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 |
|---|---|---|---|---|---|---|---|
62,200 | 2023-12-24 | 27.25 | 28.51 | 28.18 | 27.69 | 3,849.634 | RPL |
62,201 | 2023-12-25 | 27.49 | 30.35 | 27.69 | 29.1 | 10,727.593 | RPL |
62,202 | 2023-12-26 | 27.84 | 29.03 | 28.97 | 28.77 | 8,516.132 | RPL |
62,203 | 2023-12-27 | 28.2 | 34.61 | 28.73 | 32.15 | 46,807.554 | RPL |
62,204 | 2023-12-28 | 30.87 | 33.87 | 32.05 | 31.16 | 20,548.028 | RPL |
62,205 | 2023-12-29 | 30.45 | 33.71 | 31.13 | 31.3 | 7,256.816 | RPL |
62,206 | 2023-12-30 | 28.7 | 31.92 | 31.24 | 30.35 | 3,859.258 | RPL |
62,207 | 2023-12-31 | 29.67 | 31.75 | 30.45 | 30.09 | 3,345.579 | RPL |
62,208 | 2024-01-01 | 29.66 | 31.32 | 30.11 | 31.09 | 2,891.265 | RPL |
62,209 | 2024-01-02 | 29.9 | 32 | 31.11 | 30.47 | 7,874.768 | RPL |
62,210 | 2024-01-03 | 26 | 31.09 | 30.47 | 28.23 | 8,212.838 | RPL |
62,211 | 2024-01-04 | 27.84 | 31.39 | 28.31 | 28.5 | 7,624.206 | RPL |
62,212 | 2024-01-05 | 27.68 | 31.1 | 28.34 | 30.08 | 16,740.267 | RPL |
62,213 | 2024-01-06 | 29.04 | 30.74 | 30.04 | 29.12 | 17,534.971 | RPL |
62,214 | 2024-01-07 | 27.34 | 29.88 | 29.15 | 27.53 | 9,851.083 | RPL |
62,215 | 2024-01-08 | 26.67 | 28.61 | 27.42 | 28.61 | 11,886.822 | RPL |
62,216 | 2024-01-09 | 27.18 | 30.71 | 28.67 | 29.05 | 7,182.915 | RPL |
62,217 | 2024-01-10 | 29.07 | 36.6 | 29.07 | 36.35 | 31,952.031 | RPL |
62,218 | 2024-01-11 | 34.04 | 40 | 36.07 | 36.71 | 19,820.2 | RPL |
62,219 | 2024-01-12 | 33.28 | 37.57 | 36.63 | 34.58 | 9,295.117 | RPL |
62,220 | 2024-01-13 | 33.41 | 36.73 | 34.45 | 34.97 | 4,074.819 | RPL |
62,221 | 2024-01-14 | 33.11 | 36.78 | 34.94 | 33.25 | 3,779.029 | RPL |
62,222 | 2024-01-15 | 32.67 | 36.44 | 33.29 | 34.01 | 10,267.858 | RPL |
62,223 | 2024-01-16 | 33.44 | 35.69 | 33.97 | 35.44 | 4,428.703 | RPL |
62,224 | 2024-01-17 | 31.41 | 35.46 | 35.37 | 33.58 | 6,109.512 | RPL |
62,225 | 2024-01-18 | 30 | 33.73 | 33.57 | 31.13 | 7,661.652 | RPL |
62,226 | 2024-01-19 | 27.77 | 31.4 | 30.95 | 30.07 | 4,464.744 | RPL |
62,227 | 2024-01-20 | 29.84 | 30.76 | 30.06 | 30.52 | 2,811.361 | RPL |
62,228 | 2024-01-21 | 29.2 | 31.18 | 30.52 | 30.14 | 4,819.841 | RPL |
62,229 | 2024-01-22 | 29 | 30.26 | 30.16 | 29.16 | 1,822.435 | RPL |
62,230 | 2023-03-29 | 0.6097 | 0.6534 | 0.6144 | 0.6389 | 2,298,291.86 | SAND |
62,231 | 2023-03-30 | 0.6058 | 0.6473 | 0.6391 | 0.6173 | 2,484,818.16 | SAND |
62,232 | 2023-03-31 | 0.6028 | 0.632 | 0.6179 | 0.6274 | 1,658,165.44 | SAND |
62,233 | 2023-04-01 | 0.6187 | 0.6376 | 0.6272 | 0.6354 | 1,546,489.27 | SAND |
62,234 | 2023-04-02 | 0.6048 | 0.6455 | 0.6359 | 0.6158 | 2,438,719.86 | SAND |
62,235 | 2023-04-03 | 0.5961 | 0.6313 | 0.6152 | 0.6223 | 3,465,876.26 | SAND |
62,236 | 2023-04-04 | 0.6114 | 0.6414 | 0.6226 | 0.6346 | 2,723,592.08 | SAND |
62,237 | 2023-04-05 | 0.6267 | 0.6602 | 0.6347 | 0.6577 | 2,977,539.85 | SAND |
62,238 | 2023-04-06 | 0.6281 | 0.6722 | 0.6582 | 0.6387 | 2,437,595.17 | SAND |
62,239 | 2023-04-07 | 0.6287 | 0.6614 | 0.6385 | 0.6542 | 2,877,734.41 | SAND |
62,240 | 2023-04-08 | 0.6333 | 0.6546 | 0.6545 | 0.6357 | 1,567,917.24 | SAND |
62,241 | 2023-04-09 | 0.6225 | 0.6455 | 0.6359 | 0.6401 | 1,435,623.91 | SAND |
62,242 | 2023-04-10 | 0.6261 | 0.657 | 0.6395 | 0.6543 | 1,670,161.62 | SAND |
62,243 | 2023-04-11 | 0.6456 | 0.6592 | 0.6544 | 0.6491 | 2,914,529.99 | SAND |
62,244 | 2023-04-12 | 0.6191 | 0.673 | 0.6496 | 0.6601 | 3,646,878.8 | SAND |
62,245 | 2023-04-13 | 0.6416 | 0.6688 | 0.6593 | 0.6654 | 3,216,248.24 | SAND |
62,246 | 2023-04-14 | 0.6537 | 0.6948 | 0.666 | 0.6904 | 3,886,028.76 | SAND |
62,247 | 2023-04-15 | 0.6783 | 0.7041 | 0.6903 | 0.6842 | 2,300,586.14 | SAND |
62,248 | 2023-04-16 | 0.6692 | 0.6978 | 0.6843 | 0.6923 | 2,021,943.91 | SAND |
62,249 | 2023-04-17 | 0.6706 | 0.7068 | 0.6925 | 0.7 | 3,388,940.65 | SAND |
62,250 | 2023-04-18 | 0.6833 | 0.7158 | 0.7002 | 0.7029 | 3,694,242.97 | SAND |
62,251 | 2023-04-19 | 0.6184 | 0.7054 | 0.7028 | 0.6359 | 5,032,880.4 | SAND |
62,252 | 2023-04-20 | 0.6029 | 0.6449 | 0.6357 | 0.6148 | 2,610,398.69 | SAND |
62,253 | 2023-04-21 | 0.5788 | 0.6205 | 0.6142 | 0.5875 | 2,964,820.75 | SAND |
62,254 | 2023-04-22 | 0.5822 | 0.6032 | 0.5872 | 0.601 | 343,320.51 | SAND |
62,255 | 2023-04-23 | 0.5721 | 0.6027 | 0.6007 | 0.5868 | 443,360.07 | SAND |
62,256 | 2023-04-24 | 0.5741 | 0.599 | 0.5865 | 0.586 | 473,503.4 | SAND |
62,257 | 2023-04-25 | 0.5652 | 0.5988 | 0.586 | 0.5973 | 528,277.84 | SAND |
62,258 | 2023-04-26 | 0.54 | 0.6173 | 0.5959 | 0.5748 | 1,140,185.92 | SAND |
62,259 | 2023-04-27 | 0.571 | 0.5958 | 0.574 | 0.5884 | 573,376.25 | SAND |
62,260 | 2023-04-28 | 0.5734 | 0.5922 | 0.5887 | 0.5858 | 367,026.55 | SAND |
62,261 | 2023-04-29 | 0.5828 | 0.5964 | 0.5863 | 0.5903 | 390,072.62 | SAND |
62,262 | 2023-04-30 | 0.5733 | 0.594 | 0.5907 | 0.5773 | 322,697.63 | SAND |
62,263 | 2023-05-01 | 0.5512 | 0.5811 | 0.5771 | 0.5584 | 612,607.88 | SAND |
62,264 | 2023-05-02 | 0.5522 | 0.5725 | 0.5585 | 0.5694 | 463,564.13 | SAND |
62,265 | 2023-05-03 | 0.5478 | 0.5848 | 0.5695 | 0.5807 | 629,113.4 | SAND |
62,266 | 2023-05-04 | 0.5612 | 0.5819 | 0.5814 | 0.5657 | 315,617.19 | SAND |
62,267 | 2023-05-05 | 0.5585 | 0.5808 | 0.5661 | 0.5767 | 464,451.22 | SAND |
62,268 | 2023-05-06 | 0.5408 | 0.5814 | 0.5761 | 0.5487 | 325,481.74 | SAND |
62,269 | 2023-05-07 | 0.541 | 0.5534 | 0.549 | 0.5423 | 268,070.82 | SAND |
62,270 | 2023-05-08 | 0.49 | 0.5459 | 0.5423 | 0.5082 | 1,294,799.1 | SAND |
62,271 | 2023-05-09 | 0.5019 | 0.5127 | 0.5078 | 0.5079 | 354,078.79 | SAND |
62,272 | 2023-05-10 | 0.4865 | 0.5242 | 0.5078 | 0.515 | 1,015,815.44 | SAND |
62,273 | 2023-05-11 | 0.483 | 0.5152 | 0.515 | 0.4958 | 643,527 | SAND |
62,274 | 2023-05-12 | 0.4781 | 0.5076 | 0.4951 | 0.5072 | 647,668.61 | SAND |
62,275 | 2023-05-13 | 0.4985 | 0.5087 | 0.5072 | 0.4993 | 264,948.51 | SAND |
62,276 | 2023-05-14 | 0.4944 | 0.5095 | 0.4997 | 0.5038 | 291,949.22 | SAND |
62,277 | 2023-05-15 | 0.4955 | 0.514 | 0.504 | 0.5029 | 724,627.88 | SAND |
62,278 | 2023-05-16 | 0.4939 | 0.5184 | 0.502 | 0.5176 | 713,884.93 | SAND |
62,279 | 2023-05-17 | 0.5169 | 0.5409 | 0.5176 | 0.5329 | 1,486,239.05 | SAND |
62,280 | 2023-05-18 | 0.5134 | 0.539 | 0.5329 | 0.5312 | 815,031.72 | SAND |
62,281 | 2023-05-19 | 0.5243 | 0.5418 | 0.5313 | 0.5328 | 617,040.8 | SAND |
62,282 | 2023-05-20 | 0.5251 | 0.5345 | 0.5336 | 0.5284 | 298,059.9 | SAND |
62,283 | 2023-05-21 | 0.5115 | 0.53 | 0.5282 | 0.5135 | 337,687.37 | SAND |
62,284 | 2023-05-22 | 0.5017 | 0.5189 | 0.5134 | 0.5105 | 516,635.73 | SAND |
62,285 | 2023-05-23 | 0.507 | 0.527 | 0.5107 | 0.511 | 716,040.08 | SAND |
62,286 | 2023-05-24 | 0.4785 | 0.5116 | 0.511 | 0.494 | 1,570,291.85 | SAND |
62,287 | 2023-05-25 | 0.479 | 0.5245 | 0.494 | 0.5064 | 2,399,456.41 | SAND |
62,288 | 2023-05-26 | 0.4955 | 0.5198 | 0.5066 | 0.5132 | 1,350,116.48 | SAND |
62,289 | 2023-05-27 | 0.5096 | 0.5286 | 0.5134 | 0.525 | 1,130,871.19 | SAND |
62,290 | 2023-05-28 | 0.5215 | 0.5755 | 0.5251 | 0.5563 | 2,306,541.23 | SAND |
62,291 | 2023-05-29 | 0.5375 | 0.5594 | 0.5565 | 0.5486 | 1,342,486.14 | SAND |
62,292 | 2023-05-30 | 0.5451 | 0.5615 | 0.5485 | 0.5532 | 1,038,189.71 | SAND |
62,293 | 2023-05-31 | 0.5247 | 0.5605 | 0.5531 | 0.532 | 1,231,097.63 | SAND |
62,294 | 2023-06-01 | 0.5218 | 0.584 | 0.5319 | 0.5537 | 3,881,016.25 | SAND |
62,295 | 2023-06-02 | 0.5439 | 0.5752 | 0.5536 | 0.5744 | 2,944,512.52 | SAND |
62,296 | 2023-06-03 | 0.5617 | 0.5828 | 0.5745 | 0.5722 | 1,376,545.19 | SAND |
62,297 | 2023-06-04 | 0.5631 | 0.6094 | 0.5725 | 0.5944 | 3,371,122.5 | SAND |
62,298 | 2023-06-05 | 0.5064 | 0.6263 | 0.5942 | 0.5224 | 11,635,707.16 | SAND |
62,299 | 2023-06-06 | 0.4927 | 0.5422 | 0.5224 | 0.5304 | 3,806,335.13 | SAND |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.