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 |
|---|---|---|---|---|---|---|---|
69,000 | 2023-05-14 | 0.2902 | 0.3033 | 0.2956 | 0.2915 | 64,475.6 | TRAC |
69,001 | 2023-05-15 | 0.2601 | 0.2933 | 0.2933 | 0.2655 | 631,576.4 | TRAC |
69,002 | 2023-05-16 | 0.2563 | 0.2757 | 0.2662 | 0.2703 | 233,237.2 | TRAC |
69,003 | 2023-05-17 | 0.2625 | 0.274 | 0.2708 | 0.2697 | 248,960.2 | TRAC |
69,004 | 2023-05-18 | 0.2575 | 0.2718 | 0.2687 | 0.2609 | 187,338.4 | TRAC |
69,005 | 2023-05-19 | 0.2519 | 0.2736 | 0.2605 | 0.2647 | 293,206.2 | TRAC |
69,006 | 2023-05-20 | 0.2627 | 0.2898 | 0.2634 | 0.2676 | 339,398.5 | TRAC |
69,007 | 2023-05-21 | 0.2614 | 0.2718 | 0.2676 | 0.2614 | 159,623.2 | TRAC |
69,008 | 2023-05-22 | 0.2554 | 0.2652 | 0.2635 | 0.2621 | 219,854.4 | TRAC |
69,009 | 2023-05-23 | 0.2548 | 0.2695 | 0.2625 | 0.2614 | 211,007.7 | TRAC |
69,010 | 2023-05-24 | 0.2515 | 0.2628 | 0.2617 | 0.2544 | 173,266.5 | TRAC |
69,011 | 2023-05-25 | 0.2471 | 0.2633 | 0.2545 | 0.2579 | 160,930.4 | TRAC |
69,012 | 2023-05-26 | 0.2551 | 0.2727 | 0.2582 | 0.2639 | 156,612.8 | TRAC |
69,013 | 2023-05-27 | 0.2636 | 0.2839 | 0.2648 | 0.2757 | 315,918.4 | TRAC |
69,014 | 2023-05-28 | 0.2746 | 0.299 | 0.2761 | 0.294 | 281,170.8 | TRAC |
69,015 | 2023-05-29 | 0.2748 | 0.2984 | 0.2942 | 0.2794 | 205,133.4 | TRAC |
69,016 | 2023-05-30 | 0.2788 | 0.2992 | 0.2795 | 0.2969 | 324,009.9 | TRAC |
69,017 | 2023-05-31 | 0.2652 | 0.2975 | 0.2953 | 0.2752 | 204,190.1 | TRAC |
69,018 | 2023-06-01 | 0.251 | 0.2817 | 0.2743 | 0.2621 | 978,719.8 | TRAC |
69,019 | 2023-06-02 | 0.258 | 0.2798 | 0.2599 | 0.2672 | 195,839 | TRAC |
69,020 | 2023-06-03 | 0.256 | 0.274 | 0.2701 | 0.2634 | 252,239.1 | TRAC |
69,021 | 2023-06-04 | 0.251 | 0.2658 | 0.2649 | 0.2585 | 212,238.3 | TRAC |
69,022 | 2023-06-05 | 0.2421 | 0.267 | 0.2571 | 0.2565 | 291,405.8 | TRAC |
69,023 | 2023-06-06 | 0.2426 | 0.2658 | 0.2561 | 0.26 | 340,593.3 | TRAC |
69,024 | 2023-06-07 | 0.2376 | 0.2633 | 0.2598 | 0.2393 | 347,298.2 | TRAC |
69,025 | 2023-06-08 | 0.2353 | 0.2486 | 0.2386 | 0.2414 | 242,719.1 | TRAC |
69,026 | 2023-06-09 | 0.2256 | 0.2441 | 0.24 | 0.2281 | 183,410.9 | TRAC |
69,027 | 2023-06-10 | 0.1866 | 0.2286 | 0.2261 | 0.2079 | 1,032,854.8 | TRAC |
69,028 | 2023-06-11 | 0.2012 | 0.2205 | 0.2071 | 0.2117 | 247,821.4 | TRAC |
69,029 | 2023-06-12 | 0.1948 | 0.2217 | 0.2139 | 0.2053 | 347,658.5 | TRAC |
69,030 | 2023-06-13 | 0.2044 | 0.2219 | 0.2056 | 0.2185 | 190,397.2 | TRAC |
69,031 | 2023-06-14 | 0.2075 | 0.227 | 0.2187 | 0.2163 | 135,620.7 | TRAC |
69,032 | 2023-06-15 | 0.2076 | 0.2279 | 0.2182 | 0.2244 | 301,526.2 | TRAC |
69,033 | 2023-06-16 | 0.2189 | 0.2584 | 0.2249 | 0.2452 | 484,609.2 | TRAC |
69,034 | 2023-06-17 | 0.2365 | 0.2542 | 0.2457 | 0.2365 | 141,076.1 | TRAC |
69,035 | 2023-06-18 | 0.232 | 0.2461 | 0.2367 | 0.2327 | 123,852.1 | TRAC |
69,036 | 2023-06-19 | 0.2327 | 0.2592 | 0.2327 | 0.245 | 207,629.8 | TRAC |
69,037 | 2023-06-20 | 0.2359 | 0.26 | 0.2444 | 0.2523 | 287,427.3 | TRAC |
69,038 | 2023-06-21 | 0.2492 | 0.2752 | 0.2525 | 0.2622 | 445,276.8 | TRAC |
69,039 | 2023-06-22 | 0.2613 | 0.2869 | 0.2624 | 0.2658 | 367,211.5 | TRAC |
69,040 | 2023-06-23 | 0.2648 | 0.2752 | 0.2657 | 0.2655 | 158,945.7 | TRAC |
69,041 | 2023-06-24 | 0.251 | 0.2731 | 0.2679 | 0.2626 | 227,650.1 | TRAC |
69,042 | 2023-06-25 | 0.2532 | 0.2672 | 0.2637 | 0.2578 | 118,783.7 | TRAC |
69,043 | 2023-06-26 | 0.2535 | 0.27 | 0.2578 | 0.2562 | 291,347.5 | TRAC |
69,044 | 2023-06-27 | 0.2521 | 0.2696 | 0.2552 | 0.2626 | 209,647.4 | TRAC |
69,045 | 2023-06-28 | 0.2519 | 0.2638 | 0.2632 | 0.2519 | 91,979.3 | TRAC |
69,046 | 2023-06-29 | 0.2519 | 0.2638 | 0.2519 | 0.2569 | 127,358 | TRAC |
69,047 | 2023-06-30 | 0.2502 | 0.263 | 0.2582 | 0.2539 | 332,200.7 | TRAC |
69,048 | 2023-07-01 | 0.24 | 0.2555 | 0.2536 | 0.2466 | 273,524.4 | TRAC |
69,049 | 2023-07-02 | 0.2382 | 0.2467 | 0.2467 | 0.2428 | 115,996.2 | TRAC |
69,050 | 2023-07-03 | 0.2407 | 0.2544 | 0.242 | 0.249 | 184,814.6 | TRAC |
69,051 | 2023-07-04 | 0.2453 | 0.2532 | 0.2493 | 0.2493 | 176,515 | TRAC |
69,052 | 2023-07-05 | 0.2476 | 0.2545 | 0.248 | 0.2525 | 163,463.1 | TRAC |
69,053 | 2023-07-06 | 0.2475 | 0.2607 | 0.2517 | 0.2475 | 147,296.9 | TRAC |
69,054 | 2023-07-07 | 0.238 | 0.2486 | 0.2474 | 0.2396 | 197,358.3 | TRAC |
69,055 | 2023-07-08 | 0.2373 | 0.2426 | 0.2384 | 0.2416 | 179,622.5 | TRAC |
69,056 | 2023-07-09 | 0.2372 | 0.2432 | 0.2424 | 0.2425 | 102,131.2 | TRAC |
69,057 | 2023-07-10 | 0.243 | 0.2776 | 0.243 | 0.2651 | 515,033 | TRAC |
69,058 | 2023-07-11 | 0.2535 | 0.2698 | 0.2635 | 0.2536 | 248,707 | TRAC |
69,059 | 2023-07-12 | 0.2477 | 0.2662 | 0.2534 | 0.2616 | 333,407.4 | TRAC |
69,060 | 2023-07-13 | 0.2597 | 0.2755 | 0.2623 | 0.2628 | 1,004,543.1 | TRAC |
69,061 | 2023-07-14 | 0.2599 | 0.275 | 0.2636 | 0.2636 | 450,055.7 | TRAC |
69,062 | 2023-07-15 | 0.2614 | 0.2751 | 0.2625 | 0.2706 | 257,827.8 | TRAC |
69,063 | 2023-07-16 | 0.259 | 0.2748 | 0.27 | 0.2611 | 164,503.8 | TRAC |
69,064 | 2023-07-17 | 0.2579 | 0.2636 | 0.2598 | 0.2618 | 189,937.9 | TRAC |
69,065 | 2023-07-18 | 0.2499 | 0.2637 | 0.2622 | 0.2499 | 153,039.4 | TRAC |
69,066 | 2023-07-19 | 0.2476 | 0.2593 | 0.2514 | 0.2547 | 387,898.9 | TRAC |
69,067 | 2023-07-20 | 0.246 | 0.2573 | 0.2527 | 0.2499 | 190,005.1 | TRAC |
69,068 | 2023-07-21 | 0.2472 | 0.2565 | 0.2494 | 0.2522 | 193,886.2 | TRAC |
69,069 | 2023-07-22 | 0.2502 | 0.2591 | 0.2522 | 0.2511 | 96,668.1 | TRAC |
69,070 | 2023-07-23 | 0.2431 | 0.258 | 0.2525 | 0.2497 | 145,676 | TRAC |
69,071 | 2023-07-24 | 0.2436 | 0.2718 | 0.2502 | 0.2648 | 590,063.5 | TRAC |
69,072 | 2023-07-25 | 0.25 | 0.2862 | 0.2645 | 0.2579 | 1,487,305.5 | TRAC |
69,073 | 2023-07-26 | 0.2516 | 0.2609 | 0.2574 | 0.2599 | 178,862.4 | TRAC |
69,074 | 2023-07-27 | 0.2502 | 0.261 | 0.2598 | 0.2586 | 303,804.2 | TRAC |
69,075 | 2023-07-28 | 0.254 | 0.265 | 0.2596 | 0.2606 | 164,280.3 | TRAC |
69,076 | 2023-07-29 | 0.2524 | 0.2636 | 0.2606 | 0.2579 | 190,760 | TRAC |
69,077 | 2023-07-30 | 0.2472 | 0.2595 | 0.2585 | 0.2513 | 267,451.5 | TRAC |
69,078 | 2023-07-31 | 0.2383 | 0.2555 | 0.2517 | 0.2414 | 316,905.5 | TRAC |
69,079 | 2023-08-01 | 0.24 | 0.2687 | 0.2416 | 0.2638 | 471,418.9 | TRAC |
69,080 | 2023-08-02 | 0.2611 | 0.2798 | 0.2634 | 0.269 | 555,654.3 | TRAC |
69,081 | 2023-08-03 | 0.2569 | 0.2734 | 0.2702 | 0.2599 | 115,953.6 | TRAC |
69,082 | 2023-08-04 | 0.2517 | 0.2623 | 0.2592 | 0.2571 | 129,287.3 | TRAC |
69,083 | 2023-08-05 | 0.2405 | 0.2626 | 0.2569 | 0.2467 | 471,369.1 | TRAC |
69,084 | 2023-08-06 | 0.24 | 0.2533 | 0.2465 | 0.2402 | 329,874.7 | TRAC |
69,085 | 2023-08-07 | 0.237 | 0.2449 | 0.2409 | 0.2445 | 118,819.9 | TRAC |
69,086 | 2023-08-08 | 0.2376 | 0.25 | 0.2449 | 0.2467 | 298,189.6 | TRAC |
69,087 | 2023-08-09 | 0.2338 | 0.2543 | 0.2458 | 0.2338 | 267,891.8 | TRAC |
69,088 | 2023-08-10 | 0.2193 | 0.2507 | 0.2337 | 0.2364 | 548,545.5 | TRAC |
69,089 | 2023-08-11 | 0.2283 | 0.2422 | 0.236 | 0.2349 | 181,582.1 | TRAC |
69,090 | 2023-08-12 | 0.2328 | 0.241 | 0.2349 | 0.2373 | 170,570.8 | TRAC |
69,091 | 2023-08-13 | 0.233 | 0.2416 | 0.2345 | 0.2347 | 90,441.3 | TRAC |
69,092 | 2023-08-14 | 0.2323 | 0.2392 | 0.234 | 0.2345 | 167,109.8 | TRAC |
69,093 | 2023-08-15 | 0.2166 | 0.2338 | 0.2338 | 0.2229 | 415,648.7 | TRAC |
69,094 | 2023-08-16 | 0.2184 | 0.2544 | 0.2251 | 0.2358 | 851,364.1 | TRAC |
69,095 | 2023-08-17 | 0.2147 | 0.2381 | 0.2373 | 0.2195 | 297,278.2 | TRAC |
69,096 | 2023-08-18 | 0.2135 | 0.2261 | 0.2181 | 0.2183 | 307,658.5 | TRAC |
69,097 | 2023-08-19 | 0.2162 | 0.2241 | 0.2183 | 0.2213 | 113,287.8 | TRAC |
69,098 | 2023-08-20 | 0.219 | 0.2243 | 0.2212 | 0.2206 | 54,179.4 | TRAC |
69,099 | 2023-08-21 | 0.2143 | 0.222 | 0.2195 | 0.2218 | 228,598.8 | TRAC |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.