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 |
|---|---|---|---|---|---|---|---|
62,000 | 2023-06-07 | 46.9 | 50.15 | 48.66 | 47.16 | 4,829.93 | RPL |
62,001 | 2023-06-08 | 47.03 | 48.03 | 47.04 | 47.11 | 3,183.095 | RPL |
62,002 | 2023-06-09 | 47.05 | 48.12 | 47.14 | 47.56 | 3,069.149 | RPL |
62,003 | 2023-06-10 | 43.13 | 47.96 | 47.54 | 43.96 | 6,579.094 | RPL |
62,004 | 2023-06-11 | 43.71 | 44.69 | 43.9 | 44.11 | 1,830.098 | RPL |
62,005 | 2023-06-12 | 39.72 | 44.27 | 44.18 | 41.18 | 9,051.093 | RPL |
62,006 | 2023-06-13 | 40.72 | 41.61 | 41.35 | 41.34 | 3,232.133 | RPL |
62,007 | 2023-06-14 | 38.74 | 41.59 | 41.33 | 39.07 | 6,440.956 | RPL |
62,008 | 2023-06-15 | 38.03 | 40.15 | 39.08 | 40.01 | 5,224.654 | RPL |
62,009 | 2023-06-16 | 39.51 | 41.64 | 40.02 | 41.14 | 2,727.854 | RPL |
62,010 | 2023-06-17 | 40.86 | 42.13 | 41 | 41.24 | 3,162.616 | RPL |
62,011 | 2023-06-18 | 40.86 | 41.75 | 41.32 | 40.86 | 1,946.604 | RPL |
62,012 | 2023-06-19 | 40.05 | 40.8 | 40.71 | 40.55 | 1,235.438 | RPL |
62,013 | 2023-06-20 | 40.04 | 42.14 | 40.52 | 41.68 | 4,768.455 | RPL |
62,014 | 2023-06-21 | 39.68 | 43 | 41.68 | 41.11 | 8,930.174 | RPL |
62,015 | 2023-06-22 | 40.75 | 42.04 | 41.19 | 40.96 | 5,640.045 | RPL |
62,016 | 2023-06-23 | 39.93 | 41.47 | 41.06 | 40.56 | 8,656.387 | RPL |
62,017 | 2023-06-24 | 36.67 | 40.7 | 40.55 | 38.46 | 11,131.051 | RPL |
62,018 | 2023-06-25 | 37.82 | 39.29 | 38.45 | 38.61 | 3,789.444 | RPL |
62,019 | 2023-06-26 | 37.2 | 38.87 | 38.74 | 37.46 | 3,930.67 | RPL |
62,020 | 2023-06-27 | 37.26 | 38.91 | 37.59 | 38.03 | 5,884.123 | RPL |
62,021 | 2023-06-28 | 36.59 | 38.14 | 38.14 | 36.67 | 3,747.552 | RPL |
62,022 | 2023-06-29 | 36.4 | 37.5 | 36.61 | 37.34 | 3,532.81 | RPL |
62,023 | 2023-06-30 | 36.6 | 38.83 | 37.22 | 38.58 | 5,673.183 | RPL |
62,024 | 2023-07-01 | 37.58 | 38.9 | 38.68 | 37.58 | 5,078.282 | RPL |
62,025 | 2023-07-02 | 35.63 | 38.96 | 37.57 | 37.76 | 7,843.413 | RPL |
62,026 | 2023-07-03 | 37.74 | 39.77 | 37.96 | 39.04 | 6,662.225 | RPL |
62,027 | 2023-07-04 | 38.48 | 39.43 | 39.03 | 38.67 | 4,145.723 | RPL |
62,028 | 2023-07-05 | 37.58 | 39.13 | 38.67 | 38.08 | 4,194.098 | RPL |
62,029 | 2023-07-06 | 36.9 | 39.43 | 38.26 | 36.94 | 5,174.388 | RPL |
62,030 | 2023-07-07 | 36.13 | 37.18 | 36.94 | 36.26 | 4,720.992 | RPL |
62,031 | 2023-07-08 | 35.93 | 36.68 | 36.32 | 36.24 | 2,524.334 | RPL |
62,032 | 2023-07-09 | 36.03 | 36.78 | 36.23 | 36.11 | 1,353.3 | RPL |
62,033 | 2023-07-10 | 35.5 | 36.63 | 36.01 | 35.85 | 6,406.421 | RPL |
62,034 | 2023-07-11 | 35.66 | 36.87 | 35.85 | 36.28 | 3,617.733 | RPL |
62,035 | 2023-07-12 | 35.69 | 36.67 | 36.37 | 35.89 | 4,172.417 | RPL |
62,036 | 2023-07-13 | 35.29 | 38.7 | 35.86 | 38.18 | 9,502.531 | RPL |
62,037 | 2023-07-14 | 35.95 | 39.63 | 38.2 | 36.59 | 4,623.384 | RPL |
62,038 | 2023-07-15 | 36.25 | 37.29 | 36.63 | 36.3 | 2,503.686 | RPL |
62,039 | 2023-07-16 | 35.68 | 36.49 | 36.3 | 35.78 | 1,163.366 | RPL |
62,040 | 2023-07-17 | 34 | 35.97 | 35.7 | 34.95 | 7,145.52 | RPL |
62,041 | 2023-07-18 | 33.67 | 35.21 | 34.92 | 33.77 | 4,585.621 | RPL |
62,042 | 2023-07-19 | 32.48 | 34.53 | 33.82 | 32.62 | 7,408.976 | RPL |
62,043 | 2023-07-20 | 30.13 | 33.36 | 32.66 | 30.23 | 10,407.011 | RPL |
62,044 | 2023-07-21 | 29.93 | 31.17 | 30.27 | 30.9 | 8,604.907 | RPL |
62,045 | 2023-07-22 | 30.4 | 31.36 | 30.9 | 30.62 | 4,571.737 | RPL |
62,046 | 2023-07-23 | 30.5 | 32.37 | 30.62 | 32.28 | 3,477.52 | RPL |
62,047 | 2023-07-24 | 29.44 | 32.52 | 32.39 | 29.67 | 5,843.323 | RPL |
62,048 | 2023-07-25 | 29.57 | 30.32 | 29.67 | 29.6 | 3,032.503 | RPL |
62,049 | 2023-07-26 | 28.65 | 29.91 | 29.54 | 29.51 | 3,494.794 | RPL |
62,050 | 2023-07-27 | 29.49 | 30.32 | 29.5 | 29.71 | 4,180.89 | RPL |
62,051 | 2023-07-28 | 29.05 | 29.95 | 29.65 | 29.4 | 4,297.217 | RPL |
62,052 | 2023-07-29 | 29.18 | 29.9 | 29.39 | 29.52 | 2,028.307 | RPL |
62,053 | 2023-07-30 | 28.98 | 29.86 | 29.52 | 29.51 | 3,392.918 | RPL |
62,054 | 2023-07-31 | 28.98 | 30.01 | 29.51 | 29.01 | 4,260.976 | RPL |
62,055 | 2023-08-01 | 28.37 | 36.57 | 28.99 | 30 | 22,237.708 | RPL |
62,056 | 2023-08-02 | 28.68 | 30.48 | 29.95 | 28.83 | 5,381.586 | RPL |
62,057 | 2023-08-03 | 27.88 | 29.26 | 28.84 | 28.19 | 7,280.409 | RPL |
62,058 | 2023-08-04 | 27.53 | 28.31 | 28.19 | 27.98 | 4,594.436 | RPL |
62,059 | 2023-08-05 | 27.71 | 28.25 | 27.93 | 27.98 | 1,679.272 | RPL |
62,060 | 2023-08-06 | 27.67 | 28.24 | 27.93 | 27.96 | 2,875.539 | RPL |
62,061 | 2023-08-07 | 26.21 | 28.09 | 27.96 | 26.91 | 7,560.494 | RPL |
62,062 | 2023-08-08 | 24.94 | 26.97 | 26.83 | 25.25 | 12,685.602 | RPL |
62,063 | 2023-08-09 | 24.45 | 28.05 | 25.27 | 27.55 | 15,831.835 | RPL |
62,064 | 2023-08-10 | 26.82 | 29.25 | 27.61 | 28.64 | 17,785.543 | RPL |
62,065 | 2023-08-11 | 27.14 | 28.79 | 28.63 | 27.14 | 10,120.589 | RPL |
62,066 | 2023-08-12 | 27.13 | 27.75 | 27.23 | 27.39 | 2,424.14 | RPL |
62,067 | 2023-08-13 | 26.66 | 27.53 | 27.43 | 26.7 | 4,950.957 | RPL |
62,068 | 2023-08-14 | 26.64 | 27.5 | 26.64 | 27.07 | 2,244.248 | RPL |
62,069 | 2023-08-15 | 25.86 | 27.38 | 27.04 | 26.44 | 1,538.799 | RPL |
62,070 | 2023-08-16 | 25.76 | 27.96 | 26.3 | 27.43 | 3,719.112 | RPL |
62,071 | 2023-08-17 | 24.23 | 27.86 | 27.41 | 25.72 | 4,419.69 | RPL |
62,072 | 2023-08-18 | 24.22 | 27.09 | 25.85 | 24.68 | 4,868.956 | RPL |
62,073 | 2023-08-19 | 24.4 | 25.28 | 24.63 | 25.17 | 1,295.271 | RPL |
62,074 | 2023-08-20 | 24.73 | 25.34 | 25.12 | 25.08 | 1,423.645 | RPL |
62,075 | 2023-08-21 | 24.4 | 25.1 | 25.1 | 24.95 | 1,191.442 | RPL |
62,076 | 2023-08-22 | 23.13 | 25.22 | 24.94 | 23.62 | 10,759.347 | RPL |
62,077 | 2023-08-23 | 23.6 | 24.93 | 23.63 | 24.56 | 1,924.158 | RPL |
62,078 | 2023-08-24 | 23.64 | 24.7 | 24.61 | 23.99 | 609.077 | RPL |
62,079 | 2023-08-25 | 23.48 | 24.28 | 24.01 | 23.5 | 669.619 | RPL |
62,080 | 2023-08-26 | 22.7 | 23.69 | 23.5 | 22.72 | 1,810.884 | RPL |
62,081 | 2023-08-27 | 22.7 | 23.77 | 22.72 | 22.94 | 1,776.748 | RPL |
62,082 | 2023-08-28 | 22.7 | 23.33 | 22.92 | 22.91 | 2,924.211 | RPL |
62,083 | 2023-08-29 | 22.7 | 24.44 | 22.88 | 24.03 | 4,802.709 | RPL |
62,084 | 2023-08-30 | 23.73 | 24.99 | 24.02 | 23.77 | 6,069.679 | RPL |
62,085 | 2023-08-31 | 22.29 | 24.22 | 23.83 | 22.37 | 8,316.49 | RPL |
62,086 | 2023-09-01 | 21.79 | 22.89 | 22.38 | 22.04 | 4,045.981 | RPL |
62,087 | 2023-09-02 | 21.92 | 22.52 | 22.08 | 22.09 | 2,087.027 | RPL |
62,088 | 2023-09-03 | 21.17 | 22.22 | 22.07 | 22.22 | 3,241.21 | RPL |
62,089 | 2023-09-04 | 22.02 | 26.06 | 22.25 | 23.84 | 23,312.863 | RPL |
62,090 | 2023-09-05 | 23.15 | 24.1 | 23.88 | 23.22 | 5,220.034 | RPL |
62,091 | 2023-09-06 | 22.55 | 23.46 | 23.28 | 23.06 | 2,404.484 | RPL |
62,092 | 2023-09-07 | 22.88 | 23.87 | 23.06 | 23.65 | 2,413.906 | RPL |
62,093 | 2023-09-08 | 23.11 | 23.82 | 23.62 | 23.26 | 1,041.477 | RPL |
62,094 | 2023-09-09 | 23.04 | 24.5 | 23.26 | 23.23 | 1,461.495 | RPL |
62,095 | 2023-09-10 | 22.71 | 23.48 | 23.27 | 22.83 | 1,626.475 | RPL |
62,096 | 2023-09-11 | 21.33 | 22.83 | 22.83 | 21.58 | 1,904.435 | RPL |
62,097 | 2023-09-12 | 21.56 | 22.68 | 21.58 | 22.06 | 3,451.665 | RPL |
62,098 | 2023-09-13 | 21.87 | 22.37 | 22.18 | 21.92 | 1,255.203 | RPL |
62,099 | 2023-09-14 | 21.99 | 22.82 | 21.99 | 22.1 | 2,473.335 | RPL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.