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 |
|---|---|---|---|---|---|---|---|
65,200 | 2022-11-14 | 0.3677 | 0.3879 | 0.3766 | 0.3849 | 251,806.9 | STG |
65,201 | 2022-11-15 | 0.3822 | 0.42 | 0.3839 | 0.3947 | 657,321.1 | STG |
65,202 | 2022-11-16 | 0.3897 | 0.4092 | 0.394 | 0.3972 | 192,741.7 | STG |
65,203 | 2022-11-17 | 0.3905 | 0.4279 | 0.3942 | 0.4149 | 620,557.9 | STG |
65,204 | 2022-11-18 | 0.4056 | 0.4216 | 0.4125 | 0.417 | 357,119.8 | STG |
65,205 | 2022-11-19 | 0.4024 | 0.4221 | 0.4208 | 0.4144 | 262,502.5 | STG |
65,206 | 2022-11-20 | 0.3994 | 0.4173 | 0.415 | 0.3997 | 348,745.9 | STG |
65,207 | 2022-11-21 | 0.3944 | 0.4352 | 0.4011 | 0.4202 | 392,766.8 | STG |
65,208 | 2022-11-22 | 0.4148 | 0.4373 | 0.4204 | 0.4264 | 221,418.5 | STG |
65,209 | 2022-11-23 | 0.421 | 0.4407 | 0.4269 | 0.4309 | 101,050.2 | STG |
65,210 | 2022-11-24 | 0.4198 | 0.4374 | 0.4321 | 0.4237 | 139,940.3 | STG |
65,211 | 2022-11-25 | 0.4125 | 0.4556 | 0.4243 | 0.4388 | 243,411.6 | STG |
65,212 | 2022-11-26 | 0.4373 | 0.4559 | 0.4383 | 0.4418 | 216,464.9 | STG |
65,213 | 2022-11-27 | 0.4262 | 0.4508 | 0.4431 | 0.4297 | 125,274.2 | STG |
65,214 | 2022-11-28 | 0.4079 | 0.4312 | 0.4299 | 0.4165 | 127,481.8 | STG |
65,215 | 2022-11-29 | 0.4174 | 0.4339 | 0.419 | 0.426 | 147,577.6 | STG |
65,216 | 2022-11-30 | 0.4181 | 0.4416 | 0.4256 | 0.4317 | 203,407.2 | STG |
65,217 | 2022-12-01 | 0.4223 | 0.4369 | 0.4324 | 0.427 | 126,507.4 | STG |
65,218 | 2022-12-02 | 0.4235 | 0.4389 | 0.4256 | 0.433 | 110,157 | STG |
65,219 | 2022-12-03 | 0.4154 | 0.4329 | 0.4329 | 0.4163 | 127,007.2 | STG |
65,220 | 2022-12-04 | 0.4152 | 0.4338 | 0.4173 | 0.4265 | 110,678.5 | STG |
65,221 | 2022-12-05 | 0.4181 | 0.4319 | 0.4268 | 0.4229 | 104,712.6 | STG |
65,222 | 2022-12-06 | 0.4223 | 0.4286 | 0.4236 | 0.425 | 38,381.5 | STG |
65,223 | 2022-12-07 | 0.3985 | 0.4267 | 0.4257 | 0.401 | 153,352.7 | STG |
65,224 | 2022-12-08 | 0.397 | 0.4095 | 0.401 | 0.4081 | 43,167.3 | STG |
65,225 | 2022-12-09 | 0.403 | 0.4153 | 0.406 | 0.4066 | 107,290.5 | STG |
65,226 | 2022-12-10 | 0.4026 | 0.4168 | 0.407 | 0.4056 | 113,321.5 | STG |
65,227 | 2022-12-11 | 0.4045 | 0.4156 | 0.406 | 0.4045 | 75,169.8 | STG |
65,228 | 2022-12-12 | 0.3877 | 0.4047 | 0.4041 | 0.3957 | 86,427.8 | STG |
65,229 | 2022-12-13 | 0.3792 | 0.3965 | 0.3926 | 0.3933 | 793,500 | STG |
65,230 | 2022-12-14 | 0.3851 | 0.3976 | 0.3935 | 0.3871 | 1,532,110.7 | STG |
65,231 | 2022-12-15 | 0.3727 | 0.3874 | 0.3871 | 0.3737 | 1,215,712.2 | STG |
65,232 | 2022-12-16 | 0.3431 | 0.3807 | 0.3747 | 0.3496 | 666,306.9 | STG |
65,233 | 2022-12-17 | 0.3377 | 0.3511 | 0.3494 | 0.3491 | 496,301.8 | STG |
65,234 | 2022-12-18 | 0.3469 | 0.3597 | 0.3492 | 0.3469 | 222,841.4 | STG |
65,235 | 2022-12-19 | 0.3479 | 0.3729 | 0.3494 | 0.3703 | 692,082.8 | STG |
65,236 | 2022-12-20 | 0.3634 | 0.3998 | 0.3694 | 0.3738 | 1,061,735.9 | STG |
65,237 | 2022-12-21 | 0.3658 | 0.3787 | 0.3738 | 0.3781 | 350,296.7 | STG |
65,238 | 2022-12-22 | 0.3663 | 0.3805 | 0.3786 | 0.3738 | 256,946.3 | STG |
65,239 | 2022-12-23 | 0.3721 | 0.3796 | 0.3743 | 0.3771 | 129,023.3 | STG |
65,240 | 2022-12-24 | 0.3724 | 0.3812 | 0.3775 | 0.3739 | 185,352.7 | STG |
65,241 | 2022-12-25 | 0.3621 | 0.3775 | 0.3741 | 0.3659 | 565,085.9 | STG |
65,242 | 2022-12-26 | 0.3662 | 0.3742 | 0.3662 | 0.3721 | 91,240.4 | STG |
65,243 | 2022-12-27 | 0.3673 | 0.3735 | 0.3712 | 0.3718 | 92,887.6 | STG |
65,244 | 2022-12-28 | 0.3634 | 0.3775 | 0.3718 | 0.3639 | 192,103.3 | STG |
65,245 | 2022-12-29 | 0.3552 | 0.3651 | 0.3645 | 0.3602 | 50,630 | STG |
65,246 | 2022-12-30 | 0.3534 | 0.3622 | 0.3598 | 0.3612 | 285,049.8 | STG |
65,247 | 2022-12-31 | 0.3619 | 0.3669 | 0.3619 | 0.3625 | 63,469.5 | STG |
65,248 | 2023-01-01 | 0.3612 | 0.3672 | 0.3625 | 0.3628 | 23,169.3 | STG |
65,249 | 2023-01-02 | 0.3601 | 0.3709 | 0.3619 | 0.3694 | 35,612.4 | STG |
65,250 | 2023-01-03 | 0.3643 | 0.3728 | 0.3698 | 0.3682 | 52,327.2 | STG |
65,251 | 2023-01-04 | 0.3646 | 0.3762 | 0.3672 | 0.3687 | 176,592.2 | STG |
65,252 | 2023-01-05 | 0.3574 | 0.3718 | 0.3692 | 0.3577 | 185,719.8 | STG |
65,253 | 2023-01-06 | 0.3439 | 0.3629 | 0.3588 | 0.3539 | 165,582.6 | STG |
65,254 | 2023-01-07 | 0.3537 | 0.3707 | 0.3552 | 0.3621 | 154,071.7 | STG |
65,255 | 2023-01-08 | 0.3549 | 0.372 | 0.3615 | 0.3715 | 155,176.1 | STG |
65,256 | 2023-01-09 | 0.3698 | 0.3915 | 0.3723 | 0.3819 | 166,431.3 | STG |
65,257 | 2023-01-10 | 0.3771 | 0.3956 | 0.3823 | 0.39 | 201,660 | STG |
65,258 | 2023-01-11 | 0.377 | 0.3971 | 0.3918 | 0.3893 | 173,824.3 | STG |
65,259 | 2023-01-12 | 0.385 | 0.4079 | 0.3898 | 0.406 | 177,137.1 | STG |
65,260 | 2023-01-13 | 0.4018 | 0.4565 | 0.4069 | 0.4436 | 685,619.5 | STG |
65,261 | 2023-01-14 | 0.4366 | 0.4747 | 0.4436 | 0.4487 | 430,772.5 | STG |
65,262 | 2023-01-15 | 0.4331 | 0.4829 | 0.4487 | 0.4677 | 395,016.2 | STG |
65,263 | 2023-01-16 | 0.4471 | 0.4774 | 0.4682 | 0.4512 | 143,387.1 | STG |
65,264 | 2023-01-17 | 0.4474 | 0.4634 | 0.4506 | 0.4558 | 132,914.7 | STG |
65,265 | 2023-01-18 | 0.4205 | 0.4665 | 0.4576 | 0.4317 | 271,887.8 | STG |
65,266 | 2023-01-19 | 0.4235 | 0.4449 | 0.4317 | 0.4427 | 86,907.2 | STG |
65,267 | 2023-01-20 | 0.4387 | 0.4887 | 0.4446 | 0.4661 | 175,761.5 | STG |
65,268 | 2023-01-21 | 0.4593 | 0.5 | 0.4668 | 0.4869 | 440,807.3 | STG |
65,269 | 2023-01-22 | 0.4789 | 0.7561 | 0.4855 | 0.6341 | 4,585,689.1 | STG |
65,270 | 2023-01-23 | 0.6087 | 0.678 | 0.6313 | 0.6339 | 1,737,310.7 | STG |
65,271 | 2023-01-24 | 0.5753 | 0.75 | 0.6358 | 0.5753 | 1,340,023.2 | STG |
65,272 | 2023-01-25 | 0.5705 | 0.6427 | 0.5811 | 0.6253 | 1,024,111.4 | STG |
65,273 | 2023-01-26 | 0.6203 | 0.6736 | 0.6259 | 0.6515 | 1,258,559.9 | STG |
65,274 | 2023-01-27 | 0.641 | 0.7274 | 0.6543 | 0.6616 | 1,890,120.5 | STG |
65,275 | 2023-01-28 | 0.5882 | 0.6775 | 0.6611 | 0.6342 | 645,530.2 | STG |
65,276 | 2023-01-29 | 0.6225 | 0.6737 | 0.6316 | 0.6314 | 371,805.8 | STG |
65,277 | 2023-01-30 | 0.5496 | 0.6405 | 0.6323 | 0.5828 | 970,168.6 | STG |
65,278 | 2023-01-31 | 0.579 | 0.6181 | 0.5826 | 0.6074 | 602,241.9 | STG |
65,279 | 2023-02-01 | 0.5958 | 0.7832 | 0.6067 | 0.7708 | 1,813,758.3 | STG |
65,280 | 2023-02-02 | 0.7173 | 0.8205 | 0.7701 | 0.7325 | 2,107,413.5 | STG |
65,281 | 2023-02-03 | 0.6773 | 0.7979 | 0.7336 | 0.7691 | 1,437,524.6 | STG |
65,282 | 2023-02-04 | 0.7002 | 0.7979 | 0.7691 | 0.7087 | 881,580.3 | STG |
65,283 | 2023-02-05 | 0.6324 | 0.74 | 0.7089 | 0.6719 | 645,683.1 | STG |
65,284 | 2023-02-06 | 0.6742 | 0.7905 | 0.6752 | 0.744 | 2,616,605.3 | STG |
65,285 | 2023-02-07 | 0.7395 | 0.839 | 0.7437 | 0.8048 | 1,360,484.9 | STG |
65,286 | 2023-02-08 | 0.8018 | 0.955 | 0.8046 | 0.9135 | 2,603,488.4 | STG |
65,287 | 2023-02-09 | 0.751 | 0.9148 | 0.9108 | 0.7637 | 2,451,625.2 | STG |
65,288 | 2023-02-10 | 0.6952 | 0.7959 | 0.7602 | 0.6987 | 1,670,099.6 | STG |
65,289 | 2023-02-11 | 0.6749 | 0.7316 | 0.699 | 0.718 | 774,717.4 | STG |
65,290 | 2023-02-12 | 0.7128 | 0.8296 | 0.7165 | 0.7883 | 1,571,622.4 | STG |
65,291 | 2023-02-13 | 0.6818 | 0.7917 | 0.7838 | 0.7285 | 1,443,586.4 | STG |
65,292 | 2023-02-14 | 0.7243 | 0.8365 | 0.7303 | 0.8147 | 1,270,858.7 | STG |
65,293 | 2023-02-15 | 0.806 | 1.1108 | 0.8144 | 1.0605 | 2,239,193.2 | STG |
65,294 | 2023-02-16 | 1.0404 | 1.4 | 1.0631 | 1.2047 | 3,538,855.9 | STG |
65,295 | 2023-02-17 | 1.14 | 1.3485 | 1.2071 | 1.1907 | 2,465,227.5 | STG |
65,296 | 2023-02-18 | 1.1713 | 1.382 | 1.1989 | 1.2384 | 1,315,057.8 | STG |
65,297 | 2023-02-19 | 1.1384 | 1.266 | 1.237 | 1.1448 | 1,345,490.9 | STG |
65,298 | 2023-02-20 | 1.1102 | 1.2519 | 1.1484 | 1.1342 | 2,441,698.5 | STG |
65,299 | 2023-02-21 | 1.0504 | 1.1647 | 1.1351 | 1.0661 | 1,698,071.7 | STG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.