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 |
|---|---|---|---|---|---|---|---|
68,200 | 2023-11-13 | 0.02519 | 0.02656 | 0.02582 | 0.02527 | 3,005,614 | T |
68,201 | 2023-11-14 | 0.02365 | 0.02568 | 0.0254 | 0.0244 | 2,440,189 | T |
68,202 | 2023-11-15 | 0.02369 | 0.02531 | 0.02446 | 0.0253 | 1,498,464 | T |
68,203 | 2023-11-16 | 0.02378 | 0.02542 | 0.02517 | 0.02399 | 2,239,642 | T |
68,204 | 2023-11-17 | 0.023 | 0.02444 | 0.02399 | 0.02404 | 809,244 | T |
68,205 | 2023-11-18 | 0.02308 | 0.02458 | 0.02417 | 0.02446 | 2,606,343 | T |
68,206 | 2023-11-19 | 0.02394 | 0.02476 | 0.02455 | 0.0245 | 1,195,633 | T |
68,207 | 2023-11-20 | 0.02408 | 0.02465 | 0.02444 | 0.02421 | 1,494,972 | T |
68,208 | 2023-11-21 | 0.02141 | 0.0243 | 0.02419 | 0.02146 | 2,555,208 | T |
68,209 | 2023-11-22 | 0.02145 | 0.02322 | 0.02145 | 0.02311 | 1,268,938 | T |
68,210 | 2023-11-23 | 0.0225 | 0.0233 | 0.02314 | 0.02297 | 1,055,344 | T |
68,211 | 2023-11-24 | 0.02261 | 0.0235 | 0.02299 | 0.02316 | 1,124,128 | T |
68,212 | 2023-11-25 | 0.02315 | 0.02385 | 0.02315 | 0.02385 | 2,050,940 | T |
68,213 | 2023-11-26 | 0.02307 | 0.02415 | 0.02381 | 0.02337 | 989,557 | T |
68,214 | 2023-11-27 | 0.02235 | 0.0236 | 0.0236 | 0.02268 | 1,362,883 | T |
68,215 | 2023-11-28 | 0.02217 | 0.02336 | 0.02268 | 0.02296 | 1,377,515 | T |
68,216 | 2023-11-29 | 0.02266 | 0.02415 | 0.02305 | 0.02371 | 4,072,172 | T |
68,217 | 2023-11-30 | 0.02329 | 0.0248 | 0.02363 | 0.0248 | 1,929,713 | T |
68,218 | 2023-12-01 | 0.02381 | 0.02514 | 0.02513 | 0.02415 | 2,049,603 | T |
68,219 | 2023-12-02 | 0.02409 | 0.02458 | 0.02412 | 0.02445 | 1,710,315 | T |
68,220 | 2023-12-03 | 0.02368 | 0.02443 | 0.02437 | 0.02403 | 1,198,355 | T |
68,221 | 2023-12-04 | 0.02327 | 0.02715 | 0.02403 | 0.02698 | 11,296,375 | T |
68,222 | 2023-12-05 | 0.02593 | 0.02834 | 0.02682 | 0.02715 | 23,889,160 | T |
68,223 | 2023-12-06 | 0.02546 | 0.02855 | 0.02719 | 0.02597 | 6,366,102 | T |
68,224 | 2023-12-07 | 0.0249 | 0.02643 | 0.02597 | 0.02616 | 3,694,596 | T |
68,225 | 2023-12-08 | 0.0258 | 0.02717 | 0.02622 | 0.02684 | 5,653,644 | T |
68,226 | 2023-12-09 | 0.0259 | 0.02741 | 0.02689 | 0.02664 | 5,775,089 | T |
68,227 | 2023-12-10 | 0.02575 | 0.02694 | 0.02667 | 0.02657 | 1,360,351 | T |
68,228 | 2023-12-11 | 0.02243 | 0.02657 | 0.02657 | 0.02437 | 8,203,052 | T |
68,229 | 2023-12-12 | 0.02421 | 0.02543 | 0.02439 | 0.02478 | 1,497,395 | T |
68,230 | 2023-12-13 | 0.02345 | 0.02514 | 0.02479 | 0.02499 | 1,882,806 | T |
68,231 | 2023-12-14 | 0.02479 | 0.02631 | 0.02487 | 0.02606 | 3,104,147 | T |
68,232 | 2023-12-15 | 0.02452 | 0.02612 | 0.02603 | 0.02455 | 2,056,397 | T |
68,233 | 2023-12-16 | 0.02401 | 0.0252 | 0.02448 | 0.02486 | 2,306,367 | T |
68,234 | 2023-12-17 | 0.02393 | 0.0248 | 0.0248 | 0.02403 | 1,702,727 | T |
68,235 | 2023-12-18 | 0.02237 | 0.02423 | 0.02394 | 0.02388 | 4,265,540 | T |
68,236 | 2023-12-19 | 0.02342 | 0.02499 | 0.02386 | 0.02393 | 4,426,343 | T |
68,237 | 2023-12-20 | 0.02354 | 0.02559 | 0.02388 | 0.02518 | 4,262,691 | T |
68,238 | 2023-12-21 | 0.02488 | 0.02588 | 0.02516 | 0.02583 | 2,199,739 | T |
68,239 | 2023-12-22 | 0.02511 | 0.02618 | 0.02573 | 0.02607 | 2,772,043 | T |
68,240 | 2023-12-23 | 0.02525 | 0.02609 | 0.02606 | 0.02587 | 1,728,047 | T |
68,241 | 2023-12-24 | 0.02518 | 0.0267 | 0.02586 | 0.02597 | 3,422,553 | T |
68,242 | 2023-12-25 | 0.02558 | 0.02716 | 0.02597 | 0.02691 | 2,977,874 | T |
68,243 | 2023-12-26 | 0.02519 | 0.0272 | 0.02691 | 0.02642 | 1,727,342 | T |
68,244 | 2023-12-27 | 0.02544 | 0.02716 | 0.02647 | 0.02713 | 2,946,578 | T |
68,245 | 2023-12-28 | 0.02587 | 0.02743 | 0.02711 | 0.02608 | 3,051,311 | T |
68,246 | 2023-12-29 | 0.02488 | 0.02642 | 0.02604 | 0.02527 | 2,619,640 | T |
68,247 | 2023-12-30 | 0.02452 | 0.02549 | 0.02524 | 0.02485 | 2,170,140 | T |
68,248 | 2023-12-31 | 0.02464 | 0.02539 | 0.02483 | 0.02509 | 1,516,755 | T |
68,249 | 2024-01-01 | 0.02468 | 0.02611 | 0.02529 | 0.02611 | 2,454,185 | T |
68,250 | 2024-01-02 | 0.02548 | 0.02663 | 0.02586 | 0.02585 | 3,877,463 | T |
68,251 | 2024-01-03 | 0.02076 | 0.03015 | 0.02583 | 0.02767 | 20,709,939 | T |
68,252 | 2024-01-04 | 0.02581 | 0.03201 | 0.02737 | 0.03049 | 24,399,538 | T |
68,253 | 2024-01-05 | 0.02913 | 0.03395 | 0.03054 | 0.03251 | 23,928,116 | T |
68,254 | 2024-01-06 | 0.02965 | 0.0355 | 0.0325 | 0.02976 | 34,192,109 | T |
68,255 | 2024-01-07 | 0.02616 | 0.03002 | 0.02968 | 0.02674 | 13,569,004 | T |
68,256 | 2024-01-08 | 0.02596 | 0.04049 | 0.02666 | 0.03694 | 86,755,615 | T |
68,257 | 2024-01-09 | 0.03012 | 0.04089 | 0.03714 | 0.03098 | 67,312,068 | T |
68,258 | 2024-01-10 | 0.03114 | 0.0367 | 0.03114 | 0.03392 | 26,898,608 | T |
68,259 | 2024-01-11 | 0.03222 | 0.03528 | 0.03395 | 0.03391 | 13,213,963 | T |
68,260 | 2024-01-12 | 0.03254 | 0.03946 | 0.03388 | 0.03486 | 17,031,411 | T |
68,261 | 2024-01-13 | 0.03235 | 0.03584 | 0.03487 | 0.03517 | 12,023,562 | T |
68,262 | 2024-01-14 | 0.03522 | 0.04205 | 0.03597 | 0.03937 | 48,116,575 | T |
68,263 | 2024-01-15 | 0.03215 | 0.04342 | 0.03923 | 0.03563 | 80,735,423 | T |
68,264 | 2024-01-16 | 0.03326 | 0.03579 | 0.03575 | 0.03403 | 25,930,765 | T |
68,265 | 2024-01-17 | 0.03185 | 0.03396 | 0.03396 | 0.03237 | 18,284,996 | T |
68,266 | 2024-01-18 | 0.03038 | 0.03365 | 0.03244 | 0.03142 | 14,949,025 | T |
68,267 | 2024-01-19 | 0.0288 | 0.03189 | 0.03146 | 0.03031 | 7,101,007 | T |
68,268 | 2024-01-20 | 0.02885 | 0.03031 | 0.03031 | 0.02973 | 3,227,677 | T |
68,269 | 2024-01-21 | 0.02937 | 0.03008 | 0.02969 | 0.02962 | 3,351,288 | T |
68,270 | 2024-01-22 | 0.02745 | 0.03034 | 0.02965 | 0.02794 | 7,768,541 | T |
68,271 | 2023-11-01 | 2.45 | 2.803 | 2.6 | 2.557 | 202,752.11 | TIA |
68,272 | 2023-11-02 | 2.264 | 2.91 | 2.566 | 2.399 | 1,200,561.42 | TIA |
68,273 | 2023-11-03 | 2.217 | 2.5 | 2.403 | 2.396 | 1,366,182.47 | TIA |
68,274 | 2023-11-04 | 2.352 | 2.498 | 2.396 | 2.44 | 549,804.25 | TIA |
68,275 | 2023-11-05 | 2.251 | 2.477 | 2.44 | 2.316 | 673,075.14 | TIA |
68,276 | 2023-11-06 | 2.25 | 2.394 | 2.315 | 2.364 | 362,103.65 | TIA |
68,277 | 2023-11-07 | 2.225 | 2.456 | 2.367 | 2.34 | 1,252,862.28 | TIA |
68,278 | 2023-11-08 | 2.295 | 2.48 | 2.342 | 2.376 | 687,183 | TIA |
68,279 | 2023-11-09 | 2.244 | 2.691 | 2.374 | 2.458 | 1,730,984.14 | TIA |
68,280 | 2023-11-10 | 2.36 | 3.338 | 2.456 | 3.182 | 3,268,571.37 | TIA |
68,281 | 2023-11-11 | 3.124 | 4.43 | 3.184 | 3.975 | 4,896,989.13 | TIA |
68,282 | 2023-11-12 | 3.673 | 4.895 | 3.975 | 4.625 | 3,778,078.79 | TIA |
68,283 | 2023-11-13 | 4.354 | 5.985 | 4.624 | 4.363 | 7,071,609.16 | TIA |
68,284 | 2023-11-14 | 4.209 | 6.37 | 4.378 | 5.975 | 5,820,619.24 | TIA |
68,285 | 2023-11-15 | 5.737 | 6.538 | 6 | 5.858 | 3,473,175.81 | TIA |
68,286 | 2023-11-16 | 5.433 | 6.376 | 5.869 | 5.759 | 3,679,714.23 | TIA |
68,287 | 2023-11-17 | 5.711 | 7.093 | 5.754 | 7.069 | 3,873,362.8 | TIA |
68,288 | 2023-11-18 | 6.398 | 7.498 | 7.058 | 7.159 | 2,026,230.87 | TIA |
68,289 | 2023-11-19 | 6.62 | 7.39 | 7.17 | 6.805 | 1,592,934.08 | TIA |
68,290 | 2023-11-20 | 5.895 | 7.04 | 6.808 | 5.974 | 2,343,083.93 | TIA |
68,291 | 2023-11-21 | 5.009 | 6.154 | 5.974 | 5.012 | 3,567,958.5 | TIA |
68,292 | 2023-11-22 | 5.031 | 6.323 | 5.05 | 6.098 | 2,779,548.59 | TIA |
68,293 | 2023-11-23 | 5.626 | 6.35 | 6.093 | 5.64 | 1,130,606.08 | TIA |
68,294 | 2023-11-24 | 5.406 | 5.825 | 5.641 | 5.526 | 1,244,632.63 | TIA |
68,295 | 2023-11-25 | 5.47 | 5.979 | 5.512 | 5.95 | 1,047,053.04 | TIA |
68,296 | 2023-11-26 | 5.34 | 5.958 | 5.954 | 5.444 | 996,614.79 | TIA |
68,297 | 2023-11-27 | 5.136 | 5.932 | 5.438 | 5.885 | 1,373,409.04 | TIA |
68,298 | 2023-11-28 | 5.494 | 6.5 | 5.883 | 6.241 | 1,788,708.73 | TIA |
68,299 | 2023-11-29 | 5.975 | 6.69 | 6.241 | 6.003 | 1,647,624.47 | TIA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.