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 |
|---|---|---|---|---|---|---|---|
69,900 | 2023-05-14 | 0.0439 | 0.0477 | 0.0447 | 0.0466 | 1,805,015.8 | TRU |
69,901 | 2023-05-15 | 0.0454 | 0.0485 | 0.0464 | 0.0472 | 2,227,509.6 | TRU |
69,902 | 2023-05-16 | 0.0464 | 0.0491 | 0.0472 | 0.0486 | 2,572,819.2 | TRU |
69,903 | 2023-05-17 | 0.0467 | 0.0519 | 0.0485 | 0.0504 | 7,506,942.3 | TRU |
69,904 | 2023-05-18 | 0.0483 | 0.0513 | 0.0504 | 0.0496 | 7,696,109.5 | TRU |
69,905 | 2023-05-19 | 0.0481 | 0.0503 | 0.0496 | 0.0495 | 1,096,774.3 | TRU |
69,906 | 2023-05-20 | 0.0488 | 0.0509 | 0.0494 | 0.05 | 3,108,401.1 | TRU |
69,907 | 2023-05-21 | 0.0467 | 0.0503 | 0.05 | 0.0471 | 1,863,469.2 | TRU |
69,908 | 2023-05-22 | 0.0458 | 0.0484 | 0.0471 | 0.047 | 644,060.4 | TRU |
69,909 | 2023-05-23 | 0.0465 | 0.0492 | 0.047 | 0.0465 | 2,172,058 | TRU |
69,910 | 2023-05-24 | 0.0415 | 0.0465 | 0.0465 | 0.0427 | 2,876,476.5 | TRU |
69,911 | 2023-05-25 | 0.0414 | 0.0431 | 0.0426 | 0.0422 | 999,799.2 | TRU |
69,912 | 2023-05-26 | 0.0418 | 0.0437 | 0.0422 | 0.0424 | 737,172.2 | TRU |
69,913 | 2023-05-27 | 0.0412 | 0.0437 | 0.0424 | 0.0415 | 1,203,129.7 | TRU |
69,914 | 2023-05-28 | 0.0406 | 0.0435 | 0.0413 | 0.0428 | 1,269,204.7 | TRU |
69,915 | 2023-05-29 | 0.0405 | 0.043 | 0.0426 | 0.0411 | 3,184,624.9 | TRU |
69,916 | 2023-05-30 | 0.0397 | 0.0419 | 0.0413 | 0.041 | 4,274,488 | TRU |
69,917 | 2023-05-31 | 0.0391 | 0.0454 | 0.0411 | 0.0443 | 7,486,279.7 | TRU |
69,918 | 2023-06-01 | 0.0438 | 0.0513 | 0.0449 | 0.0467 | 40,007,395.3 | TRU |
69,919 | 2023-06-02 | 0.0434 | 0.0475 | 0.0468 | 0.0452 | 8,095,269.4 | TRU |
69,920 | 2023-06-03 | 0.0446 | 0.051 | 0.0449 | 0.0461 | 12,771,302.3 | TRU |
69,921 | 2023-06-04 | 0.0437 | 0.0466 | 0.0463 | 0.0442 | 13,499,432.6 | TRU |
69,922 | 2023-06-05 | 0.0357 | 0.0442 | 0.0441 | 0.0389 | 12,757,231.8 | TRU |
69,923 | 2023-06-06 | 0.0389 | 0.0462 | 0.0389 | 0.0454 | 10,761,600.2 | TRU |
69,924 | 2023-06-07 | 0.0403 | 0.0493 | 0.0455 | 0.0413 | 10,003,446.5 | TRU |
69,925 | 2023-06-08 | 0.0393 | 0.0422 | 0.0411 | 0.0405 | 4,017,175.6 | TRU |
69,926 | 2023-06-09 | 0.0391 | 0.0414 | 0.0404 | 0.0397 | 3,015,788.6 | TRU |
69,927 | 2023-06-10 | 0.0297 | 0.0398 | 0.0396 | 0.0323 | 10,189,069 | TRU |
69,928 | 2023-06-11 | 0.0318 | 0.0344 | 0.0322 | 0.0328 | 3,660,507.8 | TRU |
69,929 | 2023-06-12 | 0.0317 | 0.0343 | 0.0325 | 0.0342 | 3,109,691.1 | TRU |
69,930 | 2023-06-13 | 0.0328 | 0.0352 | 0.0342 | 0.0335 | 2,901,047.7 | TRU |
69,931 | 2023-06-14 | 0.0312 | 0.0343 | 0.0334 | 0.0327 | 2,772,113.4 | TRU |
69,932 | 2023-06-15 | 0.032 | 0.0362 | 0.0326 | 0.0349 | 8,876,043.9 | TRU |
69,933 | 2023-06-16 | 0.034 | 0.0378 | 0.0347 | 0.0364 | 3,912,804 | TRU |
69,934 | 2023-06-17 | 0.036 | 0.042 | 0.0363 | 0.0388 | 11,239,372.6 | TRU |
69,935 | 2023-06-18 | 0.0363 | 0.0418 | 0.0389 | 0.0367 | 3,099,510.6 | TRU |
69,936 | 2023-06-19 | 0.0362 | 0.0399 | 0.0367 | 0.0385 | 5,353,026.2 | TRU |
69,937 | 2023-06-20 | 0.0366 | 0.0414 | 0.0383 | 0.0395 | 2,745,507.5 | TRU |
69,938 | 2023-06-21 | 0.0379 | 0.0424 | 0.0395 | 0.0412 | 3,906,077.8 | TRU |
69,939 | 2023-06-22 | 0.0394 | 0.0424 | 0.0413 | 0.04 | 3,670,288.1 | TRU |
69,940 | 2023-06-23 | 0.0397 | 0.0445 | 0.0403 | 0.0424 | 3,961,044.7 | TRU |
69,941 | 2023-06-24 | 0.0411 | 0.0434 | 0.0423 | 0.0421 | 5,479,212 | TRU |
69,942 | 2023-06-25 | 0.0423 | 0.0463 | 0.0424 | 0.0442 | 3,870,883 | TRU |
69,943 | 2023-06-26 | 0.0413 | 0.0447 | 0.0442 | 0.0422 | 5,541,363.8 | TRU |
69,944 | 2023-06-27 | 0.0417 | 0.0464 | 0.0421 | 0.0443 | 2,554,288.8 | TRU |
69,945 | 2023-06-28 | 0.0398 | 0.0444 | 0.0443 | 0.0406 | 3,355,915.5 | TRU |
69,946 | 2023-06-29 | 0.04 | 0.0418 | 0.0407 | 0.0405 | 2,094,386.8 | TRU |
69,947 | 2023-06-30 | 0.0387 | 0.0431 | 0.0405 | 0.0431 | 2,983,216.3 | TRU |
69,948 | 2023-07-01 | 0.0415 | 0.0431 | 0.0431 | 0.0421 | 4,388,623.6 | TRU |
69,949 | 2023-07-02 | 0.0408 | 0.0424 | 0.042 | 0.0416 | 1,662,184.5 | TRU |
69,950 | 2023-07-03 | 0.0412 | 0.0432 | 0.0414 | 0.0426 | 2,373,088.3 | TRU |
69,951 | 2023-07-04 | 0.0416 | 0.0435 | 0.0426 | 0.0428 | 3,361,126.7 | TRU |
69,952 | 2023-07-05 | 0.0403 | 0.0441 | 0.0426 | 0.0407 | 2,054,289.3 | TRU |
69,953 | 2023-07-06 | 0.0389 | 0.0425 | 0.0409 | 0.0389 | 1,616,534.1 | TRU |
69,954 | 2023-07-07 | 0.0385 | 0.04 | 0.0389 | 0.0391 | 1,725,871.6 | TRU |
69,955 | 2023-07-08 | 0.0382 | 0.0399 | 0.0392 | 0.0393 | 500,580.9 | TRU |
69,956 | 2023-07-09 | 0.0378 | 0.0396 | 0.0391 | 0.0382 | 1,889,787.2 | TRU |
69,957 | 2023-07-10 | 0.037 | 0.0394 | 0.0382 | 0.0388 | 2,227,908.7 | TRU |
69,958 | 2023-07-11 | 0.0379 | 0.0392 | 0.0386 | 0.0388 | 985,992.5 | TRU |
69,959 | 2023-07-12 | 0.0373 | 0.0393 | 0.0387 | 0.0382 | 1,108,842 | TRU |
69,960 | 2023-07-13 | 0.0372 | 0.041 | 0.0382 | 0.041 | 1,107,270.4 | TRU |
69,961 | 2023-07-14 | 0.0385 | 0.0421 | 0.0408 | 0.0401 | 3,870,225.3 | TRU |
69,962 | 2023-07-15 | 0.0392 | 0.0407 | 0.0399 | 0.0394 | 1,382,325.3 | TRU |
69,963 | 2023-07-16 | 0.0379 | 0.0395 | 0.0394 | 0.038 | 1,090,134.8 | TRU |
69,964 | 2023-07-17 | 0.0373 | 0.0402 | 0.038 | 0.0389 | 1,162,539.9 | TRU |
69,965 | 2023-07-18 | 0.0368 | 0.0394 | 0.0388 | 0.0371 | 1,239,963.3 | TRU |
69,966 | 2023-07-19 | 0.0368 | 0.0383 | 0.0373 | 0.0372 | 1,456,919 | TRU |
69,967 | 2023-07-20 | 0.0356 | 0.0376 | 0.037 | 0.0362 | 2,320,723.1 | TRU |
69,968 | 2023-07-21 | 0.0353 | 0.0368 | 0.0361 | 0.0359 | 1,187,186 | TRU |
69,969 | 2023-07-22 | 0.0347 | 0.0364 | 0.0361 | 0.0351 | 785,067.3 | TRU |
69,970 | 2023-07-23 | 0.0349 | 0.0365 | 0.0349 | 0.0361 | 1,180,946.7 | TRU |
69,971 | 2023-07-24 | 0.0328 | 0.0361 | 0.0361 | 0.0343 | 5,363,787 | TRU |
69,972 | 2023-07-25 | 0.0338 | 0.0351 | 0.0343 | 0.0343 | 723,467.7 | TRU |
69,973 | 2023-07-26 | 0.0336 | 0.0355 | 0.0343 | 0.0347 | 1,027,331.9 | TRU |
69,974 | 2023-07-27 | 0.0346 | 0.0359 | 0.0347 | 0.0351 | 657,288.9 | TRU |
69,975 | 2023-07-28 | 0.0349 | 0.0376 | 0.0353 | 0.036 | 2,616,564 | TRU |
69,976 | 2023-07-29 | 0.0355 | 0.036 | 0.036 | 0.0355 | 1,117,363.4 | TRU |
69,977 | 2023-07-30 | 0.0343 | 0.036 | 0.0356 | 0.0348 | 2,026,681.2 | TRU |
69,978 | 2023-07-31 | 0.0344 | 0.0356 | 0.0348 | 0.0349 | 2,208,858.5 | TRU |
69,979 | 2023-08-01 | 0.0339 | 0.0356 | 0.035 | 0.0356 | 3,300,424.1 | TRU |
69,980 | 2023-08-02 | 0.0336 | 0.0359 | 0.0356 | 0.0338 | 1,016,911.5 | TRU |
69,981 | 2023-08-03 | 0.0332 | 0.034 | 0.0338 | 0.0336 | 779,048.6 | TRU |
69,982 | 2023-08-04 | 0.0324 | 0.0339 | 0.0335 | 0.033 | 1,354,024.5 | TRU |
69,983 | 2023-08-05 | 0.0322 | 0.0332 | 0.033 | 0.0329 | 1,172,814.2 | TRU |
69,984 | 2023-08-06 | 0.0328 | 0.0351 | 0.0329 | 0.0342 | 2,827,783.6 | TRU |
69,985 | 2023-08-07 | 0.0336 | 0.0356 | 0.0342 | 0.0346 | 3,941,460.6 | TRU |
69,986 | 2023-08-08 | 0.0338 | 0.0385 | 0.0347 | 0.0363 | 12,405,166.7 | TRU |
69,987 | 2023-08-09 | 0.0344 | 0.0371 | 0.0363 | 0.0354 | 3,948,909.3 | TRU |
69,988 | 2023-08-10 | 0.0346 | 0.0362 | 0.0354 | 0.0358 | 2,028,790.4 | TRU |
69,989 | 2023-08-11 | 0.0357 | 0.0389 | 0.0357 | 0.0375 | 4,478,882.3 | TRU |
69,990 | 2023-08-12 | 0.0371 | 0.0382 | 0.0374 | 0.0378 | 1,351,997.2 | TRU |
69,991 | 2023-08-13 | 0.0377 | 0.0397 | 0.0378 | 0.0392 | 5,691,251.5 | TRU |
69,992 | 2023-08-14 | 0.0386 | 0.0401 | 0.0391 | 0.0389 | 5,223,618.7 | TRU |
69,993 | 2023-08-15 | 0.0348 | 0.039 | 0.0389 | 0.0364 | 5,172,138.6 | TRU |
69,994 | 2023-08-16 | 0.0331 | 0.0363 | 0.0363 | 0.0337 | 3,762,781 | TRU |
69,995 | 2023-08-17 | 0.0266 | 0.0344 | 0.0337 | 0.0293 | 5,285,931.8 | TRU |
69,996 | 2023-08-18 | 0.0286 | 0.0301 | 0.0293 | 0.0291 | 3,072,530.2 | TRU |
69,997 | 2023-08-19 | 0.0287 | 0.0303 | 0.029 | 0.0301 | 1,078,600.7 | TRU |
69,998 | 2023-08-20 | 0.0295 | 0.0336 | 0.0301 | 0.031 | 8,951,557.3 | TRU |
69,999 | 2023-08-21 | 0.0292 | 0.0307 | 0.0307 | 0.0301 | 3,907,590.3 | TRU |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.