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 |
|---|---|---|---|---|---|---|---|
68,900 | 2023-09-11 | 0.0107 | 0.01154 | 0.01138 | 0.01102 | 4,613,471 | TONE |
68,901 | 2023-09-12 | 0.0107 | 0.01378 | 0.01102 | 0.01208 | 31,147,183 | TONE |
68,902 | 2023-09-13 | 0.01067 | 0.01239 | 0.012 | 0.01126 | 15,227,651 | TONE |
68,903 | 2023-09-14 | 0.011 | 0.01159 | 0.01121 | 0.01119 | 3,779,522 | TONE |
68,904 | 2023-09-15 | 0.0095 | 0.0113 | 0.0112 | 0.0106 | 13,833,581 | TONE |
68,905 | 2023-09-16 | 0.01012 | 0.01102 | 0.01058 | 0.01069 | 7,019,168 | TONE |
68,906 | 2023-09-17 | 0.01003 | 0.01113 | 0.01061 | 0.01026 | 5,518,092 | TONE |
68,907 | 2023-09-18 | 0.01012 | 0.01071 | 0.01039 | 0.01042 | 3,701,061 | TONE |
68,908 | 2023-09-19 | 0.01013 | 0.01121 | 0.01047 | 0.01038 | 6,062,219 | TONE |
68,909 | 2023-09-20 | 0.01014 | 0.0106 | 0.01039 | 0.01021 | 2,751,576 | TONE |
68,910 | 2023-09-21 | 0.00967 | 0.01044 | 0.01022 | 0.01001 | 4,607,711 | TONE |
68,911 | 2023-09-22 | 0.01 | 0.0123 | 0.01001 | 0.01075 | 28,894,747 | TONE |
68,912 | 2023-09-23 | 0.01065 | 0.01299 | 0.01075 | 0.01085 | 33,164,695 | TONE |
68,913 | 2023-09-24 | 0.01077 | 0.0112 | 0.01094 | 0.01083 | 6,789,246 | TONE |
68,914 | 2023-09-25 | 0.01031 | 0.01083 | 0.01077 | 0.01042 | 4,355,753 | TONE |
68,915 | 2023-09-26 | 0.01026 | 0.01064 | 0.01042 | 0.01041 | 3,436,761 | TONE |
68,916 | 2023-09-27 | 0.01009 | 0.01062 | 0.01041 | 0.01017 | 4,173,642 | TONE |
68,917 | 2023-09-28 | 0.01016 | 0.01041 | 0.01017 | 0.01029 | 2,256,087 | TONE |
68,918 | 2023-09-29 | 0.0102 | 0.01055 | 0.01022 | 0.01042 | 3,420,986 | TONE |
68,919 | 2023-09-30 | 0.01042 | 0.01258 | 0.01045 | 0.01198 | 35,280,072 | TONE |
68,920 | 2023-10-01 | 0.01061 | 0.01216 | 0.01202 | 0.01117 | 18,457,138 | TONE |
68,921 | 2023-10-02 | 0.01066 | 0.01117 | 0.0111 | 0.01066 | 5,378,840 | TONE |
68,922 | 2023-10-03 | 0.01018 | 0.01066 | 0.01066 | 0.01041 | 7,528,204 | TONE |
68,923 | 2023-10-04 | 0.01018 | 0.01054 | 0.01036 | 0.01054 | 3,656,099 | TONE |
68,924 | 2023-10-05 | 0.0102 | 0.01064 | 0.01043 | 0.01034 | 2,490,662 | TONE |
68,925 | 2023-10-06 | 0.01027 | 0.01106 | 0.01039 | 0.01062 | 6,675,745 | TONE |
68,926 | 2023-10-07 | 0.0104 | 0.01094 | 0.01051 | 0.01059 | 2,923,605 | TONE |
68,927 | 2023-10-08 | 0.01033 | 0.01082 | 0.0106 | 0.0106 | 2,509,889 | TONE |
68,928 | 2023-10-09 | 0.01029 | 0.01095 | 0.01063 | 0.0103 | 3,204,301 | TONE |
68,929 | 2023-10-10 | 0.01029 | 0.01074 | 0.0103 | 0.01034 | 1,691,256 | TONE |
68,930 | 2023-10-11 | 0.01037 | 0.01098 | 0.01039 | 0.01082 | 10,331,497 | TONE |
68,931 | 2023-10-12 | 0.0106 | 0.0109 | 0.0108 | 0.01061 | 2,990,471 | TONE |
68,932 | 2023-10-13 | 0.01026 | 0.01083 | 0.01061 | 0.01031 | 7,638,701 | TONE |
68,933 | 2023-10-14 | 0.01017 | 0.01058 | 0.01032 | 0.01024 | 3,461,976 | TONE |
68,934 | 2023-10-15 | 0.01 | 0.01032 | 0.01023 | 0.01017 | 3,169,264 | TONE |
68,935 | 2023-10-16 | 0.01007 | 0.01034 | 0.01011 | 0.01013 | 1,357,943 | TONE |
68,936 | 2023-10-17 | 0.00978 | 0.01024 | 0.01014 | 0.00997 | 3,379,469 | TONE |
68,937 | 2023-10-18 | 0.00977 | 0.01034 | 0.00996 | 0.00983 | 7,255,678 | TONE |
68,938 | 2023-10-19 | 0.00978 | 0.01007 | 0.00983 | 0.00984 | 2,011,592 | TONE |
68,939 | 2023-10-20 | 0.00706 | 0.01008 | 0.00979 | 0.00806 | 58,363,693 | TONE |
68,940 | 2023-10-21 | 0.00716 | 0.00867 | 0.00809 | 0.00765 | 32,231,866 | TONE |
68,941 | 2023-10-22 | 0.00601 | 0.00788 | 0.00765 | 0.00702 | 34,598,828 | TONE |
68,942 | 2023-10-23 | 0.00655 | 0.00725 | 0.00693 | 0.00671 | 29,274,028 | TONE |
68,943 | 2023-10-24 | 0.00651 | 0.00701 | 0.00676 | 0.0068 | 14,088,947 | TONE |
68,944 | 2023-10-25 | 0.00654 | 0.00694 | 0.0068 | 0.00658 | 10,868,507 | TONE |
68,945 | 2023-10-26 | 0.00605 | 0.0067 | 0.00658 | 0.00629 | 19,150,058 | TONE |
68,946 | 2023-10-27 | 0.00572 | 0.0064 | 0.00628 | 0.00595 | 14,698,709 | TONE |
68,947 | 2023-10-28 | 0.00583 | 0.0065 | 0.00595 | 0.00622 | 8,984,596 | TONE |
68,948 | 2023-10-29 | 0.00608 | 0.01029 | 0.00632 | 0.00958 | 163,280,246 | TONE |
68,949 | 2023-10-30 | 0.00752 | 0.011 | 0.00958 | 0.008 | 97,592,639 | TONE |
68,950 | 2023-10-31 | 0.00752 | 0.00911 | 0.00794 | 0.00753 | 37,355,891 | TONE |
68,951 | 2023-11-01 | 0.007 | 0.00763 | 0.00753 | 0.00719 | 17,922,039 | TONE |
68,952 | 2023-11-02 | 0.00668 | 0.00749 | 0.00724 | 0.00695 | 13,876,149 | TONE |
68,953 | 2023-11-03 | 0.0063 | 0.00723 | 0.0068 | 0.00666 | 11,226,872 | TONE |
68,954 | 2023-03-29 | 0.3711 | 0.396 | 0.3857 | 0.3758 | 341,472.2 | TRAC |
68,955 | 2023-03-30 | 0.3559 | 0.3839 | 0.3762 | 0.3654 | 317,686.2 | TRAC |
68,956 | 2023-03-31 | 0.3661 | 0.3987 | 0.3661 | 0.3891 | 344,130.3 | TRAC |
68,957 | 2023-04-01 | 0.365 | 0.3912 | 0.3881 | 0.3804 | 226,875.1 | TRAC |
68,958 | 2023-04-02 | 0.368 | 0.3925 | 0.3812 | 0.3701 | 174,322.1 | TRAC |
68,959 | 2023-04-03 | 0.3644 | 0.3894 | 0.3729 | 0.3645 | 404,632.5 | TRAC |
68,960 | 2023-04-04 | 0.36 | 0.3805 | 0.3643 | 0.362 | 247,293.9 | TRAC |
68,961 | 2023-04-05 | 0.3605 | 0.3774 | 0.3619 | 0.363 | 265,399.1 | TRAC |
68,962 | 2023-04-06 | 0.35 | 0.3641 | 0.3634 | 0.356 | 165,954.9 | TRAC |
68,963 | 2023-04-07 | 0.3401 | 0.3634 | 0.3561 | 0.3507 | 108,774.4 | TRAC |
68,964 | 2023-04-08 | 0.3369 | 0.3539 | 0.351 | 0.3484 | 147,835.3 | TRAC |
68,965 | 2023-04-09 | 0.3414 | 0.3614 | 0.3481 | 0.3524 | 254,915.4 | TRAC |
68,966 | 2023-04-10 | 0.345 | 0.3587 | 0.3516 | 0.3554 | 191,566.6 | TRAC |
68,967 | 2023-04-11 | 0.3555 | 0.394 | 0.3555 | 0.3648 | 496,797.3 | TRAC |
68,968 | 2023-04-12 | 0.345 | 0.3824 | 0.3647 | 0.3732 | 314,772 | TRAC |
68,969 | 2023-04-13 | 0.3731 | 0.438 | 0.3732 | 0.3973 | 1,565,960.8 | TRAC |
68,970 | 2023-04-14 | 0.3957 | 0.4485 | 0.3957 | 0.4147 | 1,043,313.7 | TRAC |
68,971 | 2023-04-15 | 0.403 | 0.4812 | 0.4151 | 0.4526 | 1,395,198.4 | TRAC |
68,972 | 2023-04-16 | 0.401 | 0.4604 | 0.4533 | 0.4359 | 1,012,928.3 | TRAC |
68,973 | 2023-04-17 | 0.4128 | 0.444 | 0.4333 | 0.4313 | 439,243.4 | TRAC |
68,974 | 2023-04-18 | 0.4227 | 0.4524 | 0.4298 | 0.4417 | 568,862 | TRAC |
68,975 | 2023-04-19 | 0.3801 | 0.4392 | 0.4392 | 0.393 | 722,951.8 | TRAC |
68,976 | 2023-04-20 | 0.3813 | 0.4037 | 0.3938 | 0.3845 | 403,030.9 | TRAC |
68,977 | 2023-04-21 | 0.359 | 0.3875 | 0.3843 | 0.3668 | 383,197.6 | TRAC |
68,978 | 2023-04-22 | 0.3582 | 0.3811 | 0.3643 | 0.376 | 318,545.3 | TRAC |
68,979 | 2023-04-23 | 0.3694 | 0.3823 | 0.376 | 0.3708 | 158,127.2 | TRAC |
68,980 | 2023-04-24 | 0.3584 | 0.3786 | 0.3698 | 0.361 | 221,103 | TRAC |
68,981 | 2023-04-25 | 0.3579 | 0.37 | 0.361 | 0.3674 | 219,356.8 | TRAC |
68,982 | 2023-04-26 | 0.35 | 0.3896 | 0.3668 | 0.37 | 580,802.3 | TRAC |
68,983 | 2023-04-27 | 0.3712 | 0.3917 | 0.3712 | 0.3824 | 164,730.9 | TRAC |
68,984 | 2023-04-28 | 0.3551 | 0.3859 | 0.3834 | 0.3782 | 324,584.9 | TRAC |
68,985 | 2023-04-29 | 0.3689 | 0.3851 | 0.3792 | 0.3775 | 155,023.4 | TRAC |
68,986 | 2023-04-30 | 0.3658 | 0.3791 | 0.3765 | 0.3767 | 170,542.9 | TRAC |
68,987 | 2023-05-01 | 0.3568 | 0.3832 | 0.3771 | 0.3618 | 294,536.5 | TRAC |
68,988 | 2023-05-02 | 0.3435 | 0.3773 | 0.3621 | 0.3616 | 416,290.7 | TRAC |
68,989 | 2023-05-03 | 0.3521 | 0.3776 | 0.3607 | 0.3612 | 235,520.2 | TRAC |
68,990 | 2023-05-04 | 0.3429 | 0.3623 | 0.3612 | 0.3465 | 184,314.2 | TRAC |
68,991 | 2023-05-05 | 0.3328 | 0.3492 | 0.3474 | 0.3488 | 314,081.6 | TRAC |
68,992 | 2023-05-06 | 0.326 | 0.3488 | 0.3485 | 0.3305 | 364,529.3 | TRAC |
68,993 | 2023-05-07 | 0.3071 | 0.3367 | 0.3307 | 0.3102 | 405,680 | TRAC |
68,994 | 2023-05-08 | 0.2819 | 0.3155 | 0.3106 | 0.2872 | 614,787.4 | TRAC |
68,995 | 2023-05-09 | 0.28 | 0.3054 | 0.288 | 0.2902 | 783,811.6 | TRAC |
68,996 | 2023-05-10 | 0.2775 | 0.3056 | 0.2923 | 0.283 | 309,848.1 | TRAC |
68,997 | 2023-05-11 | 0.2599 | 0.285 | 0.283 | 0.266 | 501,145 | TRAC |
68,998 | 2023-05-12 | 0.25 | 0.2966 | 0.266 | 0.2886 | 786,685.2 | TRAC |
68,999 | 2023-05-13 | 0.2808 | 0.3048 | 0.2922 | 0.2958 | 388,168.7 | TRAC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.