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 |
|---|---|---|---|---|---|---|---|
65,300 | 2023-02-22 | 1.0254 | 1.1319 | 1.0681 | 1.1184 | 1,333,259.8 | STG |
65,301 | 2023-02-23 | 1.0548 | 1.1723 | 1.1176 | 1.0774 | 1,210,147.1 | STG |
65,302 | 2023-02-24 | 0.9633 | 1.0807 | 1.0758 | 0.9818 | 970,884.9 | STG |
65,303 | 2023-02-25 | 0.9294 | 0.9957 | 0.9855 | 0.9672 | 391,769.7 | STG |
65,304 | 2023-02-26 | 0.9587 | 1.0932 | 0.966 | 1.0582 | 910,695.5 | STG |
65,305 | 2023-02-27 | 1.0433 | 1.1486 | 1.0561 | 1.1048 | 1,318,575.7 | STG |
65,306 | 2023-02-28 | 1.02 | 1.1118 | 1.1042 | 1.025 | 919,347.1 | STG |
65,307 | 2023-03-01 | 0.9903 | 1.2041 | 1.0263 | 1.0172 | 1,117,908 | STG |
65,308 | 2023-03-02 | 0.9123 | 1.0196 | 1.0172 | 0.9417 | 1,060,835.6 | STG |
65,309 | 2023-03-03 | 0.815 | 0.9453 | 0.9452 | 0.874 | 876,660.5 | STG |
65,310 | 2023-03-04 | 0.7885 | 0.883 | 0.8745 | 0.7919 | 218,313.9 | STG |
65,311 | 2023-03-05 | 0.7685 | 0.824 | 0.7893 | 0.7771 | 464,197.4 | STG |
65,312 | 2023-03-06 | 0.7642 | 0.8335 | 0.7771 | 0.7856 | 913,259.6 | STG |
65,313 | 2023-03-07 | 0.7369 | 0.8269 | 0.7849 | 0.7687 | 1,342,938.9 | STG |
65,314 | 2023-03-08 | 0.6811 | 0.7804 | 0.7697 | 0.6854 | 2,182,044.1 | STG |
65,315 | 2023-03-09 | 0.6707 | 0.7348 | 0.6905 | 0.7243 | 740,511.2 | STG |
65,316 | 2023-03-10 | 0.6321 | 0.741 | 0.7187 | 0.6844 | 974,879.2 | STG |
65,317 | 2023-03-11 | 0.6017 | 0.7003 | 0.6855 | 0.6318 | 573,458.9 | STG |
65,318 | 2023-03-12 | 0.6111 | 0.7625 | 0.6339 | 0.7257 | 684,671.6 | STG |
65,319 | 2023-03-13 | 0.6896 | 0.8016 | 0.7257 | 0.7506 | 1,513,520.5 | STG |
65,320 | 2023-03-14 | 0.7132 | 0.8283 | 0.746 | 0.8167 | 556,929 | STG |
65,321 | 2023-03-29 | 0.3446 | 0.3713 | 0.3463 | 0.3686 | 368,793.82 | STORJ |
65,322 | 2023-03-30 | 0.357 | 0.4028 | 0.3686 | 0.3741 | 996,150.94 | STORJ |
65,323 | 2023-03-31 | 0.3624 | 0.3893 | 0.3741 | 0.3881 | 417,910.23 | STORJ |
65,324 | 2023-04-01 | 0.3854 | 0.4229 | 0.3877 | 0.3948 | 1,895,871.36 | STORJ |
65,325 | 2023-04-02 | 0.3761 | 0.4133 | 0.3957 | 0.383 | 523,813.5 | STORJ |
65,326 | 2023-04-03 | 0.3636 | 0.3833 | 0.3821 | 0.3763 | 214,370.13 | STORJ |
65,327 | 2023-04-04 | 0.3705 | 0.4028 | 0.3773 | 0.3936 | 511,202.61 | STORJ |
65,328 | 2023-04-05 | 0.3908 | 0.4288 | 0.3933 | 0.4082 | 1,109,269.85 | STORJ |
65,329 | 2023-04-06 | 0.3906 | 0.4236 | 0.4076 | 0.4022 | 533,759.08 | STORJ |
65,330 | 2023-04-07 | 0.404 | 0.4384 | 0.404 | 0.4305 | 1,302,612.91 | STORJ |
65,331 | 2023-04-08 | 0.3986 | 0.4288 | 0.4288 | 0.4001 | 319,810.46 | STORJ |
65,332 | 2023-04-09 | 0.3857 | 0.4059 | 0.4039 | 0.3993 | 232,550.52 | STORJ |
65,333 | 2023-04-10 | 0.3861 | 0.4085 | 0.4008 | 0.4085 | 969,950.13 | STORJ |
65,334 | 2023-04-11 | 0.3913 | 0.4074 | 0.4067 | 0.4029 | 1,257,672.75 | STORJ |
65,335 | 2023-04-12 | 0.38 | 0.4021 | 0.4018 | 0.3937 | 293,248.57 | STORJ |
65,336 | 2023-04-13 | 0.3918 | 0.4038 | 0.393 | 0.403 | 286,841.81 | STORJ |
65,337 | 2023-04-14 | 0.3965 | 0.414 | 0.403 | 0.4065 | 581,942.27 | STORJ |
65,338 | 2023-04-15 | 0.4009 | 0.4092 | 0.4058 | 0.4056 | 257,318.33 | STORJ |
65,339 | 2023-04-16 | 0.3971 | 0.4135 | 0.4041 | 0.4101 | 214,964.22 | STORJ |
65,340 | 2023-04-17 | 0.3914 | 0.4108 | 0.4108 | 0.3981 | 246,288.62 | STORJ |
65,341 | 2023-04-18 | 0.3924 | 0.4083 | 0.3981 | 0.4067 | 309,687.43 | STORJ |
65,342 | 2023-04-19 | 0.3613 | 0.4063 | 0.4058 | 0.3672 | 554,776.71 | STORJ |
65,343 | 2023-04-20 | 0.3584 | 0.3802 | 0.368 | 0.3739 | 738,863.06 | STORJ |
65,344 | 2023-04-21 | 0.3553 | 0.3825 | 0.3736 | 0.3608 | 987,931.14 | STORJ |
65,345 | 2023-04-22 | 0.3549 | 0.368 | 0.3608 | 0.366 | 155,249.77 | STORJ |
65,346 | 2023-04-23 | 0.3437 | 0.3662 | 0.3662 | 0.3573 | 224,466.61 | STORJ |
65,347 | 2023-04-24 | 0.3432 | 0.361 | 0.3563 | 0.3531 | 146,457.56 | STORJ |
65,348 | 2023-04-25 | 0.3418 | 0.3619 | 0.3545 | 0.3609 | 120,041.37 | STORJ |
65,349 | 2023-04-26 | 0.3355 | 0.3724 | 0.3601 | 0.3536 | 142,925.86 | STORJ |
65,350 | 2023-04-27 | 0.3477 | 0.3629 | 0.3535 | 0.3609 | 209,770.78 | STORJ |
65,351 | 2023-04-28 | 0.3502 | 0.3606 | 0.3606 | 0.356 | 61,200.26 | STORJ |
65,352 | 2023-04-29 | 0.3545 | 0.362 | 0.3555 | 0.361 | 129,853.99 | STORJ |
65,353 | 2023-04-30 | 0.349 | 0.3595 | 0.3593 | 0.3509 | 94,706.8 | STORJ |
65,354 | 2023-05-01 | 0.3346 | 0.351 | 0.3507 | 0.3398 | 140,244.5 | STORJ |
65,355 | 2023-05-02 | 0.3349 | 0.3428 | 0.339 | 0.3419 | 175,157.63 | STORJ |
65,356 | 2023-05-03 | 0.3332 | 0.3496 | 0.3409 | 0.3467 | 131,880.53 | STORJ |
65,357 | 2023-05-04 | 0.3393 | 0.3483 | 0.3467 | 0.3428 | 69,937.38 | STORJ |
65,358 | 2023-05-05 | 0.3355 | 0.35 | 0.3432 | 0.3473 | 168,296.1 | STORJ |
65,359 | 2023-05-06 | 0.3336 | 0.3531 | 0.3464 | 0.336 | 266,082.29 | STORJ |
65,360 | 2023-05-07 | 0.3305 | 0.3409 | 0.3356 | 0.3305 | 83,569.92 | STORJ |
65,361 | 2023-05-08 | 0.2938 | 0.3337 | 0.3306 | 0.3065 | 517,494.37 | STORJ |
65,362 | 2023-05-09 | 0.3051 | 0.3135 | 0.3065 | 0.311 | 331,672.07 | STORJ |
65,363 | 2023-05-10 | 0.3033 | 0.3269 | 0.3109 | 0.3178 | 428,213.76 | STORJ |
65,364 | 2023-05-11 | 0.2995 | 0.3207 | 0.3188 | 0.3062 | 206,991.62 | STORJ |
65,365 | 2023-05-12 | 0.2917 | 0.3075 | 0.3061 | 0.3075 | 481,291.38 | STORJ |
65,366 | 2023-05-13 | 0.3017 | 0.3075 | 0.3075 | 0.3033 | 78,136.43 | STORJ |
65,367 | 2023-05-14 | 0.2989 | 0.3074 | 0.3031 | 0.3049 | 228,223.15 | STORJ |
65,368 | 2023-05-15 | 0.3 | 0.3147 | 0.3052 | 0.3114 | 217,089.62 | STORJ |
65,369 | 2023-05-16 | 0.3047 | 0.3127 | 0.3113 | 0.311 | 69,415.22 | STORJ |
65,370 | 2023-05-17 | 0.3047 | 0.3191 | 0.3105 | 0.3165 | 59,484.5 | STORJ |
65,371 | 2023-05-18 | 0.3074 | 0.3173 | 0.3163 | 0.3147 | 89,261.28 | STORJ |
65,372 | 2023-05-19 | 0.3115 | 0.3171 | 0.3143 | 0.3151 | 57,042.89 | STORJ |
65,373 | 2023-05-20 | 0.312 | 0.3177 | 0.315 | 0.3164 | 106,198.28 | STORJ |
65,374 | 2023-05-21 | 0.3023 | 0.3174 | 0.3162 | 0.3036 | 73,507.26 | STORJ |
65,375 | 2023-05-22 | 0.2972 | 0.3084 | 0.3037 | 0.3055 | 162,576.87 | STORJ |
65,376 | 2023-05-23 | 0.3037 | 0.3136 | 0.3055 | 0.3117 | 139,214.39 | STORJ |
65,377 | 2023-05-24 | 0.292 | 0.3106 | 0.3105 | 0.2951 | 196,071.96 | STORJ |
65,378 | 2023-05-25 | 0.286 | 0.2951 | 0.2951 | 0.2934 | 82,189.38 | STORJ |
65,379 | 2023-05-26 | 0.2897 | 0.2962 | 0.2937 | 0.2932 | 306,834.29 | STORJ |
65,380 | 2023-05-27 | 0.2924 | 0.2975 | 0.2932 | 0.296 | 102,382.97 | STORJ |
65,381 | 2023-05-28 | 0.2953 | 0.3078 | 0.296 | 0.3038 | 80,117.87 | STORJ |
65,382 | 2023-05-29 | 0.2993 | 0.3049 | 0.3044 | 0.3023 | 88,983.99 | STORJ |
65,383 | 2023-05-30 | 0.3007 | 0.3104 | 0.3026 | 0.3042 | 318,807.23 | STORJ |
65,384 | 2023-05-31 | 0.2901 | 0.3071 | 0.3046 | 0.2946 | 180,680.25 | STORJ |
65,385 | 2023-06-01 | 0.2897 | 0.2977 | 0.295 | 0.2942 | 98,163.43 | STORJ |
65,386 | 2023-06-02 | 0.2913 | 0.3021 | 0.2939 | 0.2996 | 97,918.93 | STORJ |
65,387 | 2023-06-03 | 0.2977 | 0.3055 | 0.2994 | 0.299 | 95,675.85 | STORJ |
65,388 | 2023-06-04 | 0.2965 | 0.3033 | 0.299 | 0.299 | 49,159.34 | STORJ |
65,389 | 2023-06-05 | 0.2635 | 0.2992 | 0.2986 | 0.272 | 456,115.7 | STORJ |
65,390 | 2023-06-06 | 0.2635 | 0.2815 | 0.272 | 0.2785 | 312,159.66 | STORJ |
65,391 | 2023-06-07 | 0.2686 | 0.3229 | 0.278 | 0.3009 | 2,095,337.4 | STORJ |
65,392 | 2023-06-08 | 0.2939 | 0.34 | 0.2998 | 0.3264 | 2,943,203.33 | STORJ |
65,393 | 2023-06-09 | 0.2812 | 0.3308 | 0.3252 | 0.2835 | 1,930,609.68 | STORJ |
65,394 | 2023-06-10 | 0.2181 | 0.2841 | 0.283 | 0.2339 | 2,325,877.83 | STORJ |
65,395 | 2023-06-11 | 0.2293 | 0.2401 | 0.2328 | 0.2338 | 685,398.29 | STORJ |
65,396 | 2023-06-12 | 0.2273 | 0.2381 | 0.2336 | 0.2336 | 735,837.74 | STORJ |
65,397 | 2023-06-13 | 0.2272 | 0.2403 | 0.234 | 0.2313 | 634,373.09 | STORJ |
65,398 | 2023-06-14 | 0.2183 | 0.2386 | 0.2305 | 0.2221 | 661,189.94 | STORJ |
65,399 | 2023-06-15 | 0.2155 | 0.2254 | 0.2216 | 0.2239 | 820,904.31 | STORJ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.