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 |
|---|---|---|---|---|---|---|---|
65,800 | 2023-09-24 | 0.4585 | 0.4772 | 0.4715 | 0.4644 | 818,776.7 | STX |
65,801 | 2023-09-25 | 0.4588 | 0.4709 | 0.4642 | 0.4643 | 644,948.55 | STX |
65,802 | 2023-09-26 | 0.4484 | 0.4685 | 0.4638 | 0.457 | 756,497.8 | STX |
65,803 | 2023-09-27 | 0.4519 | 0.4785 | 0.4566 | 0.4579 | 894,030.67 | STX |
65,804 | 2023-09-28 | 0.4574 | 0.4862 | 0.4579 | 0.4842 | 1,657,443.59 | STX |
65,805 | 2023-09-29 | 0.4681 | 0.4851 | 0.4844 | 0.4765 | 639,757.44 | STX |
65,806 | 2023-09-30 | 0.4725 | 0.4822 | 0.4762 | 0.4789 | 712,927.88 | STX |
65,807 | 2023-10-01 | 0.4774 | 0.5195 | 0.4795 | 0.5127 | 1,560,649.66 | STX |
65,808 | 2023-10-02 | 0.504 | 0.552 | 0.5133 | 0.5144 | 5,804,746.65 | STX |
65,809 | 2023-10-03 | 0.4879 | 0.5283 | 0.5151 | 0.4879 | 1,879,772.39 | STX |
65,810 | 2023-10-04 | 0.4715 | 0.4983 | 0.4882 | 0.4958 | 1,597,154.88 | STX |
65,811 | 2023-10-05 | 0.4863 | 0.512 | 0.4945 | 0.4945 | 1,837,149.09 | STX |
65,812 | 2023-10-06 | 0.4861 | 0.5244 | 0.4951 | 0.5178 | 1,729,242.57 | STX |
65,813 | 2023-10-07 | 0.5085 | 0.5274 | 0.5176 | 0.5177 | 998,653.4 | STX |
65,814 | 2023-10-08 | 0.5023 | 0.5249 | 0.5157 | 0.5038 | 1,001,045.02 | STX |
65,815 | 2023-10-09 | 0.4765 | 0.5151 | 0.504 | 0.489 | 1,839,282.6 | STX |
65,816 | 2023-10-10 | 0.4841 | 0.5091 | 0.4884 | 0.4991 | 1,337,964.31 | STX |
65,817 | 2023-10-11 | 0.4765 | 0.5007 | 0.4997 | 0.4938 | 1,796,511.73 | STX |
65,818 | 2023-10-12 | 0.478 | 0.4964 | 0.4932 | 0.4863 | 993,358.46 | STX |
65,819 | 2023-10-13 | 0.4804 | 0.5115 | 0.4864 | 0.5 | 1,088,781.62 | STX |
65,820 | 2023-10-14 | 0.4993 | 0.514 | 0.4998 | 0.5012 | 861,120.26 | STX |
65,821 | 2023-10-15 | 0.4965 | 0.5158 | 0.501 | 0.5113 | 1,288,713.43 | STX |
65,822 | 2023-10-16 | 0.5081 | 0.5949 | 0.5106 | 0.5409 | 5,415,360.32 | STX |
65,823 | 2023-10-17 | 0.5229 | 0.5544 | 0.541 | 0.5518 | 2,179,759.05 | STX |
65,824 | 2023-10-18 | 0.5338 | 0.5715 | 0.5502 | 0.5393 | 4,461,065.34 | STX |
65,825 | 2023-10-19 | 0.5289 | 0.5742 | 0.5395 | 0.5695 | 2,815,282 | STX |
65,826 | 2023-10-20 | 0.5599 | 0.6774 | 0.5694 | 0.629 | 6,327,693.51 | STX |
65,827 | 2023-10-21 | 0.6147 | 0.6525 | 0.6291 | 0.62 | 3,347,486.19 | STX |
65,828 | 2023-10-22 | 0.6089 | 0.6482 | 0.62 | 0.6311 | 2,071,064.91 | STX |
65,829 | 2023-10-23 | 0.6227 | 0.7498 | 0.6311 | 0.7384 | 10,322,646.94 | STX |
65,830 | 2023-10-24 | 0.6565 | 0.7473 | 0.7386 | 0.68 | 6,587,663.74 | STX |
65,831 | 2023-10-25 | 0.6594 | 0.7084 | 0.6797 | 0.6787 | 7,089,199.52 | STX |
65,832 | 2023-10-26 | 0.6111 | 0.6919 | 0.6794 | 0.645 | 4,974,353.69 | STX |
65,833 | 2023-10-27 | 0.622 | 0.6514 | 0.6461 | 0.6358 | 3,348,383.27 | STX |
65,834 | 2023-10-28 | 0.6359 | 0.6634 | 0.6364 | 0.6552 | 2,308,254.06 | STX |
65,835 | 2023-10-29 | 0.6193 | 0.6811 | 0.6548 | 0.6379 | 3,994,750.79 | STX |
65,836 | 2023-10-30 | 0.6164 | 0.6442 | 0.6382 | 0.6314 | 2,993,584.33 | STX |
65,837 | 2023-10-31 | 0.5908 | 0.6409 | 0.6317 | 0.6256 | 5,974,716.9 | STX |
65,838 | 2023-11-01 | 0.6005 | 0.6581 | 0.6256 | 0.6478 | 6,767,076.89 | STX |
65,839 | 2023-11-02 | 0.6064 | 0.6592 | 0.6476 | 0.6253 | 5,840,975.75 | STX |
65,840 | 2023-11-03 | 0.5992 | 0.6555 | 0.6252 | 0.6395 | 4,157,737.35 | STX |
65,841 | 2023-11-04 | 0.6297 | 0.6577 | 0.6399 | 0.65 | 2,577,716.43 | STX |
65,842 | 2023-11-05 | 0.635 | 0.67 | 0.6482 | 0.6464 | 3,744,048.71 | STX |
65,843 | 2023-11-06 | 0.6424 | 0.6824 | 0.6461 | 0.6733 | 2,789,091.8 | STX |
65,844 | 2023-11-07 | 0.6407 | 0.6906 | 0.6724 | 0.6721 | 4,994,804.89 | STX |
65,845 | 2023-11-08 | 0.66 | 0.7255 | 0.6715 | 0.7035 | 4,999,379.27 | STX |
65,846 | 2023-11-09 | 0.636 | 0.7415 | 0.7021 | 0.6816 | 14,185,822.26 | STX |
65,847 | 2023-11-10 | 0.6533 | 0.704 | 0.6819 | 0.6899 | 4,427,314.94 | STX |
65,848 | 2023-11-11 | 0.6639 | 0.6953 | 0.6904 | 0.6708 | 4,594,091.04 | STX |
65,849 | 2023-11-12 | 0.6472 | 0.6797 | 0.6705 | 0.6755 | 2,198,052.76 | STX |
65,850 | 2023-11-13 | 0.638 | 0.6848 | 0.6731 | 0.6381 | 3,040,767.9 | STX |
65,851 | 2023-11-14 | 0.61 | 0.651 | 0.6399 | 0.6182 | 6,950,474.74 | STX |
65,852 | 2023-11-15 | 0.6144 | 0.6583 | 0.6182 | 0.6529 | 3,552,900.62 | STX |
65,853 | 2023-11-16 | 0.637 | 0.6794 | 0.655 | 0.647 | 4,656,341.82 | STX |
65,854 | 2023-11-17 | 0.607 | 0.6798 | 0.6472 | 0.632 | 4,430,613.24 | STX |
65,855 | 2023-11-18 | 0.6 | 0.6347 | 0.6312 | 0.6336 | 1,446,183.82 | STX |
65,856 | 2023-11-19 | 0.6175 | 0.6503 | 0.6337 | 0.6486 | 1,553,389.2 | STX |
65,857 | 2023-11-20 | 0.63 | 0.6698 | 0.6458 | 0.6388 | 3,805,716.83 | STX |
65,858 | 2023-11-21 | 0.5797 | 0.6434 | 0.6381 | 0.5831 | 2,993,242.29 | STX |
65,859 | 2023-11-22 | 0.5831 | 0.6398 | 0.5831 | 0.6276 | 1,833,056.33 | STX |
65,860 | 2023-11-23 | 0.6196 | 0.6377 | 0.6286 | 0.6309 | 2,810,971.69 | STX |
65,861 | 2023-11-24 | 0.628 | 0.687 | 0.631 | 0.6462 | 2,070,858.16 | STX |
65,862 | 2023-11-25 | 0.641 | 0.662 | 0.6461 | 0.6595 | 722,704.89 | STX |
65,863 | 2023-11-26 | 0.6549 | 0.7113 | 0.6602 | 0.6924 | 4,561,951.15 | STX |
65,864 | 2023-11-27 | 0.6406 | 0.7043 | 0.6923 | 0.6534 | 3,170,198.89 | STX |
65,865 | 2023-11-28 | 0.6268 | 0.7265 | 0.6531 | 0.7263 | 10,047,768.05 | STX |
65,866 | 2023-11-29 | 0.7148 | 0.7987 | 0.7252 | 0.7221 | 7,974,396.14 | STX |
65,867 | 2023-11-30 | 0.677 | 0.7264 | 0.7222 | 0.6928 | 5,895,684.52 | STX |
65,868 | 2023-12-01 | 0.6834 | 0.784 | 0.6936 | 0.7642 | 12,799,668.85 | STX |
65,869 | 2023-12-02 | 0.757 | 0.8179 | 0.7651 | 0.7811 | 8,210,389.39 | STX |
65,870 | 2023-12-03 | 0.7767 | 0.8585 | 0.7813 | 0.8294 | 9,343,715.09 | STX |
65,871 | 2023-12-04 | 0.7661 | 1.1869 | 0.8294 | 1.1803 | 21,006,342.1 | STX |
65,872 | 2023-12-05 | 1.089 | 1.2576 | 1.1804 | 1.1821 | 18,272,657.51 | STX |
65,873 | 2023-12-06 | 1.0102 | 1.176 | 1.1749 | 1.0338 | 10,007,977.4 | STX |
65,874 | 2023-12-07 | 0.9669 | 1.0755 | 1.0342 | 0.995 | 4,981,971.03 | STX |
65,875 | 2023-12-08 | 0.9683 | 1.0742 | 0.9944 | 1.0404 | 9,322,550.73 | STX |
65,876 | 2023-12-09 | 0.9745 | 1.048 | 1.0402 | 0.9921 | 3,995,400.09 | STX |
65,877 | 2023-12-10 | 0.9597 | 1.022 | 0.9941 | 0.9944 | 3,170,573.85 | STX |
65,878 | 2023-12-11 | 0.8174 | 0.9984 | 0.9944 | 0.9092 | 7,129,577.88 | STX |
65,879 | 2023-12-12 | 0.9003 | 0.9962 | 0.9085 | 0.9291 | 7,646,213.19 | STX |
65,880 | 2023-12-13 | 0.8741 | 1.037 | 0.9295 | 1.0042 | 7,266,266.77 | STX |
65,881 | 2023-12-14 | 0.9941 | 1.1376 | 1.0039 | 1.0881 | 8,588,754.8 | STX |
65,882 | 2023-12-15 | 0.9799 | 1.1051 | 1.0898 | 0.9846 | 4,328,661.15 | STX |
65,883 | 2023-12-16 | 0.966 | 1.0593 | 0.9877 | 1.0105 | 3,421,614.85 | STX |
65,884 | 2023-12-17 | 1.0014 | 1.0719 | 1.0093 | 1.0551 | 5,086,776.64 | STX |
65,885 | 2023-12-18 | 1.0458 | 1.2735 | 1.0544 | 1.2634 | 12,542,955.68 | STX |
65,886 | 2023-12-19 | 1.1594 | 1.2934 | 1.2617 | 1.1756 | 6,335,011.43 | STX |
65,887 | 2023-12-20 | 1.1747 | 1.5673 | 1.179 | 1.4609 | 19,661,977.27 | STX |
65,888 | 2023-12-21 | 1.4019 | 1.6356 | 1.4605 | 1.4167 | 9,141,757.14 | STX |
65,889 | 2023-12-22 | 1.2987 | 1.4611 | 1.4183 | 1.4436 | 7,340,239.06 | STX |
65,890 | 2023-12-23 | 1.3741 | 1.5613 | 1.4436 | 1.4854 | 9,061,494.04 | STX |
65,891 | 2023-12-24 | 1.3653 | 1.5408 | 1.4853 | 1.3896 | 6,059,178.7 | STX |
65,892 | 2023-12-25 | 1.3699 | 1.6191 | 1.3905 | 1.5209 | 7,394,518.24 | STX |
65,893 | 2023-12-26 | 1.4008 | 1.7197 | 1.5205 | 1.7137 | 10,669,794.71 | STX |
65,894 | 2023-12-27 | 1.5306 | 1.7386 | 1.7137 | 1.5697 | 6,497,373.34 | STX |
65,895 | 2023-12-28 | 1.3949 | 1.6247 | 1.5713 | 1.4864 | 8,152,242.47 | STX |
65,896 | 2023-12-29 | 1.3904 | 1.5497 | 1.4884 | 1.4256 | 11,475,327.05 | STX |
65,897 | 2023-12-30 | 1.3607 | 1.4732 | 1.4247 | 1.4189 | 5,116,827.27 | STX |
65,898 | 2023-12-31 | 1.3894 | 1.532 | 1.4189 | 1.5009 | 6,130,847.49 | STX |
65,899 | 2024-01-01 | 1.4454 | 1.6317 | 1.4992 | 1.6246 | 6,915,347.41 | STX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.