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 |
|---|---|---|---|---|---|---|---|
64,700 | 2023-10-17 | 0.003524 | 0.003772 | 0.003743 | 0.003634 | 10,258,881 | SPA |
64,701 | 2023-10-18 | 0.003441 | 0.003641 | 0.003641 | 0.003491 | 7,281,579 | SPA |
64,702 | 2023-10-19 | 0.003333 | 0.003501 | 0.003491 | 0.003423 | 5,361,309 | SPA |
64,703 | 2023-10-20 | 0.003314 | 0.003473 | 0.00342 | 0.003411 | 8,622,257 | SPA |
64,704 | 2023-10-21 | 0.003356 | 0.003586 | 0.003378 | 0.003525 | 5,149,755 | SPA |
64,705 | 2023-10-22 | 0.00339 | 0.003665 | 0.003528 | 0.003492 | 14,062,094 | SPA |
64,706 | 2023-10-23 | 0.003454 | 0.00366 | 0.003494 | 0.003641 | 12,257,230 | SPA |
64,707 | 2023-10-24 | 0.0036 | 0.004101 | 0.003615 | 0.003747 | 25,568,290 | SPA |
64,708 | 2023-10-25 | 0.003421 | 0.003804 | 0.003747 | 0.003705 | 16,308,819 | SPA |
64,709 | 2023-10-26 | 0.003643 | 0.003821 | 0.00371 | 0.003714 | 7,157,847 | SPA |
64,710 | 2023-10-27 | 0.00363 | 0.003776 | 0.003719 | 0.003701 | 3,797,879 | SPA |
64,711 | 2023-10-28 | 0.00369 | 0.0043 | 0.003703 | 0.004028 | 32,484,165 | SPA |
64,712 | 2023-10-29 | 0.00376 | 0.004621 | 0.004029 | 0.004005 | 62,895,516 | SPA |
64,713 | 2023-10-30 | 0.003713 | 0.004005 | 0.004005 | 0.003806 | 9,410,467 | SPA |
64,714 | 2023-10-31 | 0.003588 | 0.003871 | 0.003806 | 0.003661 | 12,129,410 | SPA |
64,715 | 2023-11-01 | 0.00359 | 0.003994 | 0.003678 | 0.003798 | 16,407,411 | SPA |
64,716 | 2023-11-02 | 0.003707 | 0.003846 | 0.003797 | 0.003746 | 5,328,511 | SPA |
64,717 | 2023-11-03 | 0.003693 | 0.00518 | 0.003743 | 0.004625 | 56,241,868 | SPA |
64,718 | 2023-11-04 | 0.0042 | 0.004798 | 0.004598 | 0.004418 | 56,581,084 | SPA |
64,719 | 2023-11-05 | 0.004 | 0.004463 | 0.004418 | 0.004043 | 18,410,247 | SPA |
64,720 | 2023-11-06 | 0.0036 | 0.004364 | 0.004049 | 0.004081 | 21,811,938 | SPA |
64,721 | 2023-11-07 | 0.003923 | 0.00425 | 0.004081 | 0.004177 | 7,558,210 | SPA |
64,722 | 2023-11-08 | 0.004099 | 0.004613 | 0.004208 | 0.004335 | 15,737,202 | SPA |
64,723 | 2023-11-09 | 0.004259 | 0.004832 | 0.004332 | 0.004506 | 27,203,953 | SPA |
64,724 | 2023-11-10 | 0.004421 | 0.004901 | 0.004478 | 0.004683 | 18,873,101 | SPA |
64,725 | 2023-11-11 | 0.004572 | 0.005491 | 0.004666 | 0.005199 | 17,920,503 | SPA |
64,726 | 2023-11-12 | 0.004865 | 0.00599 | 0.0052 | 0.00515 | 42,371,622 | SPA |
64,727 | 2023-11-13 | 0.004653 | 0.005199 | 0.005148 | 0.004723 | 18,773,549 | SPA |
64,728 | 2023-11-14 | 0.004571 | 0.004777 | 0.00469 | 0.004737 | 11,765,797 | SPA |
64,729 | 2023-11-15 | 0.004593 | 0.005062 | 0.004737 | 0.004891 | 17,860,909 | SPA |
64,730 | 2023-11-16 | 0.004655 | 0.00612 | 0.004897 | 0.00476 | 32,642,213 | SPA |
64,731 | 2023-11-17 | 0.004717 | 0.00552 | 0.004727 | 0.005281 | 27,202,593 | SPA |
64,732 | 2023-11-18 | 0.0049 | 0.00642 | 0.00528 | 0.005106 | 103,035,776 | SPA |
64,733 | 2023-11-19 | 0.0047 | 0.00543 | 0.005127 | 0.00543 | 22,656,971 | SPA |
64,734 | 2023-11-20 | 0.005053 | 0.005474 | 0.005426 | 0.0051 | 12,397,400 | SPA |
64,735 | 2023-11-21 | 0.004769 | 0.005173 | 0.005122 | 0.00482 | 8,015,189 | SPA |
64,736 | 2023-11-22 | 0.0047 | 0.005095 | 0.00482 | 0.005076 | 12,667,356 | SPA |
64,737 | 2023-11-23 | 0.004919 | 0.00546 | 0.005075 | 0.005025 | 19,092,022 | SPA |
64,738 | 2023-11-24 | 0.00494 | 0.005099 | 0.005017 | 0.00494 | 6,122,635 | SPA |
64,739 | 2023-11-25 | 0.004926 | 0.005593 | 0.004941 | 0.005167 | 25,310,612 | SPA |
64,740 | 2023-11-26 | 0.00509 | 0.005439 | 0.005167 | 0.00511 | 15,310,808 | SPA |
64,741 | 2023-11-27 | 0.004947 | 0.005136 | 0.005097 | 0.004987 | 8,501,278 | SPA |
64,742 | 2023-11-28 | 0.004944 | 0.005265 | 0.004987 | 0.005174 | 12,397,149 | SPA |
64,743 | 2023-11-29 | 0.004805 | 0.0062 | 0.005175 | 0.005808 | 63,524,124 | SPA |
64,744 | 2023-11-30 | 0.005701 | 0.00743 | 0.005843 | 0.00617 | 287,251,310 | SPA |
64,745 | 2023-12-01 | 0.005796 | 0.006725 | 0.00617 | 0.006 | 70,176,640 | SPA |
64,746 | 2023-12-02 | 0.005821 | 0.007456 | 0.006 | 0.007365 | 97,462,636 | SPA |
64,747 | 2023-12-03 | 0.006841 | 0.0097 | 0.007309 | 0.007835 | 310,667,155 | SPA |
64,748 | 2023-12-04 | 0.006801 | 0.008528 | 0.007829 | 0.00727 | 93,900,582 | SPA |
64,749 | 2023-12-05 | 0.006685 | 0.0113 | 0.00727 | 0.009486 | 214,282,803 | SPA |
64,750 | 2023-12-06 | 0.007801 | 0.011132 | 0.009533 | 0.0087 | 282,485,100 | SPA |
64,751 | 2023-12-07 | 0.007877 | 0.009031 | 0.008644 | 0.008451 | 83,749,010 | SPA |
64,752 | 2023-12-08 | 0.008064 | 0.009453 | 0.008514 | 0.009054 | 56,339,276 | SPA |
64,753 | 2023-12-09 | 0.007508 | 0.009063 | 0.009054 | 0.008219 | 46,251,435 | SPA |
64,754 | 2023-12-10 | 0.007231 | 0.008362 | 0.008219 | 0.007629 | 59,493,730 | SPA |
64,755 | 2023-12-11 | 0.00696 | 0.007752 | 0.007688 | 0.006982 | 53,919,995 | SPA |
64,756 | 2023-12-12 | 0.006907 | 0.008069 | 0.006982 | 0.00762 | 59,856,234 | SPA |
64,757 | 2023-12-13 | 0.006852 | 0.007921 | 0.007624 | 0.007462 | 41,295,219 | SPA |
64,758 | 2023-12-14 | 0.007035 | 0.007909 | 0.007463 | 0.007076 | 34,575,692 | SPA |
64,759 | 2023-12-15 | 0.0065 | 0.00736 | 0.007076 | 0.006661 | 39,087,126 | SPA |
64,760 | 2023-12-16 | 0.006397 | 0.007075 | 0.006662 | 0.006545 | 32,644,747 | SPA |
64,761 | 2023-12-17 | 0.00606 | 0.006693 | 0.00652 | 0.006148 | 37,354,161 | SPA |
64,762 | 2023-12-18 | 0.006086 | 0.00808 | 0.00611 | 0.006884 | 117,964,681 | SPA |
64,763 | 2023-12-19 | 0.006495 | 0.007515 | 0.006884 | 0.006716 | 31,401,915 | SPA |
64,764 | 2023-12-20 | 0.006489 | 0.00808 | 0.006774 | 0.007291 | 64,370,916 | SPA |
64,765 | 2023-12-21 | 0.006697 | 0.007292 | 0.007292 | 0.00692 | 39,334,028 | SPA |
64,766 | 2023-12-22 | 0.006627 | 0.007733 | 0.006918 | 0.007144 | 48,007,288 | SPA |
64,767 | 2023-12-23 | 0.006706 | 0.007153 | 0.007147 | 0.007044 | 26,494,740 | SPA |
64,768 | 2023-12-24 | 0.006909 | 0.007201 | 0.007062 | 0.006971 | 21,820,810 | SPA |
64,769 | 2023-12-25 | 0.0065 | 0.007038 | 0.006973 | 0.006758 | 16,915,722 | SPA |
64,770 | 2023-12-26 | 0.006412 | 0.006947 | 0.00677 | 0.006627 | 22,324,967 | SPA |
64,771 | 2023-12-27 | 0.006509 | 0.008091 | 0.006627 | 0.007122 | 65,322,262 | SPA |
64,772 | 2023-12-28 | 0.006764 | 0.007764 | 0.007085 | 0.006821 | 30,532,366 | SPA |
64,773 | 2023-12-29 | 0.006677 | 0.00785 | 0.006818 | 0.006745 | 30,566,845 | SPA |
64,774 | 2023-12-30 | 0.006756 | 0.007809 | 0.006756 | 0.007015 | 61,686,103 | SPA |
64,775 | 2023-12-31 | 0.006775 | 0.007213 | 0.006975 | 0.006775 | 17,423,176 | SPA |
64,776 | 2024-01-01 | 0.0065 | 0.006846 | 0.006775 | 0.006824 | 21,363,558 | SPA |
64,777 | 2024-01-02 | 0.0066 | 0.007237 | 0.00677 | 0.006832 | 19,963,255 | SPA |
64,778 | 2024-01-03 | 0.00603 | 0.0078 | 0.006875 | 0.006972 | 45,808,557 | SPA |
64,779 | 2024-01-04 | 0.006731 | 0.00739 | 0.006972 | 0.00703 | 12,345,153 | SPA |
64,780 | 2024-01-05 | 0.006552 | 0.007104 | 0.00709 | 0.006568 | 8,989,518 | SPA |
64,781 | 2024-01-06 | 0.006391 | 0.006636 | 0.006599 | 0.006458 | 9,242,113 | SPA |
64,782 | 2024-01-07 | 0.006333 | 0.006527 | 0.006458 | 0.006391 | 8,129,944 | SPA |
64,783 | 2024-01-08 | 0.005987 | 0.006442 | 0.006339 | 0.00626 | 17,309,614 | SPA |
64,784 | 2024-01-09 | 0.006009 | 0.006557 | 0.00626 | 0.006084 | 13,335,557 | SPA |
64,785 | 2024-01-10 | 0.006 | 0.006496 | 0.006084 | 0.006418 | 11,625,841 | SPA |
64,786 | 2024-01-11 | 0.006309 | 0.006659 | 0.006414 | 0.006403 | 14,981,357 | SPA |
64,787 | 2024-01-12 | 0.006133 | 0.00641 | 0.006365 | 0.006165 | 10,215,437 | SPA |
64,788 | 2024-01-13 | 0.0059 | 0.006191 | 0.006164 | 0.006078 | 12,609,250 | SPA |
64,789 | 2024-01-14 | 0.0059 | 0.006078 | 0.006078 | 0.005902 | 7,002,052 | SPA |
64,790 | 2024-01-15 | 0.005658 | 0.006012 | 0.005902 | 0.005769 | 12,270,349 | SPA |
64,791 | 2024-01-16 | 0.005508 | 0.00583 | 0.005774 | 0.005591 | 25,556,464 | SPA |
64,792 | 2024-01-17 | 0.005406 | 0.005991 | 0.005591 | 0.005625 | 23,564,297 | SPA |
64,793 | 2024-01-18 | 0.00529 | 0.005656 | 0.00563 | 0.005321 | 6,420,773 | SPA |
64,794 | 2024-01-19 | 0.005044 | 0.005608 | 0.005291 | 0.005608 | 16,187,075 | SPA |
64,795 | 2024-01-20 | 0.005298 | 0.007542 | 0.005618 | 0.006403 | 166,589,547 | SPA |
64,796 | 2024-01-21 | 0.005984 | 0.0085 | 0.006438 | 0.00656 | 299,880,365 | SPA |
64,797 | 2024-01-22 | 0.006111 | 0.006678 | 0.006647 | 0.0064 | 36,842,627 | SPA |
64,798 | 2023-03-29 | 0.000665 | 0.000702 | 0.000666 | 0.000686 | 415,637,861 | SPELL |
64,799 | 2023-03-30 | 0.000664 | 0.00082 | 0.000686 | 0.000707 | 1,608,612,455 | SPELL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.