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 |
|---|---|---|---|---|---|---|---|
68,700 | 2023-02-23 | 0.01622 | 0.01784 | 0.01691 | 0.01645 | 8,927,441 | TONE |
68,701 | 2023-02-24 | 0.01616 | 0.01694 | 0.01644 | 0.01629 | 2,398,772 | TONE |
68,702 | 2023-02-25 | 0.01606 | 0.01643 | 0.01622 | 0.01617 | 1,030,718 | TONE |
68,703 | 2023-02-26 | 0.016 | 0.01653 | 0.01614 | 0.01628 | 1,804,468 | TONE |
68,704 | 2023-02-27 | 0.0158 | 0.01636 | 0.01618 | 0.01592 | 1,673,949 | TONE |
68,705 | 2023-02-28 | 0.01341 | 0.01645 | 0.01592 | 0.01552 | 12,588,140 | TONE |
68,706 | 2023-03-01 | 0.01516 | 0.0159 | 0.01537 | 0.01561 | 5,153,048 | TONE |
68,707 | 2023-03-02 | 0.01536 | 0.0174 | 0.01565 | 0.01658 | 18,184,642 | TONE |
68,708 | 2023-03-03 | 0.014 | 0.01664 | 0.01654 | 0.01535 | 14,605,133 | TONE |
68,709 | 2023-03-04 | 0.01446 | 0.01525 | 0.01522 | 0.01466 | 2,243,884 | TONE |
68,710 | 2023-03-05 | 0.01449 | 0.01516 | 0.01454 | 0.01468 | 4,704,700 | TONE |
68,711 | 2023-03-06 | 0.01465 | 0.01534 | 0.01469 | 0.01497 | 1,954,000 | TONE |
68,712 | 2023-03-07 | 0.01467 | 0.01627 | 0.01479 | 0.01514 | 10,380,290 | TONE |
68,713 | 2023-03-08 | 0.01436 | 0.01544 | 0.01524 | 0.01459 | 4,413,712 | TONE |
68,714 | 2023-03-09 | 0.01311 | 0.01464 | 0.01455 | 0.01341 | 9,326,401 | TONE |
68,715 | 2023-03-10 | 0.01315 | 0.01413 | 0.01315 | 0.01363 | 2,748,202 | TONE |
68,716 | 2023-03-11 | 0.01258 | 0.01387 | 0.0136 | 0.01306 | 6,669,923 | TONE |
68,717 | 2023-03-12 | 0.01278 | 0.01438 | 0.01289 | 0.01415 | 3,569,223 | TONE |
68,718 | 2023-03-13 | 0.01364 | 0.01435 | 0.01417 | 0.01395 | 4,874,340 | TONE |
68,719 | 2023-03-14 | 0.01386 | 0.01505 | 0.01411 | 0.01481 | 4,556,914 | TONE |
68,720 | 2023-03-15 | 0.0129 | 0.0149 | 0.01476 | 0.01334 | 7,832,165 | TONE |
68,721 | 2023-03-16 | 0.01319 | 0.01405 | 0.01345 | 0.01374 | 2,600,316 | TONE |
68,722 | 2023-03-17 | 0.01362 | 0.01394 | 0.01379 | 0.0138 | 1,563,169 | TONE |
68,723 | 2023-03-18 | 0.01331 | 0.01441 | 0.01371 | 0.01382 | 2,549,802 | TONE |
68,724 | 2023-03-19 | 0.01365 | 0.01499 | 0.01382 | 0.01403 | 4,302,763 | TONE |
68,725 | 2023-03-20 | 0.013 | 0.01431 | 0.01401 | 0.01332 | 4,513,212 | TONE |
68,726 | 2023-03-21 | 0.01311 | 0.0137 | 0.01317 | 0.0137 | 1,493,644 | TONE |
68,727 | 2023-03-22 | 0.0114 | 0.0136 | 0.0135 | 0.01247 | 6,427,086 | TONE |
68,728 | 2023-03-23 | 0.012 | 0.01292 | 0.01247 | 0.01219 | 1,978,504 | TONE |
68,729 | 2023-03-24 | 0.01145 | 0.01254 | 0.01219 | 0.01231 | 4,785,074 | TONE |
68,730 | 2023-03-25 | 0.0118 | 0.01258 | 0.01236 | 0.01228 | 1,370,745 | TONE |
68,731 | 2023-03-26 | 0.01211 | 0.01228 | 0.01228 | 0.01222 | 801,074 | TONE |
68,732 | 2023-03-27 | 0.01128 | 0.01227 | 0.01222 | 0.01151 | 4,793,848 | TONE |
68,733 | 2023-03-28 | 0.01113 | 0.01216 | 0.0115 | 0.01173 | 3,315,953 | TONE |
68,734 | 2023-03-29 | 0.01152 | 0.01259 | 0.01164 | 0.01229 | 4,064,024 | TONE |
68,735 | 2023-03-30 | 0.01161 | 0.0137 | 0.01226 | 0.01201 | 17,236,843 | TONE |
68,736 | 2023-03-31 | 0.01174 | 0.01275 | 0.01198 | 0.01203 | 6,462,020 | TONE |
68,737 | 2023-04-01 | 0.01177 | 0.01224 | 0.01199 | 0.0121 | 2,618,238 | TONE |
68,738 | 2023-04-02 | 0.01152 | 0.01207 | 0.01201 | 0.01178 | 2,455,681 | TONE |
68,739 | 2023-04-03 | 0.01147 | 0.01219 | 0.01178 | 0.01187 | 3,200,868 | TONE |
68,740 | 2023-04-04 | 0.01157 | 0.01227 | 0.01178 | 0.01181 | 3,172,331 | TONE |
68,741 | 2023-04-05 | 0.01155 | 0.01216 | 0.0118 | 0.01205 | 2,211,196 | TONE |
68,742 | 2023-04-06 | 0.01145 | 0.01205 | 0.01201 | 0.01145 | 2,759,321 | TONE |
68,743 | 2023-04-07 | 0.01141 | 0.01197 | 0.01161 | 0.01197 | 3,177,757 | TONE |
68,744 | 2023-04-08 | 0.01186 | 0.0164 | 0.01196 | 0.01354 | 100,928,330 | TONE |
68,745 | 2023-04-09 | 0.01225 | 0.014 | 0.01349 | 0.01251 | 17,474,892 | TONE |
68,746 | 2023-04-10 | 0.01251 | 0.01292 | 0.01269 | 0.01259 | 4,208,308 | TONE |
68,747 | 2023-04-11 | 0.0125 | 0.01285 | 0.01258 | 0.01255 | 3,866,059 | TONE |
68,748 | 2023-04-12 | 0.01226 | 0.01264 | 0.0125 | 0.01245 | 3,327,208 | TONE |
68,749 | 2023-04-13 | 0.01238 | 0.01306 | 0.01246 | 0.01276 | 4,507,654 | TONE |
68,750 | 2023-04-14 | 0.0125 | 0.01314 | 0.01279 | 0.01298 | 6,362,039 | TONE |
68,751 | 2023-04-15 | 0.01222 | 0.01303 | 0.01298 | 0.01259 | 6,135,711 | TONE |
68,752 | 2023-04-16 | 0.01222 | 0.01269 | 0.01259 | 0.01239 | 2,053,670 | TONE |
68,753 | 2023-04-17 | 0.0122 | 0.0126 | 0.01239 | 0.01228 | 2,421,121 | TONE |
68,754 | 2023-04-18 | 0.0121 | 0.0126 | 0.01229 | 0.01236 | 2,364,634 | TONE |
68,755 | 2023-04-19 | 0.0117 | 0.01249 | 0.01232 | 0.01183 | 6,158,328 | TONE |
68,756 | 2023-04-20 | 0.0116 | 0.01202 | 0.01171 | 0.01166 | 1,582,634 | TONE |
68,757 | 2023-04-21 | 0.0111 | 0.01179 | 0.01167 | 0.01118 | 2,019,114 | TONE |
68,758 | 2023-04-22 | 0.01079 | 0.0113 | 0.01112 | 0.01122 | 3,244,350 | TONE |
68,759 | 2023-04-23 | 0.01084 | 0.01195 | 0.01117 | 0.01183 | 3,704,268 | TONE |
68,760 | 2023-04-24 | 0.01157 | 0.01267 | 0.01184 | 0.01196 | 12,739,009 | TONE |
68,761 | 2023-04-25 | 0.01113 | 0.01212 | 0.01192 | 0.01157 | 4,690,930 | TONE |
68,762 | 2023-04-26 | 0.01116 | 0.01183 | 0.01151 | 0.01132 | 2,797,212 | TONE |
68,763 | 2023-04-27 | 0.01126 | 0.01192 | 0.01132 | 0.01169 | 1,789,485 | TONE |
68,764 | 2023-04-28 | 0.01139 | 0.01212 | 0.01178 | 0.01142 | 2,745,732 | TONE |
68,765 | 2023-04-29 | 0.0113 | 0.01149 | 0.01143 | 0.01131 | 932,513 | TONE |
68,766 | 2023-04-30 | 0.0112 | 0.015 | 0.01137 | 0.01328 | 36,125,321 | TONE |
68,767 | 2023-05-01 | 0.0118 | 0.0166 | 0.0133 | 0.01451 | 88,268,125 | TONE |
68,768 | 2023-05-02 | 0.01177 | 0.01456 | 0.01448 | 0.01231 | 26,282,863 | TONE |
68,769 | 2023-05-03 | 0.01144 | 0.01251 | 0.01231 | 0.0119 | 15,074,963 | TONE |
68,770 | 2023-05-04 | 0.01141 | 0.01205 | 0.01197 | 0.01156 | 5,822,643 | TONE |
68,771 | 2023-05-05 | 0.01145 | 0.01181 | 0.01155 | 0.01165 | 2,033,474 | TONE |
68,772 | 2023-05-06 | 0.0113 | 0.01178 | 0.01164 | 0.0114 | 2,844,089 | TONE |
68,773 | 2023-05-07 | 0.0112 | 0.01155 | 0.01153 | 0.01124 | 1,421,633 | TONE |
68,774 | 2023-05-08 | 0.011 | 0.0114 | 0.01124 | 0.011 | 3,389,673 | TONE |
68,775 | 2023-05-09 | 0.01 | 0.01111 | 0.011 | 0.01046 | 4,599,407 | TONE |
68,776 | 2023-05-10 | 0.0104 | 0.01079 | 0.01046 | 0.01067 | 3,390,407 | TONE |
68,777 | 2023-05-11 | 0.01044 | 0.014 | 0.01055 | 0.013 | 73,541,596 | TONE |
68,778 | 2023-05-12 | 0.01053 | 0.01307 | 0.01288 | 0.01132 | 35,951,640 | TONE |
68,779 | 2023-05-13 | 0.01051 | 0.01131 | 0.01131 | 0.01077 | 4,043,978 | TONE |
68,780 | 2023-05-14 | 0.01046 | 0.01162 | 0.01077 | 0.01132 | 6,396,628 | TONE |
68,781 | 2023-05-15 | 0.01064 | 0.01161 | 0.01131 | 0.0108 | 6,048,459 | TONE |
68,782 | 2023-05-16 | 0.01069 | 0.01148 | 0.01079 | 0.01118 | 10,005,010 | TONE |
68,783 | 2023-05-17 | 0.01107 | 0.01142 | 0.0112 | 0.01138 | 3,217,685 | TONE |
68,784 | 2023-05-18 | 0.01116 | 0.0114 | 0.01134 | 0.01119 | 2,506,501 | TONE |
68,785 | 2023-05-19 | 0.01106 | 0.01129 | 0.01119 | 0.01115 | 853,457 | TONE |
68,786 | 2023-05-20 | 0.01111 | 0.01137 | 0.01112 | 0.01119 | 1,749,705 | TONE |
68,787 | 2023-05-21 | 0.01094 | 0.01139 | 0.01122 | 0.01117 | 3,475,390 | TONE |
68,788 | 2023-05-22 | 0.01096 | 0.0115 | 0.01117 | 0.01119 | 2,698,945 | TONE |
68,789 | 2023-05-23 | 0.01083 | 0.0113 | 0.01118 | 0.0111 | 2,506,683 | TONE |
68,790 | 2023-05-24 | 0.01082 | 0.01117 | 0.01114 | 0.01086 | 1,013,335 | TONE |
68,791 | 2023-05-25 | 0.01071 | 0.01117 | 0.01085 | 0.01081 | 726,077 | TONE |
68,792 | 2023-05-26 | 0.01062 | 0.01121 | 0.01075 | 0.01108 | 2,780,230 | TONE |
68,793 | 2023-05-27 | 0.01081 | 0.01122 | 0.01095 | 0.01087 | 3,195,599 | TONE |
68,794 | 2023-05-28 | 0.01075 | 0.01114 | 0.011 | 0.01114 | 2,628,153 | TONE |
68,795 | 2023-05-29 | 0.01074 | 0.01124 | 0.011 | 0.011 | 2,018,341 | TONE |
68,796 | 2023-05-30 | 0.01072 | 0.01101 | 0.01101 | 0.01087 | 2,655,941 | TONE |
68,797 | 2023-05-31 | 0.01022 | 0.01095 | 0.01087 | 0.01062 | 3,546,577 | TONE |
68,798 | 2023-06-01 | 0.01033 | 0.01087 | 0.01047 | 0.01052 | 1,733,931 | TONE |
68,799 | 2023-06-02 | 0.0105 | 0.01097 | 0.01051 | 0.01092 | 1,373,591 | TONE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.