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 |
|---|---|---|---|---|---|---|---|
65,900 | 2024-01-02 | 1.5453 | 1.7461 | 1.6236 | 1.547 | 9,679,153 | STX |
65,901 | 2024-01-03 | 1.2065 | 1.6198 | 1.5468 | 1.5548 | 14,383,139.3 | STX |
65,902 | 2024-01-04 | 1.52 | 1.7361 | 1.5537 | 1.7197 | 11,736,647.34 | STX |
65,903 | 2024-01-05 | 1.5673 | 1.7748 | 1.7195 | 1.6112 | 9,041,841.35 | STX |
65,904 | 2024-01-06 | 1.4434 | 1.6136 | 1.61 | 1.573 | 4,686,079.58 | STX |
65,905 | 2024-01-07 | 1.5408 | 1.785 | 1.5713 | 1.6671 | 9,557,267.94 | STX |
65,906 | 2024-01-08 | 1.5607 | 2.03 | 1.6682 | 2.0265 | 19,156,109.67 | STX |
65,907 | 2024-01-09 | 1.7343 | 2.0617 | 2.0253 | 1.8278 | 15,432,692.19 | STX |
65,908 | 2024-01-10 | 1.6621 | 1.9531 | 1.8273 | 1.848 | 14,735,253.69 | STX |
65,909 | 2024-01-11 | 1.7338 | 1.9937 | 1.8486 | 1.7781 | 11,864,035.81 | STX |
65,910 | 2024-01-12 | 1.5769 | 1.7913 | 1.7797 | 1.6258 | 10,268,210.73 | STX |
65,911 | 2024-01-13 | 1.6269 | 1.7198 | 1.6269 | 1.6722 | 5,948,004.52 | STX |
65,912 | 2024-01-14 | 1.5722 | 1.6946 | 1.6705 | 1.5743 | 6,683,923.61 | STX |
65,913 | 2024-01-15 | 1.5523 | 1.6375 | 1.5752 | 1.5851 | 5,463,574.25 | STX |
65,914 | 2024-01-16 | 1.5797 | 1.6639 | 1.5865 | 1.6338 | 9,817,104.05 | STX |
65,915 | 2024-01-17 | 1.5451 | 1.6516 | 1.633 | 1.5755 | 6,214,372.96 | STX |
65,916 | 2024-01-18 | 1.4752 | 1.6081 | 1.5754 | 1.4834 | 7,464,765.9 | STX |
65,917 | 2024-01-19 | 1.3917 | 1.5222 | 1.4846 | 1.4944 | 11,226,114.6 | STX |
65,918 | 2024-01-20 | 1.429 | 1.5132 | 1.493 | 1.4867 | 6,460,554.38 | STX |
65,919 | 2024-01-21 | 1.4495 | 1.5076 | 1.4833 | 1.4545 | 2,983,309.92 | STX |
65,920 | 2024-01-22 | 1.3851 | 1.4648 | 1.4535 | 1.3993 | 3,398,731.52 | STX |
65,921 | 2023-05-18 | 1.1279 | 1.17 | 1.17 | 1.1423 | 212,760.9 | SUI |
65,922 | 2023-05-19 | 1.1184 | 1.1589 | 1.1406 | 1.132 | 204,038.6 | SUI |
65,923 | 2023-05-20 | 1.1117 | 1.1348 | 1.1316 | 1.1239 | 154,832.3 | SUI |
65,924 | 2023-05-21 | 1.0577 | 1.1524 | 1.1231 | 1.0737 | 215,209.9 | SUI |
65,925 | 2023-05-22 | 1.0362 | 1.078 | 1.0727 | 1.051 | 228,379.5 | SUI |
65,926 | 2023-05-23 | 1.0258 | 1.1151 | 1.0506 | 1.0539 | 442,142.1 | SUI |
65,927 | 2023-05-24 | 0.9173 | 1.0524 | 1.0524 | 0.9826 | 583,154.1 | SUI |
65,928 | 2023-05-25 | 0.9387 | 1.0103 | 0.9858 | 0.9834 | 195,540 | SUI |
65,929 | 2023-05-26 | 0.9653 | 1.0095 | 0.9844 | 0.9908 | 199,676.5 | SUI |
65,930 | 2023-05-27 | 0.9838 | 1.0159 | 0.9905 | 0.997 | 143,882.8 | SUI |
65,931 | 2023-05-28 | 0.994 | 1.0715 | 0.9967 | 1.0636 | 508,244.6 | SUI |
65,932 | 2023-05-29 | 1.0255 | 1.0998 | 1.0601 | 1.0446 | 1,272,111.9 | SUI |
65,933 | 2023-05-30 | 0.9989 | 1.0632 | 1.0446 | 1.0019 | 1,126,965.2 | SUI |
65,934 | 2023-05-31 | 0.945 | 1.01 | 1.0011 | 0.9754 | 671,844.1 | SUI |
65,935 | 2023-06-01 | 0.9407 | 0.9794 | 0.9755 | 0.944 | 343,710.1 | SUI |
65,936 | 2023-06-02 | 0.9075 | 0.9619 | 0.9464 | 0.9408 | 984,105.2 | SUI |
65,937 | 2023-06-03 | 0.9092 | 0.9504 | 0.9406 | 0.9308 | 312,872.3 | SUI |
65,938 | 2023-06-04 | 0.9278 | 0.9777 | 0.9316 | 0.96 | 337,348.6 | SUI |
65,939 | 2023-06-05 | 0.7509 | 0.9697 | 0.9599 | 0.8179 | 1,907,339.3 | SUI |
65,940 | 2023-06-06 | 0.7559 | 0.8494 | 0.8185 | 0.8276 | 1,211,215.7 | SUI |
65,941 | 2023-06-07 | 0.735 | 0.8291 | 0.8258 | 0.7575 | 675,538.5 | SUI |
65,942 | 2023-06-08 | 0.7159 | 0.7933 | 0.7571 | 0.7288 | 860,538.9 | SUI |
65,943 | 2023-06-09 | 0.7118 | 0.763 | 0.73 | 0.7396 | 603,714.8 | SUI |
65,944 | 2023-06-10 | 0.51 | 0.7404 | 0.7388 | 0.6121 | 2,263,342.4 | SUI |
65,945 | 2023-06-11 | 0.5879 | 0.6244 | 0.6099 | 0.605 | 856,598.2 | SUI |
65,946 | 2023-06-12 | 0.57 | 0.6885 | 0.6055 | 0.6619 | 1,171,336.6 | SUI |
65,947 | 2023-06-13 | 0.6625 | 0.7299 | 0.6627 | 0.6979 | 2,026,880.3 | SUI |
65,948 | 2023-06-14 | 0.6297 | 0.7115 | 0.6977 | 0.6489 | 1,058,806.4 | SUI |
65,949 | 2023-06-15 | 0.6187 | 0.6586 | 0.6488 | 0.6464 | 568,005.7 | SUI |
65,950 | 2023-06-16 | 0.6237 | 0.7271 | 0.6448 | 0.7055 | 1,186,301.3 | SUI |
65,951 | 2023-06-17 | 0.7049 | 0.7796 | 0.705 | 0.751 | 2,129,107.4 | SUI |
65,952 | 2023-06-18 | 0.714 | 0.7954 | 0.7544 | 0.7218 | 857,643 | SUI |
65,953 | 2023-06-19 | 0.7099 | 0.7924 | 0.7211 | 0.7827 | 872,573.9 | SUI |
65,954 | 2023-06-20 | 0.75 | 0.8279 | 0.784 | 0.8167 | 2,234,072 | SUI |
65,955 | 2023-06-21 | 0.7694 | 0.85 | 0.8158 | 0.8309 | 2,880,040.5 | SUI |
65,956 | 2023-06-22 | 0.7925 | 0.8907 | 0.8305 | 0.8087 | 2,389,172 | SUI |
65,957 | 2023-06-23 | 0.7767 | 0.8349 | 0.8098 | 0.798 | 1,959,270.7 | SUI |
65,958 | 2023-06-24 | 0.7263 | 0.7958 | 0.7944 | 0.7553 | 1,042,030 | SUI |
65,959 | 2023-06-25 | 0.7411 | 0.78 | 0.754 | 0.743 | 733,056 | SUI |
65,960 | 2023-06-26 | 0.7124 | 0.7588 | 0.7411 | 0.7246 | 538,636.9 | SUI |
65,961 | 2023-06-27 | 0.7023 | 0.7569 | 0.7239 | 0.7196 | 1,073,790 | SUI |
65,962 | 2023-06-28 | 0.6377 | 0.7191 | 0.7178 | 0.6633 | 1,142,133.5 | SUI |
65,963 | 2023-06-29 | 0.6609 | 0.7283 | 0.6626 | 0.6803 | 2,291,345.9 | SUI |
65,964 | 2023-06-30 | 0.6278 | 0.7116 | 0.6813 | 0.6883 | 2,109,054.6 | SUI |
65,965 | 2023-07-01 | 0.6673 | 0.6889 | 0.6866 | 0.6888 | 487,645.7 | SUI |
65,966 | 2023-07-02 | 0.6611 | 0.6932 | 0.6875 | 0.6918 | 685,938.2 | SUI |
65,967 | 2023-07-03 | 0.6856 | 0.7167 | 0.6887 | 0.6961 | 2,100,268.8 | SUI |
65,968 | 2023-07-04 | 0.6813 | 0.7367 | 0.6965 | 0.6877 | 1,221,268.9 | SUI |
65,969 | 2023-07-05 | 0.6461 | 0.6901 | 0.688 | 0.6611 | 774,025.3 | SUI |
65,970 | 2023-07-06 | 0.6347 | 0.681 | 0.6613 | 0.6494 | 632,209.7 | SUI |
65,971 | 2023-07-07 | 0.6412 | 0.6673 | 0.6478 | 0.6611 | 514,137.9 | SUI |
65,972 | 2023-07-08 | 0.642 | 0.6675 | 0.6609 | 0.6518 | 247,813 | SUI |
65,973 | 2023-07-09 | 0.6511 | 0.6655 | 0.6511 | 0.6568 | 198,805.9 | SUI |
65,974 | 2023-07-10 | 0.6292 | 0.666 | 0.6568 | 0.6565 | 690,389.7 | SUI |
65,975 | 2023-07-11 | 0.6442 | 0.6688 | 0.654 | 0.6569 | 409,469.2 | SUI |
65,976 | 2023-07-12 | 0.646 | 0.6865 | 0.6572 | 0.6563 | 687,722.3 | SUI |
65,977 | 2023-07-13 | 0.6494 | 0.7333 | 0.6558 | 0.7002 | 1,922,152 | SUI |
65,978 | 2023-07-14 | 0.6586 | 0.7778 | 0.6996 | 0.6807 | 3,180,408.2 | SUI |
65,979 | 2023-07-15 | 0.668 | 0.6978 | 0.6806 | 0.6838 | 287,472.5 | SUI |
65,980 | 2023-07-16 | 0.6631 | 0.6938 | 0.6852 | 0.669 | 455,889.8 | SUI |
65,981 | 2023-07-17 | 0.6666 | 0.7311 | 0.6741 | 0.7259 | 1,235,727.2 | SUI |
65,982 | 2023-07-18 | 0.707 | 0.8056 | 0.7265 | 0.7362 | 5,212,622.5 | SUI |
65,983 | 2023-07-19 | 0.7028 | 0.775 | 0.7356 | 0.7103 | 2,441,088.6 | SUI |
65,984 | 2023-07-20 | 0.6813 | 0.7278 | 0.7095 | 0.6888 | 1,893,481.7 | SUI |
65,985 | 2023-07-21 | 0.6721 | 0.74 | 0.6896 | 0.6839 | 1,212,688.5 | SUI |
65,986 | 2023-07-22 | 0.6827 | 0.7047 | 0.6839 | 0.6945 | 340,713.5 | SUI |
65,987 | 2023-07-23 | 0.6737 | 0.7027 | 0.6989 | 0.6797 | 398,084.8 | SUI |
65,988 | 2023-07-24 | 0.6084 | 0.6807 | 0.6785 | 0.6373 | 894,323.3 | SUI |
65,989 | 2023-07-25 | 0.6267 | 0.6512 | 0.6377 | 0.6333 | 425,046.4 | SUI |
65,990 | 2023-07-26 | 0.6167 | 0.6437 | 0.6338 | 0.6354 | 1,897,566 | SUI |
65,991 | 2023-07-27 | 0.6255 | 0.6502 | 0.6317 | 0.6307 | 519,477.7 | SUI |
65,992 | 2023-07-28 | 0.6251 | 0.6425 | 0.6301 | 0.6284 | 242,315.3 | SUI |
65,993 | 2023-07-29 | 0.6259 | 0.6412 | 0.6287 | 0.6385 | 174,425.5 | SUI |
65,994 | 2023-07-30 | 0.5985 | 0.6394 | 0.6385 | 0.6195 | 434,808.8 | SUI |
65,995 | 2023-07-31 | 0.6136 | 0.6345 | 0.6189 | 0.6323 | 320,396 | SUI |
65,996 | 2023-08-01 | 0.61 | 0.6471 | 0.6312 | 0.647 | 441,981.5 | SUI |
65,997 | 2023-08-02 | 0.6078 | 0.6498 | 0.647 | 0.6138 | 645,872.2 | SUI |
65,998 | 2023-08-03 | 0.585 | 0.6193 | 0.6146 | 0.5927 | 856,686 | SUI |
65,999 | 2023-08-04 | 0.5788 | 0.6019 | 0.5916 | 0.5918 | 575,883.5 | SUI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.