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 |
|---|---|---|---|---|---|---|---|
65,700 | 2023-06-16 | 0.5251 | 0.5693 | 0.5387 | 0.5489 | 3,581,443.88 | STX |
65,701 | 2023-06-17 | 0.5474 | 0.5895 | 0.5484 | 0.5628 | 1,474,250.49 | STX |
65,702 | 2023-06-18 | 0.5444 | 0.5781 | 0.5614 | 0.5573 | 1,118,763.73 | STX |
65,703 | 2023-06-19 | 0.5552 | 0.6075 | 0.5571 | 0.5937 | 1,974,035.42 | STX |
65,704 | 2023-06-20 | 0.59 | 0.7655 | 0.5936 | 0.7494 | 7,477,351.3 | STX |
65,705 | 2023-06-21 | 0.7264 | 0.8893 | 0.7498 | 0.8191 | 10,197,677.87 | STX |
65,706 | 2023-06-22 | 0.7703 | 0.8812 | 0.82 | 0.7751 | 8,155,652.97 | STX |
65,707 | 2023-06-23 | 0.7428 | 0.836 | 0.7767 | 0.7658 | 14,137,147.53 | STX |
65,708 | 2023-06-24 | 0.7136 | 0.7673 | 0.7664 | 0.7361 | 3,355,650.72 | STX |
65,709 | 2023-06-25 | 0.7146 | 0.7582 | 0.7366 | 0.7299 | 3,045,539.48 | STX |
65,710 | 2023-06-26 | 0.7128 | 0.7857 | 0.7304 | 0.7323 | 8,516,989.41 | STX |
65,711 | 2023-06-27 | 0.6984 | 0.7398 | 0.7324 | 0.7119 | 8,242,456.37 | STX |
65,712 | 2023-06-28 | 0.6617 | 0.712 | 0.712 | 0.6851 | 5,709,692.22 | STX |
65,713 | 2023-06-29 | 0.6805 | 0.7297 | 0.6864 | 0.6842 | 7,726,039.21 | STX |
65,714 | 2023-06-30 | 0.59 | 0.7223 | 0.6845 | 0.6909 | 13,489,159.03 | STX |
65,715 | 2023-07-01 | 0.6698 | 0.705 | 0.691 | 0.6993 | 2,816,493.92 | STX |
65,716 | 2023-07-02 | 0.6736 | 0.7201 | 0.698 | 0.6997 | 2,625,237.65 | STX |
65,717 | 2023-07-03 | 0.6974 | 0.7553 | 0.6979 | 0.7427 | 11,920,538.08 | STX |
65,718 | 2023-07-04 | 0.689 | 0.7437 | 0.7428 | 0.6931 | 10,489,077.04 | STX |
65,719 | 2023-07-05 | 0.6565 | 0.7003 | 0.6941 | 0.67 | 3,247,437.56 | STX |
65,720 | 2023-07-06 | 0.6406 | 0.6975 | 0.6689 | 0.6439 | 11,803,763.22 | STX |
65,721 | 2023-07-07 | 0.6362 | 0.6578 | 0.6437 | 0.6502 | 2,950,547.18 | STX |
65,722 | 2023-07-08 | 0.6335 | 0.6566 | 0.6495 | 0.644 | 1,457,279.53 | STX |
65,723 | 2023-07-09 | 0.6367 | 0.6518 | 0.6444 | 0.6369 | 1,464,613.59 | STX |
65,724 | 2023-07-10 | 0.6133 | 0.6533 | 0.6364 | 0.6397 | 2,325,621.87 | STX |
65,725 | 2023-07-11 | 0.6316 | 0.6683 | 0.6399 | 0.6571 | 1,422,750.97 | STX |
65,726 | 2023-07-12 | 0.6555 | 0.697 | 0.6564 | 0.6686 | 2,450,199.71 | STX |
65,727 | 2023-07-13 | 0.65 | 0.6972 | 0.6685 | 0.6843 | 5,358,688.77 | STX |
65,728 | 2023-07-14 | 0.6329 | 0.7109 | 0.6844 | 0.6498 | 5,641,832.66 | STX |
65,729 | 2023-07-15 | 0.6392 | 0.6578 | 0.6466 | 0.6472 | 902,340.69 | STX |
65,730 | 2023-07-16 | 0.6243 | 0.6494 | 0.6469 | 0.6314 | 1,124,738.82 | STX |
65,731 | 2023-07-17 | 0.6125 | 0.6446 | 0.63 | 0.638 | 1,635,467.93 | STX |
65,732 | 2023-07-18 | 0.616 | 0.6653 | 0.6382 | 0.6334 | 1,545,442.57 | STX |
65,733 | 2023-07-19 | 0.6251 | 0.6447 | 0.634 | 0.6279 | 928,913.68 | STX |
65,734 | 2023-07-20 | 0.6146 | 0.6429 | 0.6272 | 0.6226 | 1,456,809.2 | STX |
65,735 | 2023-07-21 | 0.618 | 0.6276 | 0.6224 | 0.6233 | 1,296,858.7 | STX |
65,736 | 2023-07-22 | 0.6179 | 0.6356 | 0.6232 | 0.6235 | 852,093.67 | STX |
65,737 | 2023-07-23 | 0.6167 | 0.6327 | 0.6226 | 0.6255 | 757,461.57 | STX |
65,738 | 2023-07-24 | 0.5665 | 0.6282 | 0.6257 | 0.5924 | 2,129,040.79 | STX |
65,739 | 2023-07-25 | 0.5853 | 0.5997 | 0.5918 | 0.5951 | 1,657,967.53 | STX |
65,740 | 2023-07-26 | 0.585 | 0.6116 | 0.5954 | 0.6053 | 1,928,542.71 | STX |
65,741 | 2023-07-27 | 0.5895 | 0.6107 | 0.6028 | 0.5947 | 1,123,678.3 | STX |
65,742 | 2023-07-28 | 0.5901 | 0.6015 | 0.5951 | 0.5974 | 414,927.57 | STX |
65,743 | 2023-07-29 | 0.5954 | 0.6033 | 0.5968 | 0.6012 | 325,490.31 | STX |
65,744 | 2023-07-30 | 0.5831 | 0.6083 | 0.6014 | 0.5982 | 1,338,546.38 | STX |
65,745 | 2023-07-31 | 0.581 | 0.6031 | 0.5978 | 0.588 | 1,313,905.48 | STX |
65,746 | 2023-08-01 | 0.5798 | 0.6264 | 0.5878 | 0.6142 | 3,353,880.98 | STX |
65,747 | 2023-08-02 | 0.6019 | 0.6211 | 0.613 | 0.6085 | 1,547,811.63 | STX |
65,748 | 2023-08-03 | 0.6039 | 0.6339 | 0.6089 | 0.6076 | 2,022,288.46 | STX |
65,749 | 2023-08-04 | 0.5763 | 0.6072 | 0.6072 | 0.5832 | 1,846,886.04 | STX |
65,750 | 2023-08-05 | 0.5719 | 0.5829 | 0.5829 | 0.5777 | 641,791.78 | STX |
65,751 | 2023-08-06 | 0.5712 | 0.5836 | 0.5779 | 0.5767 | 686,251.11 | STX |
65,752 | 2023-08-07 | 0.5587 | 0.5845 | 0.5773 | 0.5773 | 1,261,206.27 | STX |
65,753 | 2023-08-08 | 0.563 | 0.6352 | 0.5767 | 0.595 | 2,537,169.34 | STX |
65,754 | 2023-08-09 | 0.5774 | 0.6013 | 0.5949 | 0.5845 | 1,518,435.3 | STX |
65,755 | 2023-08-10 | 0.5783 | 0.5901 | 0.5852 | 0.5807 | 683,528.03 | STX |
65,756 | 2023-08-11 | 0.578 | 0.5867 | 0.581 | 0.581 | 595,597.02 | STX |
65,757 | 2023-08-12 | 0.5804 | 0.5873 | 0.5808 | 0.5856 | 175,315.14 | STX |
65,758 | 2023-08-13 | 0.5798 | 0.6035 | 0.5862 | 0.5819 | 1,202,968.13 | STX |
65,759 | 2023-08-14 | 0.5742 | 0.5909 | 0.5809 | 0.5837 | 642,607.64 | STX |
65,760 | 2023-08-15 | 0.5246 | 0.5861 | 0.5838 | 0.5519 | 1,233,451.79 | STX |
65,761 | 2023-08-16 | 0.5002 | 0.5596 | 0.5513 | 0.5138 | 1,748,041.11 | STX |
65,762 | 2023-08-17 | 0.4037 | 0.5243 | 0.5142 | 0.4646 | 4,014,446.69 | STX |
65,763 | 2023-08-18 | 0.4623 | 0.4884 | 0.4644 | 0.4777 | 1,602,276.95 | STX |
65,764 | 2023-08-19 | 0.4762 | 0.4984 | 0.4777 | 0.4919 | 1,997,704.42 | STX |
65,765 | 2023-08-20 | 0.4829 | 0.4977 | 0.4921 | 0.4884 | 1,194,316.99 | STX |
65,766 | 2023-08-21 | 0.4592 | 0.4895 | 0.4873 | 0.4723 | 1,575,819.4 | STX |
65,767 | 2023-08-22 | 0.4457 | 0.4745 | 0.4725 | 0.4698 | 1,463,046.47 | STX |
65,768 | 2023-08-23 | 0.4637 | 0.4917 | 0.4712 | 0.4844 | 1,224,050.23 | STX |
65,769 | 2023-08-24 | 0.4676 | 0.4865 | 0.4841 | 0.4746 | 740,868.94 | STX |
65,770 | 2023-08-25 | 0.4591 | 0.4763 | 0.4747 | 0.471 | 1,673,859.72 | STX |
65,771 | 2023-08-26 | 0.4612 | 0.4733 | 0.4696 | 0.4619 | 607,448.49 | STX |
65,772 | 2023-08-27 | 0.46 | 0.4727 | 0.4622 | 0.4682 | 617,717.33 | STX |
65,773 | 2023-08-28 | 0.4512 | 0.4704 | 0.4686 | 0.4564 | 874,953.85 | STX |
65,774 | 2023-08-29 | 0.4447 | 0.5326 | 0.4566 | 0.5255 | 6,498,955.11 | STX |
65,775 | 2023-08-30 | 0.5129 | 0.5585 | 0.5257 | 0.5299 | 6,247,964.94 | STX |
65,776 | 2023-08-31 | 0.4858 | 0.5363 | 0.5308 | 0.4901 | 3,598,023.61 | STX |
65,777 | 2023-09-01 | 0.4655 | 0.4996 | 0.4899 | 0.4676 | 2,387,268.73 | STX |
65,778 | 2023-09-02 | 0.4505 | 0.4706 | 0.4688 | 0.4584 | 1,428,550.76 | STX |
65,779 | 2023-09-03 | 0.4494 | 0.4615 | 0.458 | 0.4555 | 942,697.39 | STX |
65,780 | 2023-09-04 | 0.4451 | 0.4618 | 0.456 | 0.4542 | 929,994.02 | STX |
65,781 | 2023-09-05 | 0.4535 | 0.4885 | 0.4538 | 0.4742 | 2,621,525.19 | STX |
65,782 | 2023-09-06 | 0.4522 | 0.48 | 0.4745 | 0.4645 | 1,826,585.74 | STX |
65,783 | 2023-09-07 | 0.4563 | 0.4734 | 0.4638 | 0.4734 | 1,560,044.49 | STX |
65,784 | 2023-09-08 | 0.4558 | 0.4762 | 0.4735 | 0.463 | 1,251,502.14 | STX |
65,785 | 2023-09-09 | 0.4601 | 0.4698 | 0.4629 | 0.4677 | 483,092.29 | STX |
65,786 | 2023-09-10 | 0.445 | 0.4681 | 0.4679 | 0.451 | 1,038,364.56 | STX |
65,787 | 2023-09-11 | 0.42 | 0.4532 | 0.4525 | 0.4276 | 2,256,030.27 | STX |
65,788 | 2023-09-12 | 0.4264 | 0.4587 | 0.4278 | 0.4413 | 1,242,631.08 | STX |
65,789 | 2023-09-13 | 0.4399 | 0.4654 | 0.4409 | 0.4596 | 950,619.62 | STX |
65,790 | 2023-09-14 | 0.4551 | 0.4747 | 0.4591 | 0.4681 | 1,492,420.24 | STX |
65,791 | 2023-09-15 | 0.4545 | 0.4736 | 0.4687 | 0.469 | 817,599.38 | STX |
65,792 | 2023-09-16 | 0.4659 | 0.4767 | 0.4693 | 0.4716 | 476,221.27 | STX |
65,793 | 2023-09-17 | 0.448 | 0.4703 | 0.4703 | 0.4533 | 549,734.9 | STX |
65,794 | 2023-09-18 | 0.4466 | 0.5099 | 0.4538 | 0.4847 | 4,498,103.76 | STX |
65,795 | 2023-09-19 | 0.4718 | 0.503 | 0.4842 | 0.492 | 2,589,772.69 | STX |
65,796 | 2023-09-20 | 0.4773 | 0.4993 | 0.4914 | 0.4885 | 1,925,151.82 | STX |
65,797 | 2023-09-21 | 0.4643 | 0.503 | 0.4872 | 0.4733 | 2,175,251.79 | STX |
65,798 | 2023-09-22 | 0.4634 | 0.4773 | 0.4733 | 0.472 | 1,119,263.35 | STX |
65,799 | 2023-09-23 | 0.4678 | 0.4762 | 0.4731 | 0.4713 | 431,736.26 | STX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.