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 |
|---|---|---|---|---|---|---|---|
68,600 | 2023-11-30 | 22.8 | 23.99 | 23.07 | 23.45 | 7,596.162 | TIME |
68,601 | 2023-12-01 | 22.8 | 23.44 | 23.44 | 22.87 | 2,958.118 | TIME |
68,602 | 2023-12-02 | 22.87 | 23.3 | 22.89 | 23.27 | 4,198.158 | TIME |
68,603 | 2023-12-03 | 22.26 | 23.3 | 23.27 | 22.81 | 3,802.023 | TIME |
68,604 | 2023-12-04 | 21.38 | 23.19 | 22.81 | 21.69 | 3,298.616 | TIME |
68,605 | 2023-12-05 | 20.72 | 23.1 | 21.8 | 22.29 | 12,502.478 | TIME |
68,606 | 2023-12-06 | 19 | 22.2 | 22.16 | 20.38 | 13,832.909 | TIME |
68,607 | 2023-12-07 | 19.05 | 20.75 | 20.38 | 20.2 | 6,943.537 | TIME |
68,608 | 2023-12-08 | 19.5 | 21.77 | 20.04 | 20.51 | 13,256.237 | TIME |
68,609 | 2023-12-09 | 19.62 | 21.5 | 20.33 | 20.89 | 4,727.176 | TIME |
68,610 | 2023-12-10 | 19.74 | 21.5 | 20.91 | 20.15 | 2,857.578 | TIME |
68,611 | 2023-12-11 | 19 | 20.49 | 20.48 | 19.45 | 6,096.056 | TIME |
68,612 | 2023-12-12 | 19 | 19.84 | 19.43 | 19.36 | 3,412.651 | TIME |
68,613 | 2023-12-13 | 18.4 | 25 | 19.38 | 22 | 16,257.263 | TIME |
68,614 | 2023-12-14 | 20.13 | 23.35 | 22.18 | 20.65 | 17,537.278 | TIME |
68,615 | 2023-12-15 | 19.75 | 21 | 20.68 | 20.42 | 5,855.863 | TIME |
68,616 | 2023-12-16 | 20.4 | 21.52 | 20.49 | 20.41 | 4,314.519 | TIME |
68,617 | 2023-12-17 | 20.3 | 21.77 | 20.5 | 21.27 | 5,099.685 | TIME |
68,618 | 2023-12-18 | 20.01 | 21.86 | 21.51 | 20.32 | 6,344.593 | TIME |
68,619 | 2023-12-19 | 20.05 | 21.36 | 20.37 | 21.11 | 2,810.954 | TIME |
68,620 | 2023-12-20 | 20.67 | 21.47 | 21.14 | 20.82 | 4,748.679 | TIME |
68,621 | 2023-12-21 | 20.3 | 22.81 | 20.82 | 21.66 | 13,483.514 | TIME |
68,622 | 2023-12-22 | 20.75 | 22.29 | 21.72 | 21.42 | 6,125.102 | TIME |
68,623 | 2023-12-23 | 19.51 | 22 | 21.48 | 20.43 | 10,058.285 | TIME |
68,624 | 2023-12-24 | 19.06 | 20.84 | 20.48 | 20.15 | 11,519.381 | TIME |
68,625 | 2023-12-25 | 19.86 | 20.8 | 20.17 | 20.13 | 5,055.135 | TIME |
68,626 | 2023-12-26 | 19.24 | 23.85 | 19.93 | 19.32 | 25,173.7 | TIME |
68,627 | 2023-12-27 | 19.27 | 22.06 | 19.53 | 21.14 | 15,375.962 | TIME |
68,628 | 2023-12-28 | 20.01 | 22 | 20.95 | 20.7 | 14,397.862 | TIME |
68,629 | 2023-12-29 | 20 | 21.21 | 20.71 | 20.34 | 7,265.238 | TIME |
68,630 | 2023-12-30 | 20 | 20.9 | 20.33 | 20.46 | 6,303.437 | TIME |
68,631 | 2023-12-31 | 18.83 | 20.74 | 20.45 | 19.84 | 10,159.925 | TIME |
68,632 | 2024-01-01 | 19.35 | 21.99 | 19.79 | 21.5 | 12,471.483 | TIME |
68,633 | 2024-01-02 | 21.43 | 34.39 | 21.5 | 30.12 | 165,638.005 | TIME |
68,634 | 2024-01-03 | 24.01 | 30.13 | 30.13 | 24.82 | 31,485.689 | TIME |
68,635 | 2024-01-04 | 23.66 | 25.51 | 25.13 | 24.8 | 13,973.68 | TIME |
68,636 | 2024-01-05 | 22.68 | 25.74 | 24.8 | 23.03 | 9,526.402 | TIME |
68,637 | 2024-01-06 | 22.09 | 23.78 | 23.03 | 22.37 | 8,419.05 | TIME |
68,638 | 2024-01-07 | 21.01 | 22.68 | 22.37 | 21.52 | 5,141.372 | TIME |
68,639 | 2024-01-08 | 19.49 | 22.07 | 21.52 | 21.1 | 8,022.076 | TIME |
68,640 | 2024-01-09 | 20.72 | 24.11 | 21.31 | 22.09 | 8,916.305 | TIME |
68,641 | 2024-01-10 | 20.21 | 23.83 | 21.88 | 22.76 | 7,073.205 | TIME |
68,642 | 2024-01-11 | 22.32 | 26.7 | 22.32 | 23.77 | 16,424.117 | TIME |
68,643 | 2024-01-12 | 22.23 | 29.04 | 23.75 | 23.33 | 17,979.05 | TIME |
68,644 | 2024-01-13 | 21.06 | 23.87 | 23.57 | 23.08 | 11,042.439 | TIME |
68,645 | 2024-01-14 | 21.51 | 23.08 | 23.08 | 21.66 | 7,095.599 | TIME |
68,646 | 2024-01-15 | 21.66 | 23.61 | 21.76 | 23.24 | 3,539.831 | TIME |
68,647 | 2024-01-16 | 22.26 | 24.33 | 23.22 | 22.89 | 5,635.786 | TIME |
68,648 | 2024-01-17 | 20.63 | 23.17 | 22.73 | 22.64 | 7,011.261 | TIME |
68,649 | 2024-01-18 | 19.94 | 23.2 | 22.58 | 20.64 | 9,808.72 | TIME |
68,650 | 2024-01-19 | 19.35 | 21.73 | 20.64 | 20.71 | 9,577.308 | TIME |
68,651 | 2024-01-20 | 20.21 | 21.94 | 20.72 | 20.9 | 2,492.969 | TIME |
68,652 | 2024-01-21 | 20.67 | 25.48 | 21.08 | 23.77 | 17,425.589 | TIME |
68,653 | 2024-01-22 | 21.69 | 29.9 | 23.71 | 21.7 | 24,506.495 | TIME |
68,654 | 2023-01-08 | 0.01519 | 0.01579 | 0.01553 | 0.01547 | 2,720,236 | TONE |
68,655 | 2023-01-09 | 0.01511 | 0.01598 | 0.01547 | 0.01535 | 4,342,654 | TONE |
68,656 | 2023-01-10 | 0.01522 | 0.01925 | 0.01534 | 0.01712 | 35,637,149 | TONE |
68,657 | 2023-01-11 | 0.01523 | 0.01722 | 0.01704 | 0.01589 | 15,582,287 | TONE |
68,658 | 2023-01-12 | 0.01585 | 0.01684 | 0.01586 | 0.01655 | 4,496,582 | TONE |
68,659 | 2023-01-13 | 0.01619 | 0.01737 | 0.0165 | 0.01725 | 4,508,957 | TONE |
68,660 | 2023-01-14 | 0.01668 | 0.01754 | 0.01736 | 0.01749 | 5,666,590 | TONE |
68,661 | 2023-01-15 | 0.01645 | 0.01751 | 0.01751 | 0.01674 | 4,050,505 | TONE |
68,662 | 2023-01-16 | 0.01661 | 0.01722 | 0.0169 | 0.01686 | 2,843,590 | TONE |
68,663 | 2023-01-17 | 0.01665 | 0.01871 | 0.01686 | 0.01695 | 14,161,169 | TONE |
68,664 | 2023-01-18 | 0.01526 | 0.01709 | 0.01695 | 0.01528 | 20,305,105 | TONE |
68,665 | 2023-01-19 | 0.01482 | 0.01559 | 0.01528 | 0.01533 | 7,317,652 | TONE |
68,666 | 2023-01-20 | 0.0143 | 0.01613 | 0.01533 | 0.01542 | 15,326,124 | TONE |
68,667 | 2023-01-21 | 0.01502 | 0.01579 | 0.01548 | 0.01542 | 9,304,871 | TONE |
68,668 | 2023-01-22 | 0.01538 | 0.01737 | 0.01542 | 0.01563 | 27,350,157 | TONE |
68,669 | 2023-01-23 | 0.0155 | 0.01636 | 0.01561 | 0.0163 | 8,162,539 | TONE |
68,670 | 2023-01-24 | 0.01455 | 0.01695 | 0.01634 | 0.01492 | 17,578,406 | TONE |
68,671 | 2023-01-25 | 0.01464 | 0.01591 | 0.01492 | 0.01534 | 7,678,998 | TONE |
68,672 | 2023-01-26 | 0.01525 | 0.0188 | 0.01532 | 0.01558 | 46,156,472 | TONE |
68,673 | 2023-01-27 | 0.01526 | 0.01662 | 0.01551 | 0.01609 | 18,689,089 | TONE |
68,674 | 2023-01-28 | 0.01562 | 0.01613 | 0.01595 | 0.01581 | 3,684,230 | TONE |
68,675 | 2023-01-29 | 0.01563 | 0.01609 | 0.01573 | 0.01601 | 5,281,648 | TONE |
68,676 | 2023-01-30 | 0.01537 | 0.01609 | 0.01598 | 0.01549 | 5,527,095 | TONE |
68,677 | 2023-01-31 | 0.0153 | 0.01594 | 0.01567 | 0.01565 | 5,386,788 | TONE |
68,678 | 2023-02-01 | 0.01535 | 0.01609 | 0.01569 | 0.01599 | 7,688,174 | TONE |
68,679 | 2023-02-02 | 0.0143 | 0.01617 | 0.01604 | 0.01557 | 17,111,452 | TONE |
68,680 | 2023-02-03 | 0.01527 | 0.01586 | 0.01569 | 0.01549 | 3,027,255 | TONE |
68,681 | 2023-02-04 | 0.01515 | 0.01588 | 0.01549 | 0.01578 | 3,582,257 | TONE |
68,682 | 2023-02-05 | 0.01533 | 0.01585 | 0.01577 | 0.01551 | 4,517,920 | TONE |
68,683 | 2023-02-06 | 0.01539 | 0.0175 | 0.01558 | 0.0158 | 14,510,407 | TONE |
68,684 | 2023-02-07 | 0.01552 | 0.01793 | 0.0158 | 0.01655 | 24,309,534 | TONE |
68,685 | 2023-02-08 | 0.0164 | 0.0179 | 0.01653 | 0.01725 | 12,146,103 | TONE |
68,686 | 2023-02-09 | 0.0145 | 0.01789 | 0.01721 | 0.01519 | 15,961,921 | TONE |
68,687 | 2023-02-10 | 0.01504 | 0.01577 | 0.01517 | 0.01537 | 4,600,136 | TONE |
68,688 | 2023-02-11 | 0.01516 | 0.01558 | 0.01537 | 0.01549 | 3,940,033 | TONE |
68,689 | 2023-02-12 | 0.01519 | 0.01634 | 0.0155 | 0.01577 | 7,236,444 | TONE |
68,690 | 2023-02-13 | 0.01549 | 0.01633 | 0.01573 | 0.01579 | 4,776,832 | TONE |
68,691 | 2023-02-14 | 0.01553 | 0.0164 | 0.01572 | 0.01566 | 4,149,405 | TONE |
68,692 | 2023-02-15 | 0.0152 | 0.01614 | 0.01578 | 0.01599 | 6,201,211 | TONE |
68,693 | 2023-02-16 | 0.01566 | 0.0169 | 0.01581 | 0.01591 | 10,577,842 | TONE |
68,694 | 2023-02-17 | 0.0158 | 0.01656 | 0.01595 | 0.01597 | 4,477,741 | TONE |
68,695 | 2023-02-18 | 0.01595 | 0.01725 | 0.01598 | 0.01699 | 10,601,209 | TONE |
68,696 | 2023-02-19 | 0.01551 | 0.01736 | 0.017 | 0.01578 | 11,181,458 | TONE |
68,697 | 2023-02-20 | 0.01562 | 0.01644 | 0.01578 | 0.01569 | 4,569,448 | TONE |
68,698 | 2023-02-21 | 0.01562 | 0.01622 | 0.01579 | 0.01589 | 5,132,676 | TONE |
68,699 | 2023-02-22 | 0.01587 | 0.0175 | 0.0159 | 0.01691 | 23,470,078 | TONE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.