ROSE |
61,925 | 2024-01-18 | 0.10411 | 0.11809 | 0.11695 | 0.10657 | 15,289,963.3 | ROSE |
61,926 | 2024-01-19 | 0.09633 | 0.10696 | 0.10649 | 0.10272 | 18,423,068.4 | ROSE |
61,927 | 2024-01-20 | 0.09922 | 0.10419 | 0.10281 | 0.1026 | 15,500,639.7 | ROSE |
61,928 | 2024-01-21 | 0.09977 | 0.10441 | 0.10261 | 0.10025 | 6,260,511.9 | ROSE |
61,929 | 2024-01-22 | 0.09569 | 0.10103 | 0.10023 | 0.09735 | 5,252,330.4 | ROSE |
61,930 | 2023-03-29 | 45.04 | 46.75 | 45.56 | 45.55 | 3,022.127 | RPL |
61,931 | 2023-03-30 | 39.99 | 46.42 | 45.85 | 42.82 | 5,711.41 | RPL |
61,932 | 2023-03-31 | 42.68 | 45.94 | 42.76 | 44.07 | 2,467.071 | RPL |
61,933 | 2023-04-01 | 43.55 | 45 | 44.01 | 44.68 | 2,213.287 | RPL |
61,934 | 2023-04-02 | 42.74 | 46 | 44.68 | 43.81 | 2,671.966 | RPL |
61,935 | 2023-04-03 | 42.6 | 44.58 | 43.82 | 43.08 | 2,169.97 | RPL |
61,936 | 2023-04-04 | 43.13 | 48.49 | 43.21 | 46.54 | 5,948.477 | RPL |
61,937 | 2023-04-05 | 46.58 | 49.64 | 46.61 | 47.03 | 2,926.873 | RPL |
61,938 | 2023-04-06 | 45.03 | 47.87 | 47.03 | 46.02 | 3,560.92 | RPL |
61,939 | 2023-04-07 | 44.79 | 46.75 | 45.86 | 44.93 | 2,615.783 | RPL |
61,940 | 2023-04-08 | 44.53 | 45.92 | 44.89 | 45.07 | 3,636.971 | RPL |
61,941 | 2023-04-09 | 44.06 | 45.35 | 45.16 | 44.8 | 2,388.138 | RPL |
61,942 | 2023-04-10 | 44.57 | 47.5 | 44.82 | 47.5 | 2,861.322 | RPL |
61,943 | 2023-04-11 | 42.91 | 48.18 | 47.38 | 43.23 | 7,089.423 | RPL |
61,944 | 2023-04-12 | 41.03 | 46 | 43.24 | 42.73 | 12,656.32 | RPL |
61,945 | 2023-04-13 | 41.98 | 47.06 | 42.67 | 45.99 | 12,696.214 | RPL |
61,946 | 2023-04-14 | 46.09 | 55 | 46.09 | 51.11 | 18,721.8 | RPL |
61,947 | 2023-04-15 | 50.84 | 53.84 | 51.07 | 51.86 | 10,162.131 | RPL |
61,948 | 2023-04-16 | 51.66 | 65.14 | 51.89 | 59.41 | 19,646.178 | RPL |
61,949 | 2023-04-17 | 53.51 | 61.85 | 59.49 | 55.48 | 21,688.872 | RPL |
61,950 | 2023-04-18 | 52.02 | 57.84 | 55.26 | 56.22 | 14,440.981 | RPL |
61,951 | 2023-04-19 | 50.43 | 57.86 | 56.07 | 50.74 | 11,773.989 | RPL |
61,952 | 2023-04-20 | 46 | 51.3 | 50.89 | 47.26 | 10,182.528 | RPL |
61,953 | 2023-04-21 | 44.08 | 49.01 | 47.29 | 44.4 | 10,330.128 | RPL |
61,954 | 2023-04-22 | 44.55 | 48.15 | 44.55 | 46.77 | 8,822.563 | RPL |
61,955 | 2023-04-23 | 45.37 | 47.56 | 46.85 | 46.74 | 6,193.759 | RPL |
61,956 | 2023-04-24 | 44.68 | 46.99 | 46.82 | 45.94 | 4,020.038 | RPL |
61,957 | 2023-04-25 | 44.6 | 47.22 | 45.85 | 46.86 | 6,074.273 | RPL |
61,958 | 2023-04-26 | 45.45 | 49.76 | 47.07 | 47.02 | 7,682.296 | RPL |
61,959 | 2023-04-27 | 46.4 | 48.45 | 46.96 | 47.35 | 10,664.911 | RPL |
61,960 | 2023-04-28 | 45.52 | 48.59 | 47.31 | 46.17 | 6,175.847 | RPL |
61,961 | 2023-04-29 | 45.84 | 48.17 | 46.11 | 47.32 | 3,005.141 | RPL |
61,962 | 2023-04-30 | 46.09 | 48.01 | 47.22 | 46.54 | 3,710.424 | RPL |
61,963 | 2023-05-01 | 45 | 48.22 | 46.64 | 46.46 | 3,642.461 | RPL |
61,964 | 2023-05-02 | 46.1 | 49.54 | 46.37 | 48.55 | 6,273.983 | RPL |
61,965 | 2023-05-03 | 48.18 | 53.79 | 48.61 | 52.1 | 9,602.604 | RPL |
61,966 | 2023-05-04 | 49.64 | 53.19 | 52.15 | 49.93 | 3,215.657 | RPL |
61,967 | 2023-05-05 | 49.5 | 51.82 | 49.91 | 50.81 | 3,755.337 | RPL |
61,968 | 2023-05-06 | 45.84 | 51.86 | 50.96 | 48.39 | 3,251.49 | RPL |
61,969 | 2023-05-07 | 48.15 | 49.75 | 48.34 | 48.57 | 2,346.068 | RPL |
61,970 | 2023-05-08 | 46.35 | 48.84 | 48.77 | 47.21 | 6,516.642 | RPL |
61,971 | 2023-05-09 | 46.82 | 49.95 | 47.21 | 47.73 | 3,426.74 | RPL |
61,972 | 2023-05-10 | 45.81 | 47.89 | 47.75 | 46.93 | 7,952.459 | RPL |
61,973 | 2023-05-11 | 44.73 | 46.94 | 46.94 | 44.73 | 2,827.496 | RPL |
61,974 | 2023-05-12 | 43.82 | 47 | 44.83 | 46.46 | 5,302.182 | RPL |
61,975 | 2023-05-13 | 46.17 | 50.74 | 46.46 | 50.07 | 3,492.4 | RPL |
61,976 | 2023-05-14 | 49.18 | 54.39 | 50.2 | 51.69 | 5,650.225 | RPL |
61,977 | 2023-05-15 | 51.14 | 53.66 | 51.59 | 51.92 | 3,774.828 | RPL |
61,978 | 2023-05-16 | 47.96 | 52.02 | 51.92 | 50.01 | 4,684.989 | RPL |
61,979 | 2023-05-17 | 48.86 | 51.16 | 49.84 | 50.67 | 3,227.189 | RPL |
61,980 | 2023-05-18 | 48.37 | 52.28 | 50.55 | 49.57 | 7,027.53 | RPL |
61,981 | 2023-05-19 | 48.83 | 50.87 | 49.47 | 49.08 | 4,584.194 | RPL |
61,982 | 2023-05-20 | 48.46 | 51.35 | 49.03 | 49.9 | 2,531.535 | RPL |
61,983 | 2023-05-21 | 49.18 | 52.08 | 49.8 | 49.44 | 2,623.799 | RPL |
61,984 | 2023-05-22 | 47.01 | 50.97 | 49.34 | 47.55 | 2,619.351 | RPL |
61,985 | 2023-05-23 | 47.44 | 49.27 | 47.44 | 48.66 | 2,098.976 | RPL |
61,986 | 2023-05-24 | 45.71 | 48.66 | 48.66 | 46.34 | 2,441.85 | RPL |
61,987 | 2023-05-25 | 45.6 | 46.52 | 46.31 | 46.3 | 2,618.407 | RPL |
61,988 | 2023-05-26 | 46.14 | 47.82 | 46.38 | 46.99 | 2,672.057 | RPL |
61,989 | 2023-05-27 | 46.18 | 47.84 | 46.97 | 47.2 | 1,935.48 | RPL |
61,990 | 2023-05-28 | 47.17 | 49.5 | 47.3 | 49.48 | 2,677.545 | RPL |
61,991 | 2023-05-29 | 48.83 | 50.04 | 49.49 | 49.09 | 1,373.584 | RPL |
61,992 | 2023-05-30 | 49.01 | 50.56 | 49.01 | 49.48 | 966.916 | RPL |
61,993 | 2023-05-31 | 48.01 | 49.6 | 49.6 | 48.74 | 1,057.99 | RPL |
61,994 | 2023-06-01 | 48.01 | 49.08 | 48.74 | 48.62 | 2,269.175 | RPL |
61,995 | 2023-06-02 | 48.36 | 49.72 | 48.52 | 49.2 | 3,201.964 | RPL |
61,996 | 2023-06-03 | 48.53 | 49.56 | 49.22 | 49.09 | 1,221.024 | RPL |
61,997 | 2023-06-04 | 49.04 | 51 | 49.23 | 49.31 | 3,336.571 | RPL |
61,998 | 2023-06-05 | 46.68 | 49.8 | 49.27 | 47.14 | 5,129.507 | RPL |
61,999 | 2023-06-06 | 46.53 | 51.06 | 47.31 | 48.62 | 3,235.305 | RPL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.