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 |
|---|---|---|---|---|---|---|---|
69,800 | 2022-09-12 | 0.236 | 0.2419 | 0.2406 | 0.2362 | 356,093.7 | TRIBE |
69,801 | 2022-09-13 | 0.2291 | 0.2391 | 0.2355 | 0.2311 | 299,377.6 | TRIBE |
69,802 | 2022-09-14 | 0.2255 | 0.236 | 0.2305 | 0.2341 | 520,920 | TRIBE |
69,803 | 2022-09-15 | 0.2258 | 0.2375 | 0.2339 | 0.2293 | 486,276 | TRIBE |
69,804 | 2022-09-16 | 0.2258 | 0.2306 | 0.2298 | 0.2272 | 99,704.3 | TRIBE |
69,805 | 2022-09-17 | 0.2205 | 0.2283 | 0.2272 | 0.2242 | 240,233.3 | TRIBE |
69,806 | 2022-09-18 | 0.2187 | 0.2359 | 0.2248 | 0.2208 | 235,532.8 | TRIBE |
69,807 | 2022-09-19 | 0.216 | 0.2251 | 0.2207 | 0.2168 | 365,014.1 | TRIBE |
69,808 | 2022-09-20 | 0.2095 | 0.2179 | 0.2166 | 0.2095 | 108,482.2 | TRIBE |
69,809 | 2022-09-21 | 0.2037 | 0.2163 | 0.2094 | 0.2106 | 801,365.6 | TRIBE |
69,810 | 2022-09-22 | 0.2022 | 0.2162 | 0.2109 | 0.2082 | 652,321.9 | TRIBE |
69,811 | 2022-09-23 | 0.2061 | 0.2136 | 0.2089 | 0.2087 | 239,510.3 | TRIBE |
69,812 | 2022-09-24 | 0.2077 | 0.2126 | 0.2082 | 0.2098 | 48,365.9 | TRIBE |
69,813 | 2022-09-25 | 0.2095 | 0.2134 | 0.2104 | 0.2107 | 75,505.1 | TRIBE |
69,814 | 2022-09-26 | 0.2089 | 0.2147 | 0.2116 | 0.2139 | 133,580.8 | TRIBE |
69,815 | 2022-09-27 | 0.2129 | 0.2455 | 0.2131 | 0.2299 | 2,656,987.5 | TRIBE |
69,816 | 2022-09-28 | 0.2104 | 0.2305 | 0.2298 | 0.2181 | 1,168,513.4 | TRIBE |
69,817 | 2022-09-29 | 0.2131 | 0.2283 | 0.2181 | 0.2168 | 449,342.2 | TRIBE |
69,818 | 2022-09-30 | 0.2137 | 0.2249 | 0.2164 | 0.2173 | 237,082.7 | TRIBE |
69,819 | 2022-10-01 | 0.2157 | 0.2188 | 0.2182 | 0.216 | 80,492.7 | TRIBE |
69,820 | 2022-10-02 | 0.2111 | 0.2166 | 0.216 | 0.2111 | 240,205.3 | TRIBE |
69,821 | 2022-10-03 | 0.2101 | 0.2155 | 0.2111 | 0.2137 | 188,900.7 | TRIBE |
69,822 | 2022-10-04 | 0.2128 | 0.2179 | 0.2138 | 0.2179 | 144,828.7 | TRIBE |
69,823 | 2022-10-05 | 0.2167 | 0.2211 | 0.218 | 0.2195 | 177,149.1 | TRIBE |
69,824 | 2022-10-06 | 0.2186 | 0.2214 | 0.2197 | 0.2193 | 47,346.3 | TRIBE |
69,825 | 2022-10-07 | 0.2128 | 0.257 | 0.2197 | 0.2148 | 731,802.3 | TRIBE |
69,826 | 2022-10-08 | 0.2131 | 0.2271 | 0.2152 | 0.2134 | 243,485.8 | TRIBE |
69,827 | 2022-10-09 | 0.2122 | 0.2158 | 0.2122 | 0.2128 | 94,558.3 | TRIBE |
69,828 | 2022-10-10 | 0.2107 | 0.2162 | 0.2129 | 0.2129 | 108,254.6 | TRIBE |
69,829 | 2022-10-11 | 0.2108 | 0.2134 | 0.2129 | 0.2114 | 318,452.1 | TRIBE |
69,830 | 2022-10-12 | 0.2116 | 0.2146 | 0.2116 | 0.2134 | 78,985.6 | TRIBE |
69,831 | 2022-10-13 | 0.2043 | 0.2159 | 0.213 | 0.2119 | 249,399.8 | TRIBE |
69,832 | 2022-10-14 | 0.2113 | 0.2182 | 0.2114 | 0.2155 | 135,893.5 | TRIBE |
69,833 | 2022-10-15 | 0.2132 | 0.2168 | 0.2155 | 0.2146 | 99,166.1 | TRIBE |
69,834 | 2022-10-16 | 0.2132 | 0.2154 | 0.2152 | 0.2141 | 38,133.8 | TRIBE |
69,835 | 2022-10-17 | 0.2126 | 0.2276 | 0.2136 | 0.2207 | 101,096.7 | TRIBE |
69,836 | 2022-10-18 | 0.2171 | 0.2211 | 0.2204 | 0.2186 | 105,652.3 | TRIBE |
69,837 | 2022-10-19 | 0.2151 | 0.2192 | 0.2183 | 0.2151 | 125,348 | TRIBE |
69,838 | 2022-10-20 | 0.211 | 0.2156 | 0.2154 | 0.2125 | 136,155.7 | TRIBE |
69,839 | 2022-10-21 | 0.2117 | 0.2165 | 0.2126 | 0.2134 | 893,674 | TRIBE |
69,840 | 2022-10-22 | 0.2124 | 0.2171 | 0.2137 | 0.217 | 279,015.6 | TRIBE |
69,841 | 2022-10-23 | 0.2152 | 0.2226 | 0.2172 | 0.222 | 137,814.6 | TRIBE |
69,842 | 2022-10-24 | 0.2194 | 0.2226 | 0.2219 | 0.2196 | 132,511.6 | TRIBE |
69,843 | 2022-10-25 | 0.219 | 0.312 | 0.2202 | 0.2464 | 1,989,992.1 | TRIBE |
69,844 | 2022-10-26 | 0.2362 | 0.2587 | 0.2469 | 0.2446 | 716,653 | TRIBE |
69,845 | 2022-10-27 | 0.2376 | 0.2454 | 0.2446 | 0.2379 | 452,063.2 | TRIBE |
69,846 | 2022-10-28 | 0.2368 | 0.2442 | 0.2388 | 0.2413 | 2,199,370.1 | TRIBE |
69,847 | 2022-10-29 | 0.241 | 0.2556 | 0.2415 | 0.2527 | 917,967.3 | TRIBE |
69,848 | 2022-10-30 | 0.2468 | 0.2532 | 0.2528 | 0.2468 | 539,830.2 | TRIBE |
69,849 | 2022-10-31 | 0.2443 | 0.2521 | 0.2478 | 0.2453 | 409,250.8 | TRIBE |
69,850 | 2022-11-01 | 0.2432 | 0.2487 | 0.2452 | 0.2454 | 1,268,837.3 | TRIBE |
69,851 | 2022-11-02 | 0.2405 | 0.2923 | 0.2454 | 0.2432 | 1,120,779.9 | TRIBE |
69,852 | 2022-11-03 | 0.2401 | 0.2458 | 0.243 | 0.2415 | 236,816.7 | TRIBE |
69,853 | 2022-11-04 | 0.2407 | 0.2548 | 0.2416 | 0.2533 | 329,225.4 | TRIBE |
69,854 | 2023-03-29 | 0.0763 | 0.0838 | 0.0771 | 0.0806 | 12,104,417 | TRU |
69,855 | 2023-03-30 | 0.0759 | 0.085 | 0.0807 | 0.0775 | 13,416,872.8 | TRU |
69,856 | 2023-03-31 | 0.0751 | 0.0793 | 0.0776 | 0.0782 | 8,060,764.4 | TRU |
69,857 | 2023-04-01 | 0.0782 | 0.0811 | 0.0782 | 0.0797 | 6,902,790.1 | TRU |
69,858 | 2023-04-02 | 0.0776 | 0.0814 | 0.0798 | 0.0787 | 13,405,858.3 | TRU |
69,859 | 2023-04-03 | 0.0722 | 0.0814 | 0.0787 | 0.0751 | 14,492,981.6 | TRU |
69,860 | 2023-04-04 | 0.0739 | 0.0767 | 0.0753 | 0.0759 | 6,645,459.1 | TRU |
69,861 | 2023-04-05 | 0.0718 | 0.0778 | 0.076 | 0.0729 | 9,231,294.6 | TRU |
69,862 | 2023-04-06 | 0.0692 | 0.0752 | 0.0726 | 0.0715 | 20,412,066.1 | TRU |
69,863 | 2023-04-07 | 0.0684 | 0.0719 | 0.0716 | 0.0697 | 4,385,020 | TRU |
69,864 | 2023-04-08 | 0.0675 | 0.0716 | 0.0698 | 0.0688 | 6,541,939.1 | TRU |
69,865 | 2023-04-09 | 0.0688 | 0.0746 | 0.069 | 0.0734 | 13,079,244 | TRU |
69,866 | 2023-04-10 | 0.0703 | 0.0747 | 0.0734 | 0.0741 | 12,198,578.2 | TRU |
69,867 | 2023-04-11 | 0.0713 | 0.0744 | 0.0742 | 0.0719 | 8,885,912.2 | TRU |
69,868 | 2023-04-12 | 0.0672 | 0.0724 | 0.0719 | 0.07 | 7,774,604 | TRU |
69,869 | 2023-04-13 | 0.0698 | 0.0742 | 0.0702 | 0.0735 | 7,595,228.6 | TRU |
69,870 | 2023-04-14 | 0.072 | 0.0767 | 0.0734 | 0.0764 | 11,562,330.1 | TRU |
69,871 | 2023-04-15 | 0.0749 | 0.0789 | 0.0764 | 0.0774 | 10,598,369.9 | TRU |
69,872 | 2023-04-16 | 0.0747 | 0.0806 | 0.0775 | 0.0794 | 4,953,326.4 | TRU |
69,873 | 2023-04-17 | 0.0736 | 0.0803 | 0.0796 | 0.0778 | 10,626,186.5 | TRU |
69,874 | 2023-04-18 | 0.0763 | 0.0807 | 0.0781 | 0.0779 | 10,327,974.8 | TRU |
69,875 | 2023-04-19 | 0.0659 | 0.0784 | 0.0781 | 0.0678 | 15,400,334.8 | TRU |
69,876 | 2023-04-20 | 0.0629 | 0.0696 | 0.0677 | 0.0639 | 10,878,519.1 | TRU |
69,877 | 2023-04-21 | 0.0589 | 0.0662 | 0.0638 | 0.0604 | 8,060,497.2 | TRU |
69,878 | 2023-04-22 | 0.0598 | 0.0637 | 0.0604 | 0.0637 | 2,575,163.1 | TRU |
69,879 | 2023-04-23 | 0.0582 | 0.0638 | 0.0637 | 0.0608 | 5,905,195.3 | TRU |
69,880 | 2023-04-24 | 0.0587 | 0.062 | 0.0608 | 0.0609 | 2,575,486.6 | TRU |
69,881 | 2023-04-25 | 0.058 | 0.0623 | 0.0611 | 0.0619 | 3,785,254.6 | TRU |
69,882 | 2023-04-26 | 0.0564 | 0.065 | 0.0619 | 0.0611 | 6,170,172.7 | TRU |
69,883 | 2023-04-27 | 0.0583 | 0.0635 | 0.0607 | 0.0622 | 7,058,658 | TRU |
69,884 | 2023-04-28 | 0.0605 | 0.0645 | 0.0622 | 0.062 | 2,730,643.6 | TRU |
69,885 | 2023-04-29 | 0.0607 | 0.0626 | 0.0619 | 0.0624 | 828,391.4 | TRU |
69,886 | 2023-04-30 | 0.0603 | 0.0635 | 0.0625 | 0.0612 | 2,248,445.4 | TRU |
69,887 | 2023-05-01 | 0.0581 | 0.0616 | 0.0611 | 0.0597 | 3,678,504.6 | TRU |
69,888 | 2023-05-02 | 0.0595 | 0.0634 | 0.0595 | 0.0618 | 5,699,844.5 | TRU |
69,889 | 2023-05-03 | 0.0565 | 0.0618 | 0.0618 | 0.0612 | 2,769,552.5 | TRU |
69,890 | 2023-05-04 | 0.0593 | 0.0629 | 0.0615 | 0.06 | 1,510,596.5 | TRU |
69,891 | 2023-05-05 | 0.0587 | 0.0608 | 0.0598 | 0.0607 | 1,332,106.3 | TRU |
69,892 | 2023-05-06 | 0.053 | 0.0613 | 0.0606 | 0.0535 | 2,134,582.1 | TRU |
69,893 | 2023-05-07 | 0.051 | 0.0548 | 0.0536 | 0.0512 | 3,201,133.8 | TRU |
69,894 | 2023-05-08 | 0.0438 | 0.0525 | 0.0512 | 0.0476 | 4,359,749.2 | TRU |
69,895 | 2023-05-09 | 0.0451 | 0.0474 | 0.0474 | 0.046 | 1,745,201.8 | TRU |
69,896 | 2023-05-10 | 0.0437 | 0.0483 | 0.0461 | 0.0468 | 2,013,096.6 | TRU |
69,897 | 2023-05-11 | 0.0417 | 0.0469 | 0.0468 | 0.0444 | 3,055,567 | TRU |
69,898 | 2023-05-12 | 0.0416 | 0.046 | 0.0441 | 0.0458 | 1,472,390.4 | TRU |
69,899 | 2023-05-13 | 0.0436 | 0.0461 | 0.0458 | 0.0449 | 1,780,071.3 | TRU |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.