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 |
|---|---|---|---|---|---|---|---|
64,500 | 2023-12-21 | 81.07 | 96 | 82.25 | 93.89 | 3,181,223.182 | SOL |
64,501 | 2023-12-22 | 90.28 | 99.99 | 93.9 | 97.98 | 3,073,264.26 | SOL |
64,502 | 2023-12-23 | 92.89 | 110 | 98 | 107.94 | 2,187,001.196 | SOL |
64,503 | 2023-12-24 | 107.36 | 118 | 107.96 | 112.57 | 3,563,327.493 | SOL |
64,504 | 2023-12-25 | 108 | 125.97 | 112.52 | 120.95 | 2,629,074.917 | SOL |
64,505 | 2023-12-26 | 102 | 121.42 | 120.94 | 112.5 | 3,118,175.4 | SOL |
64,506 | 2023-12-27 | 104.76 | 115.33 | 112.5 | 106.95 | 2,271,821.293 | SOL |
64,507 | 2023-12-28 | 96.55 | 109.66 | 106.99 | 101.81 | 2,723,290.702 | SOL |
64,508 | 2023-12-29 | 99.34 | 109.97 | 101.86 | 106.18 | 2,302,203.539 | SOL |
64,509 | 2023-12-30 | 100.69 | 107.46 | 106.16 | 101.92 | 750,915.332 | SOL |
64,510 | 2023-12-31 | 99.29 | 105.17 | 101.91 | 101.69 | 1,014,619.569 | SOL |
64,511 | 2024-01-01 | 101.47 | 110.44 | 101.7 | 110.11 | 1,186,574.048 | SOL |
64,512 | 2024-01-02 | 106 | 117 | 110.11 | 106.74 | 1,825,573.021 | SOL |
64,513 | 2024-01-03 | 85.5 | 109.97 | 106.77 | 98.59 | 2,934,230.926 | SOL |
64,514 | 2024-01-04 | 96.74 | 108.23 | 98.57 | 105.01 | 1,494,270.405 | SOL |
64,515 | 2024-01-05 | 95.36 | 105.57 | 105.01 | 100.02 | 1,304,431.986 | SOL |
64,516 | 2024-01-06 | 91.57 | 100.35 | 100.02 | 93.84 | 1,024,768.902 | SOL |
64,517 | 2024-01-07 | 87.65 | 96.88 | 93.84 | 89.48 | 1,292,111.79 | SOL |
64,518 | 2024-01-08 | 85.46 | 99.99 | 89.52 | 98 | 2,608,466.93 | SOL |
64,519 | 2024-01-09 | 95.38 | 104.16 | 98 | 99.42 | 1,838,145.691 | SOL |
64,520 | 2024-01-10 | 92.03 | 105.55 | 99.36 | 102.01 | 2,132,341.426 | SOL |
64,521 | 2024-01-11 | 97.5 | 107.25 | 102.02 | 99.91 | 2,422,876.512 | SOL |
64,522 | 2024-01-12 | 86.77 | 100.47 | 99.9 | 92.1 | 1,491,860.665 | SOL |
64,523 | 2024-01-13 | 89.5 | 97.51 | 92.11 | 95.87 | 1,167,861.38 | SOL |
64,524 | 2024-01-14 | 93.61 | 105.44 | 95.86 | 93.77 | 1,908,310.162 | SOL |
64,525 | 2024-01-15 | 93.01 | 96.91 | 93.75 | 94.32 | 882,768.775 | SOL |
64,526 | 2024-01-16 | 94.09 | 98.69 | 94.3 | 97.67 | 806,871.473 | SOL |
64,527 | 2024-01-17 | 96.23 | 102.7 | 97.68 | 102.04 | 1,773,070.403 | SOL |
64,528 | 2024-01-18 | 91.37 | 103.49 | 102.01 | 94.31 | 1,522,263.539 | SOL |
64,529 | 2024-01-19 | 87 | 95.35 | 94.33 | 93.6 | 1,415,799.532 | SOL |
64,530 | 2024-01-20 | 90.15 | 94.15 | 93.56 | 92.82 | 525,905.27 | SOL |
64,531 | 2024-01-21 | 90.74 | 93.88 | 92.82 | 91.02 | 399,857.57 | SOL |
64,532 | 2024-01-22 | 86.2 | 91.84 | 91.03 | 88.99 | 525,648.022 | SOL |
64,533 | 2023-05-03 | 0.010675 | 0.01773 | 0.0132 | 0.01182 | 160,932,520 | SPA |
64,534 | 2023-05-04 | 0.01051 | 0.013072 | 0.011783 | 0.012213 | 133,659,688 | SPA |
64,535 | 2023-05-05 | 0.0097 | 0.0128 | 0.012103 | 0.010131 | 104,693,733 | SPA |
64,536 | 2023-05-06 | 0.0084 | 0.0105 | 0.010078 | 0.008864 | 73,040,055 | SPA |
64,537 | 2023-05-07 | 0.007785 | 0.01022 | 0.008823 | 0.009961 | 116,012,722 | SPA |
64,538 | 2023-05-08 | 0.008493 | 0.010825 | 0.009934 | 0.009178 | 136,331,173 | SPA |
64,539 | 2023-05-09 | 0.008071 | 0.00919 | 0.009178 | 0.008634 | 41,660,152 | SPA |
64,540 | 2023-05-10 | 0.007946 | 0.008795 | 0.008689 | 0.008287 | 35,180,290 | SPA |
64,541 | 2023-05-11 | 0.007228 | 0.0085 | 0.008267 | 0.007875 | 44,864,576 | SPA |
64,542 | 2023-05-12 | 0.007498 | 0.008294 | 0.007804 | 0.0078 | 33,862,845 | SPA |
64,543 | 2023-05-13 | 0.007103 | 0.007865 | 0.007802 | 0.007314 | 28,831,621 | SPA |
64,544 | 2023-05-14 | 0.007179 | 0.009445 | 0.007313 | 0.008736 | 85,676,914 | SPA |
64,545 | 2023-05-15 | 0.007831 | 0.009086 | 0.008676 | 0.007874 | 76,727,707 | SPA |
64,546 | 2023-05-16 | 0.007419 | 0.007962 | 0.007874 | 0.007751 | 28,689,096 | SPA |
64,547 | 2023-05-17 | 0.007105 | 0.008 | 0.007776 | 0.00754 | 36,127,102 | SPA |
64,548 | 2023-05-18 | 0.007052 | 0.007842 | 0.00754 | 0.007208 | 42,097,595 | SPA |
64,549 | 2023-05-19 | 0.007019 | 0.007509 | 0.007193 | 0.007305 | 22,462,940 | SPA |
64,550 | 2023-05-20 | 0.007064 | 0.007407 | 0.007297 | 0.007132 | 16,890,202 | SPA |
64,551 | 2023-05-21 | 0.006753 | 0.007207 | 0.007111 | 0.006872 | 16,698,270 | SPA |
64,552 | 2023-05-22 | 0.006586 | 0.006887 | 0.006865 | 0.006886 | 19,322,430 | SPA |
64,553 | 2023-05-23 | 0.006771 | 0.007694 | 0.006886 | 0.006844 | 47,812,234 | SPA |
64,554 | 2023-05-24 | 0.00632 | 0.00696 | 0.006846 | 0.006583 | 25,162,596 | SPA |
64,555 | 2023-05-25 | 0.006155 | 0.006604 | 0.006549 | 0.006224 | 25,553,123 | SPA |
64,556 | 2023-05-26 | 0.006171 | 0.006755 | 0.006218 | 0.006707 | 25,850,710 | SPA |
64,557 | 2023-05-27 | 0.00635 | 0.006755 | 0.006709 | 0.0064 | 11,225,575 | SPA |
64,558 | 2023-05-28 | 0.006276 | 0.006522 | 0.006397 | 0.00639 | 11,544,432 | SPA |
64,559 | 2023-05-29 | 0.006365 | 0.008202 | 0.006376 | 0.007951 | 131,258,137 | SPA |
64,560 | 2023-05-30 | 0.007386 | 0.0095 | 0.007953 | 0.0082 | 195,251,352 | SPA |
64,561 | 2023-05-31 | 0.007019 | 0.008497 | 0.008191 | 0.007438 | 83,161,242 | SPA |
64,562 | 2023-06-01 | 0.007064 | 0.007963 | 0.007442 | 0.007619 | 39,506,651 | SPA |
64,563 | 2023-06-02 | 0.007293 | 0.008 | 0.007618 | 0.007769 | 26,894,545 | SPA |
64,564 | 2023-06-03 | 0.007308 | 0.007999 | 0.007768 | 0.007451 | 24,804,907 | SPA |
64,565 | 2023-06-04 | 0.0072 | 0.007515 | 0.007438 | 0.00722 | 14,772,495 | SPA |
64,566 | 2023-06-05 | 0.0065 | 0.007271 | 0.007254 | 0.006823 | 24,205,025 | SPA |
64,567 | 2023-06-06 | 0.006519 | 0.007174 | 0.006827 | 0.007087 | 17,126,675 | SPA |
64,568 | 2023-06-07 | 0.006649 | 0.007087 | 0.007087 | 0.00674 | 14,794,519 | SPA |
64,569 | 2023-06-08 | 0.006133 | 0.006797 | 0.00674 | 0.006408 | 11,806,826 | SPA |
64,570 | 2023-06-09 | 0.006182 | 0.006519 | 0.006406 | 0.006328 | 5,675,776 | SPA |
64,571 | 2023-06-10 | 0.005321 | 0.00637 | 0.006355 | 0.005505 | 22,826,610 | SPA |
64,572 | 2023-06-11 | 0.005203 | 0.005596 | 0.005502 | 0.005407 | 11,838,045 | SPA |
64,573 | 2023-06-12 | 0.005308 | 0.0069 | 0.005403 | 0.006388 | 33,749,923 | SPA |
64,574 | 2023-06-13 | 0.005675 | 0.006469 | 0.006388 | 0.005923 | 27,890,559 | SPA |
64,575 | 2023-06-14 | 0.005299 | 0.005942 | 0.005881 | 0.005419 | 14,502,020 | SPA |
64,576 | 2023-06-15 | 0.005309 | 0.005608 | 0.005456 | 0.00553 | 9,433,083 | SPA |
64,577 | 2023-06-16 | 0.005379 | 0.006349 | 0.00553 | 0.005875 | 25,092,189 | SPA |
64,578 | 2023-06-17 | 0.005699 | 0.006251 | 0.00592 | 0.00587 | 11,555,694 | SPA |
64,579 | 2023-06-18 | 0.00553 | 0.005926 | 0.005912 | 0.005641 | 5,740,625 | SPA |
64,580 | 2023-06-19 | 0.00535 | 0.005637 | 0.005637 | 0.005522 | 14,656,735 | SPA |
64,581 | 2023-06-20 | 0.00535 | 0.005787 | 0.005524 | 0.005728 | 14,583,282 | SPA |
64,582 | 2023-06-21 | 0.005591 | 0.006648 | 0.005725 | 0.006131 | 27,807,882 | SPA |
64,583 | 2023-06-22 | 0.006033 | 0.00641 | 0.006172 | 0.00625 | 15,271,371 | SPA |
64,584 | 2023-06-23 | 0.005977 | 0.006294 | 0.006249 | 0.006039 | 8,521,635 | SPA |
64,585 | 2023-06-24 | 0.00575 | 0.006107 | 0.006052 | 0.005882 | 8,497,637 | SPA |
64,586 | 2023-06-25 | 0.005836 | 0.006084 | 0.005882 | 0.005936 | 3,465,226 | SPA |
64,587 | 2023-06-26 | 0.00542 | 0.005982 | 0.00596 | 0.005584 | 12,646,762 | SPA |
64,588 | 2023-06-27 | 0.0054 | 0.006474 | 0.005584 | 0.005757 | 17,283,992 | SPA |
64,589 | 2023-06-28 | 0.005365 | 0.005782 | 0.005755 | 0.005437 | 6,113,334 | SPA |
64,590 | 2023-06-29 | 0.005398 | 0.006077 | 0.005409 | 0.005762 | 22,584,707 | SPA |
64,591 | 2023-06-30 | 0.005428 | 0.006028 | 0.005761 | 0.005678 | 10,395,853 | SPA |
64,592 | 2023-07-01 | 0.005586 | 0.005915 | 0.00564 | 0.005588 | 7,948,752 | SPA |
64,593 | 2023-07-02 | 0.005563 | 0.005744 | 0.005615 | 0.005613 | 6,093,841 | SPA |
64,594 | 2023-07-03 | 0.005485 | 0.005933 | 0.005617 | 0.005865 | 10,662,939 | SPA |
64,595 | 2023-07-04 | 0.005651 | 0.005878 | 0.005872 | 0.005853 | 6,046,561 | SPA |
64,596 | 2023-07-05 | 0.00535 | 0.005878 | 0.005858 | 0.005575 | 12,879,529 | SPA |
64,597 | 2023-07-06 | 0.0054 | 0.005737 | 0.005574 | 0.005445 | 13,578,515 | SPA |
64,598 | 2023-07-07 | 0.00539 | 0.005582 | 0.005439 | 0.0054 | 7,682,419 | SPA |
64,599 | 2023-07-08 | 0.005223 | 0.005452 | 0.005399 | 0.005304 | 7,512,478 | SPA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.