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 |
|---|---|---|---|---|---|---|---|
68,300 | 2023-11-30 | 5.93 | 6.5 | 6.007 | 6.389 | 1,292,542.54 | TIA |
68,301 | 2023-12-01 | 6.269 | 7.3 | 6.38 | 7.102 | 1,795,010.18 | TIA |
68,302 | 2023-12-02 | 7.032 | 9.23 | 7.103 | 8.871 | 2,682,914.67 | TIA |
68,303 | 2023-12-03 | 8.041 | 9.32 | 8.885 | 8.582 | 1,503,649.7 | TIA |
68,304 | 2023-12-04 | 8.04 | 9.9 | 8.587 | 8.947 | 3,087,866.95 | TIA |
68,305 | 2023-12-05 | 8.308 | 10.504 | 8.941 | 10.158 | 2,690,054.93 | TIA |
68,306 | 2023-12-06 | 9.25 | 11.51 | 10.156 | 9.606 | 3,273,776.35 | TIA |
68,307 | 2023-12-07 | 9.393 | 10.458 | 9.622 | 9.5 | 3,360,566.17 | TIA |
68,308 | 2023-12-08 | 8.795 | 9.968 | 9.5 | 9.292 | 3,594,330.99 | TIA |
68,309 | 2023-12-09 | 9.204 | 10.22 | 9.297 | 9.326 | 2,744,780.26 | TIA |
68,310 | 2023-12-10 | 9.026 | 9.953 | 9.332 | 9.839 | 1,448,933.19 | TIA |
68,311 | 2023-12-11 | 8.53 | 11.072 | 9.845 | 10.803 | 3,850,923.49 | TIA |
68,312 | 2023-12-12 | 10.744 | 13.109 | 10.805 | 12.088 | 3,626,224.91 | TIA |
68,313 | 2023-12-13 | 10.796 | 12.873 | 12.107 | 12.158 | 3,408,924.84 | TIA |
68,314 | 2023-12-14 | 11.922 | 14.758 | 12.16 | 13.925 | 3,196,202.18 | TIA |
68,315 | 2023-12-15 | 12.881 | 14.507 | 13.925 | 13.098 | 3,127,038.1 | TIA |
68,316 | 2023-12-16 | 12.696 | 14.886 | 13.104 | 13.107 | 2,958,392.77 | TIA |
68,317 | 2023-12-17 | 12.611 | 14.186 | 13.095 | 12.697 | 1,611,576.37 | TIA |
68,318 | 2023-12-18 | 10.981 | 13.05 | 12.706 | 12.905 | 3,568,569.49 | TIA |
68,319 | 2023-12-19 | 11.54 | 13.513 | 12.908 | 11.727 | 2,362,429.51 | TIA |
68,320 | 2023-12-20 | 11.603 | 13.739 | 11.727 | 12.997 | 3,576,813.9 | TIA |
68,321 | 2023-12-21 | 12.046 | 13.122 | 12.99 | 12.869 | 2,477,534.14 | TIA |
68,322 | 2023-12-22 | 11.907 | 13.328 | 12.879 | 12.409 | 1,473,563.12 | TIA |
68,323 | 2023-12-23 | 11.642 | 12.43 | 12.418 | 12.301 | 1,101,641.19 | TIA |
68,324 | 2023-12-24 | 11.97 | 15.307 | 12.295 | 14.131 | 3,451,256.69 | TIA |
68,325 | 2023-12-25 | 13.46 | 14.741 | 14.168 | 13.727 | 1,613,021.23 | TIA |
68,326 | 2023-12-26 | 11.8 | 14.008 | 13.734 | 12.714 | 1,442,569.16 | TIA |
68,327 | 2023-12-27 | 12.004 | 13.073 | 12.714 | 12.665 | 1,328,717.54 | TIA |
68,328 | 2023-12-28 | 11.638 | 13.189 | 12.642 | 11.838 | 943,820.83 | TIA |
68,329 | 2023-12-29 | 11.367 | 12.86 | 11.841 | 12.379 | 1,169,144.11 | TIA |
68,330 | 2023-12-30 | 11.611 | 12.917 | 12.377 | 11.9 | 726,594.06 | TIA |
68,331 | 2023-12-31 | 11.531 | 12.597 | 11.918 | 11.865 | 898,363.71 | TIA |
68,332 | 2024-01-01 | 11.656 | 14 | 11.865 | 13.998 | 1,723,159.71 | TIA |
68,333 | 2024-01-02 | 12.509 | 14.2 | 13.999 | 12.783 | 1,729,333.22 | TIA |
68,334 | 2024-01-03 | 9.8 | 13.85 | 12.782 | 12.192 | 2,062,389.23 | TIA |
68,335 | 2024-01-04 | 11.923 | 16.777 | 12.175 | 15.63 | 3,598,503.37 | TIA |
68,336 | 2024-01-05 | 14.53 | 17.296 | 15.661 | 15.622 | 2,199,561.04 | TIA |
68,337 | 2024-01-06 | 14 | 16.446 | 15.619 | 14.349 | 1,910,641.29 | TIA |
68,338 | 2024-01-07 | 14 | 15.452 | 14.342 | 14.32 | 976,829.83 | TIA |
68,339 | 2024-01-08 | 12.511 | 14.384 | 14.342 | 14.255 | 2,533,433.34 | TIA |
68,340 | 2024-01-09 | 14.108 | 16.66 | 14.264 | 14.941 | 2,436,476.91 | TIA |
68,341 | 2024-01-10 | 13.75 | 16.894 | 14.928 | 16.307 | 2,162,038.27 | TIA |
68,342 | 2024-01-11 | 15.313 | 17.388 | 16.307 | 15.975 | 1,646,507.58 | TIA |
68,343 | 2024-01-12 | 15.387 | 17.39 | 16.01 | 16.409 | 1,976,724.71 | TIA |
68,344 | 2024-01-13 | 15.421 | 18.519 | 16.407 | 18.497 | 1,859,147.93 | TIA |
68,345 | 2024-01-14 | 17.88 | 19.892 | 18.493 | 18.038 | 1,831,182.47 | TIA |
68,346 | 2024-01-15 | 18.032 | 20.35 | 18.041 | 18.995 | 2,042,564.28 | TIA |
68,347 | 2024-01-16 | 18.637 | 19.798 | 19 | 18.791 | 1,183,443.79 | TIA |
68,348 | 2024-01-17 | 17.83 | 19.227 | 18.826 | 18.126 | 896,739.43 | TIA |
68,349 | 2024-01-18 | 16.7 | 18.516 | 18.099 | 16.907 | 1,233,194.95 | TIA |
68,350 | 2024-01-19 | 16.349 | 18.5 | 16.9 | 17.852 | 1,951,325 | TIA |
68,351 | 2024-01-20 | 17.003 | 17.843 | 17.826 | 17.654 | 620,132.53 | TIA |
68,352 | 2024-01-21 | 16.783 | 17.742 | 17.658 | 16.841 | 386,254.89 | TIA |
68,353 | 2024-01-22 | 15.62 | 17.16 | 16.826 | 15.952 | 589,105.44 | TIA |
68,354 | 2023-03-29 | 37.1 | 44.51 | 38.38 | 40.99 | 8,503.551 | TIME |
68,355 | 2023-03-30 | 37.53 | 42.43 | 40.99 | 38.85 | 6,956.637 | TIME |
68,356 | 2023-03-31 | 38.25 | 41.76 | 38.76 | 39.43 | 2,314.141 | TIME |
68,357 | 2023-04-01 | 37.89 | 40.16 | 39.62 | 38.42 | 2,260.665 | TIME |
68,358 | 2023-04-02 | 38.09 | 42.8 | 38.65 | 39.58 | 6,429.045 | TIME |
68,359 | 2023-04-03 | 38.31 | 40.13 | 39.57 | 39.19 | 2,283.331 | TIME |
68,360 | 2023-04-04 | 38.8 | 39.86 | 39.04 | 38.89 | 865.407 | TIME |
68,361 | 2023-04-05 | 36.47 | 40.72 | 38.94 | 36.98 | 6,770.24 | TIME |
68,362 | 2023-04-06 | 36.52 | 38.11 | 37.13 | 36.96 | 2,163.782 | TIME |
68,363 | 2023-04-07 | 35.1 | 37.58 | 37.22 | 36.51 | 2,667.378 | TIME |
68,364 | 2023-04-08 | 36.46 | 38.68 | 36.7 | 37.5 | 3,303.774 | TIME |
68,365 | 2023-04-09 | 36.49 | 37.65 | 37.17 | 37.1 | 1,465.836 | TIME |
68,366 | 2023-04-10 | 36.8 | 37.48 | 37.13 | 37.01 | 1,135.155 | TIME |
68,367 | 2023-04-11 | 36.7 | 37.77 | 37.02 | 36.99 | 1,527.951 | TIME |
68,368 | 2023-04-12 | 33.89 | 37.6 | 36.99 | 34.55 | 6,734.164 | TIME |
68,369 | 2023-04-13 | 33.49 | 35.17 | 34.85 | 34.38 | 7,327.194 | TIME |
68,370 | 2023-04-14 | 33.91 | 35.84 | 34.22 | 34.36 | 3,592.371 | TIME |
68,371 | 2023-04-15 | 33.56 | 46.87 | 34.36 | 39.04 | 33,797.073 | TIME |
68,372 | 2023-04-16 | 38 | 41.4 | 38.91 | 39.16 | 11,686.623 | TIME |
68,373 | 2023-04-17 | 37.5 | 40 | 39.16 | 38.65 | 4,692.498 | TIME |
68,374 | 2023-04-18 | 36.43 | 39.04 | 38.6 | 36.86 | 5,198.936 | TIME |
68,375 | 2023-04-19 | 34.5 | 37.39 | 36.86 | 34.85 | 3,294.46 | TIME |
68,376 | 2023-04-20 | 33.68 | 37 | 34.88 | 34.57 | 3,189.919 | TIME |
68,377 | 2023-04-21 | 32.6 | 35.57 | 34.65 | 33.22 | 8,478.098 | TIME |
68,378 | 2023-04-22 | 32.64 | 34.48 | 33.17 | 33.44 | 1,516.962 | TIME |
68,379 | 2023-04-23 | 33.02 | 34.55 | 33.35 | 33.48 | 1,761.695 | TIME |
68,380 | 2023-04-24 | 33.1 | 34.19 | 33.48 | 33.91 | 1,508.545 | TIME |
68,381 | 2023-04-25 | 32.09 | 34 | 33.99 | 32.45 | 2,462.757 | TIME |
68,382 | 2023-04-26 | 31.29 | 34.57 | 32.52 | 32.24 | 2,641.274 | TIME |
68,383 | 2023-04-27 | 32 | 32.86 | 32.26 | 32.7 | 1,095.807 | TIME |
68,384 | 2023-04-28 | 31.49 | 32.71 | 32.7 | 31.66 | 2,231.925 | TIME |
68,385 | 2023-04-29 | 31.38 | 36.16 | 31.66 | 31.6 | 7,541.412 | TIME |
68,386 | 2023-04-30 | 31.21 | 33.73 | 31.95 | 32.11 | 5,364.403 | TIME |
68,387 | 2023-05-01 | 31.52 | 33.5 | 32.11 | 31.77 | 1,722.157 | TIME |
68,388 | 2023-05-02 | 30.2 | 31.83 | 31.77 | 30.73 | 1,935.04 | TIME |
68,389 | 2023-05-03 | 29.4 | 30.85 | 30.74 | 29.89 | 2,141.515 | TIME |
68,390 | 2023-05-04 | 30.07 | 34.15 | 30.07 | 30.93 | 5,324.412 | TIME |
68,391 | 2023-05-05 | 30.01 | 32.16 | 31.46 | 31.75 | 1,764.933 | TIME |
68,392 | 2023-05-06 | 30.01 | 31.76 | 31.75 | 30.1 | 665.818 | TIME |
68,393 | 2023-05-07 | 28.87 | 31.28 | 30.1 | 29.32 | 2,838.73 | TIME |
68,394 | 2023-05-08 | 27.4 | 29.59 | 29.31 | 28.45 | 2,656.643 | TIME |
68,395 | 2023-05-09 | 28 | 29.92 | 28.43 | 28.03 | 2,773.996 | TIME |
68,396 | 2023-05-10 | 26.18 | 29.51 | 28.03 | 27.24 | 2,619.955 | TIME |
68,397 | 2023-05-11 | 24.27 | 27.32 | 27.25 | 25.41 | 2,706.39 | TIME |
68,398 | 2023-05-12 | 24.5 | 25.86 | 25.41 | 24.8 | 2,045.101 | TIME |
68,399 | 2023-05-13 | 24.56 | 25.55 | 24.64 | 24.57 | 1,411.454 | TIME |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.