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 |
|---|---|---|---|---|---|---|---|
65,600 | 2024-01-02 | 0.7002 | 0.7331 | 0.7168 | 0.7214 | 1,263,665.21 | STORJ |
65,601 | 2024-01-03 | 0.53 | 0.7316 | 0.7218 | 0.639 | 2,915,252.74 | STORJ |
65,602 | 2024-01-04 | 0.6132 | 0.6591 | 0.6375 | 0.648 | 1,472,448.72 | STORJ |
65,603 | 2024-01-05 | 0.6 | 0.6832 | 0.6578 | 0.6385 | 2,284,021.03 | STORJ |
65,604 | 2024-01-06 | 0.5874 | 0.6676 | 0.6368 | 0.6325 | 850,805.69 | STORJ |
65,605 | 2024-01-07 | 0.576 | 0.6403 | 0.6325 | 0.5843 | 589,082.32 | STORJ |
65,606 | 2024-01-08 | 0.5181 | 0.6167 | 0.5842 | 0.6114 | 2,235,029.14 | STORJ |
65,607 | 2024-01-09 | 0.5452 | 0.6173 | 0.6118 | 0.5667 | 1,736,899.46 | STORJ |
65,608 | 2024-01-10 | 0.5433 | 0.625 | 0.5663 | 0.6136 | 1,807,706.17 | STORJ |
65,609 | 2024-01-11 | 0.6006 | 0.6384 | 0.6096 | 0.6203 | 1,049,240.94 | STORJ |
65,610 | 2024-01-12 | 0.5843 | 0.6686 | 0.619 | 0.6217 | 2,484,037.34 | STORJ |
65,611 | 2024-01-13 | 0.5841 | 0.6346 | 0.6226 | 0.6273 | 596,099.31 | STORJ |
65,612 | 2024-01-14 | 0.595 | 0.6293 | 0.6273 | 0.5983 | 358,774.58 | STORJ |
65,613 | 2024-01-15 | 0.5911 | 0.6133 | 0.5987 | 0.6023 | 468,029.67 | STORJ |
65,614 | 2024-01-16 | 0.5884 | 0.6163 | 0.6014 | 0.614 | 350,417.73 | STORJ |
65,615 | 2024-01-17 | 0.5917 | 0.6139 | 0.6127 | 0.5988 | 283,230.46 | STORJ |
65,616 | 2024-01-18 | 0.5541 | 0.6022 | 0.5996 | 0.5659 | 590,152.07 | STORJ |
65,617 | 2024-01-19 | 0.5272 | 0.5672 | 0.566 | 0.5583 | 496,608.18 | STORJ |
65,618 | 2024-01-20 | 0.5526 | 0.5784 | 0.5583 | 0.5726 | 697,730.48 | STORJ |
65,619 | 2024-01-21 | 0.5685 | 0.612 | 0.5728 | 0.5826 | 1,245,052 | STORJ |
65,620 | 2024-01-22 | 0.5447 | 0.5827 | 0.5819 | 0.5512 | 720,769.91 | STORJ |
65,621 | 2023-03-29 | 0.931 | 1.061 | 0.9781 | 0.9852 | 8,475,941.91 | STX |
65,622 | 2023-03-30 | 0.9075 | 1.0498 | 0.9857 | 0.9279 | 9,774,921 | STX |
65,623 | 2023-03-31 | 0.8859 | 0.9431 | 0.9284 | 0.9313 | 5,032,724.72 | STX |
65,624 | 2023-04-01 | 0.8811 | 0.9354 | 0.9312 | 0.8968 | 2,930,766.44 | STX |
65,625 | 2023-04-02 | 0.8594 | 0.938 | 0.8976 | 0.8729 | 3,553,821.71 | STX |
65,626 | 2023-04-03 | 0.8448 | 0.933 | 0.8737 | 0.8757 | 6,347,628.2 | STX |
65,627 | 2023-04-04 | 0.8493 | 0.8872 | 0.8756 | 0.8791 | 4,290,174.32 | STX |
65,628 | 2023-04-05 | 0.8517 | 0.9154 | 0.8797 | 0.8633 | 4,581,951.32 | STX |
65,629 | 2023-04-06 | 0.8062 | 0.8634 | 0.863 | 0.8238 | 3,458,195.18 | STX |
65,630 | 2023-04-07 | 0.7759 | 0.8349 | 0.8239 | 0.798 | 3,793,358.05 | STX |
65,631 | 2023-04-08 | 0.7907 | 0.8188 | 0.7976 | 0.8063 | 3,076,475.75 | STX |
65,632 | 2023-04-09 | 0.7819 | 0.8884 | 0.8064 | 0.8742 | 5,065,489.33 | STX |
65,633 | 2023-04-10 | 0.8272 | 0.9367 | 0.873 | 0.9185 | 6,882,674.26 | STX |
65,634 | 2023-04-11 | 0.9099 | 1.0106 | 0.9193 | 0.9641 | 8,823,312.01 | STX |
65,635 | 2023-04-12 | 0.8814 | 0.9741 | 0.9639 | 0.885 | 13,623,681.35 | STX |
65,636 | 2023-04-13 | 0.8626 | 0.9185 | 0.8848 | 0.8858 | 13,727,287.54 | STX |
65,637 | 2023-04-14 | 0.8488 | 0.9101 | 0.8858 | 0.8784 | 13,892,592.46 | STX |
65,638 | 2023-04-15 | 0.8485 | 0.879 | 0.879 | 0.8668 | 4,836,647.88 | STX |
65,639 | 2023-04-16 | 0.8387 | 0.8852 | 0.8666 | 0.8586 | 5,058,319.19 | STX |
65,640 | 2023-04-17 | 0.831 | 0.8599 | 0.8596 | 0.8394 | 4,314,202.95 | STX |
65,641 | 2023-04-18 | 0.8217 | 0.8681 | 0.8406 | 0.8604 | 6,605,428.7 | STX |
65,642 | 2023-04-19 | 0.7435 | 0.8604 | 0.8604 | 0.7614 | 7,611,175.15 | STX |
65,643 | 2023-04-20 | 0.7159 | 0.7734 | 0.7614 | 0.7355 | 6,405,012.82 | STX |
65,644 | 2023-04-21 | 0.6723 | 0.7531 | 0.737 | 0.6872 | 4,722,671.46 | STX |
65,645 | 2023-04-22 | 0.6755 | 0.7465 | 0.6895 | 0.7319 | 2,095,417.45 | STX |
65,646 | 2023-04-23 | 0.6873 | 0.7299 | 0.7298 | 0.7105 | 1,900,837.87 | STX |
65,647 | 2023-04-24 | 0.6977 | 0.7595 | 0.7101 | 0.7351 | 4,217,535.49 | STX |
65,648 | 2023-04-25 | 0.7043 | 0.7543 | 0.7323 | 0.7471 | 3,303,133.67 | STX |
65,649 | 2023-04-26 | 0.7016 | 0.8022 | 0.7464 | 0.7303 | 5,260,059.47 | STX |
65,650 | 2023-04-27 | 0.7212 | 0.785 | 0.73 | 0.7422 | 3,535,519.8 | STX |
65,651 | 2023-04-28 | 0.6984 | 0.7503 | 0.7422 | 0.7149 | 2,177,816.85 | STX |
65,652 | 2023-04-29 | 0.7095 | 0.7357 | 0.7143 | 0.7236 | 1,213,853.9 | STX |
65,653 | 2023-04-30 | 0.713 | 0.7398 | 0.7225 | 0.7182 | 1,271,587.89 | STX |
65,654 | 2023-05-01 | 0.6685 | 0.727 | 0.7192 | 0.6813 | 1,362,853.08 | STX |
65,655 | 2023-05-02 | 0.6789 | 0.85 | 0.6808 | 0.752 | 5,439,315.11 | STX |
65,656 | 2023-05-03 | 0.7517 | 0.8236 | 0.7522 | 0.8049 | 5,863,827.28 | STX |
65,657 | 2023-05-04 | 0.7416 | 0.8293 | 0.8051 | 0.7454 | 3,592,342.84 | STX |
65,658 | 2023-05-05 | 0.7171 | 0.7643 | 0.7443 | 0.7253 | 3,550,608.74 | STX |
65,659 | 2023-05-06 | 0.685 | 0.74 | 0.725 | 0.7021 | 1,950,504.95 | STX |
65,660 | 2023-05-07 | 0.6903 | 0.7593 | 0.7043 | 0.7318 | 3,160,329.67 | STX |
65,661 | 2023-05-08 | 0.6999 | 0.8192 | 0.7313 | 0.7406 | 9,829,206.24 | STX |
65,662 | 2023-05-09 | 0.6828 | 0.7392 | 0.739 | 0.693 | 3,486,733 | STX |
65,663 | 2023-05-10 | 0.61 | 0.6945 | 0.6931 | 0.6636 | 5,380,918.53 | STX |
65,664 | 2023-05-11 | 0.6085 | 0.6792 | 0.664 | 0.6298 | 3,174,873.81 | STX |
65,665 | 2023-05-12 | 0.6009 | 0.6436 | 0.63 | 0.6377 | 2,624,783.11 | STX |
65,666 | 2023-05-13 | 0.6181 | 0.6386 | 0.6377 | 0.6227 | 719,486.31 | STX |
65,667 | 2023-05-14 | 0.6107 | 0.6456 | 0.623 | 0.6268 | 834,466.88 | STX |
65,668 | 2023-05-15 | 0.6136 | 0.6516 | 0.6264 | 0.6339 | 1,443,018.34 | STX |
65,669 | 2023-05-16 | 0.6228 | 0.6492 | 0.6342 | 0.6373 | 2,027,474.45 | STX |
65,670 | 2023-05-17 | 0.6273 | 0.6699 | 0.6364 | 0.6615 | 2,204,950 | STX |
65,671 | 2023-05-18 | 0.6324 | 0.6815 | 0.6612 | 0.6655 | 2,936,738.76 | STX |
65,672 | 2023-05-19 | 0.6475 | 0.6681 | 0.665 | 0.6657 | 2,415,093.1 | STX |
65,673 | 2023-05-20 | 0.6568 | 0.6798 | 0.6659 | 0.6704 | 887,498.09 | STX |
65,674 | 2023-05-21 | 0.6374 | 0.673 | 0.6701 | 0.6391 | 722,388.85 | STX |
65,675 | 2023-05-22 | 0.6228 | 0.6399 | 0.6399 | 0.6304 | 1,359,566.09 | STX |
65,676 | 2023-05-23 | 0.6304 | 0.6578 | 0.6304 | 0.6348 | 1,499,201.04 | STX |
65,677 | 2023-05-24 | 0.584 | 0.6347 | 0.6347 | 0.5912 | 1,678,975.07 | STX |
65,678 | 2023-05-25 | 0.5735 | 0.5938 | 0.5912 | 0.5828 | 1,858,461.51 | STX |
65,679 | 2023-05-26 | 0.5821 | 0.6115 | 0.5828 | 0.6026 | 2,346,698.28 | STX |
65,680 | 2023-05-27 | 0.5986 | 0.609 | 0.6022 | 0.6078 | 893,912.1 | STX |
65,681 | 2023-05-28 | 0.6035 | 0.6342 | 0.6077 | 0.6311 | 1,915,745.4 | STX |
65,682 | 2023-05-29 | 0.625 | 0.6525 | 0.6309 | 0.6333 | 1,264,922.71 | STX |
65,683 | 2023-05-30 | 0.6193 | 0.6413 | 0.6335 | 0.6257 | 1,021,882.03 | STX |
65,684 | 2023-05-31 | 0.5889 | 0.6288 | 0.6259 | 0.6003 | 1,460,139.1 | STX |
65,685 | 2023-06-01 | 0.5923 | 0.6076 | 0.6005 | 0.5979 | 704,923.61 | STX |
65,686 | 2023-06-02 | 0.59 | 0.6151 | 0.598 | 0.6139 | 1,133,952.07 | STX |
65,687 | 2023-06-03 | 0.6082 | 0.6217 | 0.6139 | 0.6167 | 304,025.28 | STX |
65,688 | 2023-06-04 | 0.612 | 0.6239 | 0.617 | 0.6136 | 724,765.54 | STX |
65,689 | 2023-06-05 | 0.5315 | 0.6135 | 0.6135 | 0.5435 | 2,910,362.39 | STX |
65,690 | 2023-06-06 | 0.5266 | 0.5963 | 0.5432 | 0.5877 | 3,685,938.38 | STX |
65,691 | 2023-06-07 | 0.587 | 0.6658 | 0.5875 | 0.6442 | 5,377,437.59 | STX |
65,692 | 2023-06-08 | 0.6176 | 0.6789 | 0.6442 | 0.6291 | 4,646,667.26 | STX |
65,693 | 2023-06-09 | 0.6137 | 0.6535 | 0.6294 | 0.6213 | 2,105,351.79 | STX |
65,694 | 2023-06-10 | 0.44 | 0.6258 | 0.6208 | 0.5541 | 8,084,251.47 | STX |
65,695 | 2023-06-11 | 0.5179 | 0.5562 | 0.5549 | 0.5363 | 2,232,098.41 | STX |
65,696 | 2023-06-12 | 0.5038 | 0.5358 | 0.5344 | 0.5183 | 1,545,694.43 | STX |
65,697 | 2023-06-13 | 0.5048 | 0.543 | 0.5182 | 0.5139 | 1,980,103.57 | STX |
65,698 | 2023-06-14 | 0.4755 | 0.5286 | 0.5141 | 0.4878 | 1,919,028.23 | STX |
65,699 | 2023-06-15 | 0.4673 | 0.5463 | 0.4872 | 0.5385 | 5,108,927.18 | STX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.