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 |
|---|---|---|---|---|---|---|---|
70,000 | 2023-08-22 | 0.0299 | 0.032 | 0.0301 | 0.0316 | 4,637,788.5 | TRU |
70,001 | 2023-08-23 | 0.0313 | 0.0362 | 0.0314 | 0.0351 | 16,026,716.6 | TRU |
70,002 | 2023-08-24 | 0.0335 | 0.0364 | 0.0349 | 0.0337 | 3,991,747.9 | TRU |
70,003 | 2023-08-25 | 0.0322 | 0.0336 | 0.0336 | 0.0326 | 4,371,782.1 | TRU |
70,004 | 2023-08-26 | 0.0313 | 0.0328 | 0.0326 | 0.0314 | 994,164.4 | TRU |
70,005 | 2023-08-27 | 0.031 | 0.0319 | 0.0314 | 0.0314 | 1,267,134.5 | TRU |
70,006 | 2023-08-28 | 0.0305 | 0.0318 | 0.0316 | 0.0314 | 2,058,876 | TRU |
70,007 | 2023-08-29 | 0.0299 | 0.0327 | 0.0313 | 0.0324 | 2,466,577.2 | TRU |
70,008 | 2023-08-30 | 0.0303 | 0.0323 | 0.0323 | 0.0306 | 2,847,554.2 | TRU |
70,009 | 2023-08-31 | 0.0289 | 0.0307 | 0.0305 | 0.0294 | 3,503,567.8 | TRU |
70,010 | 2023-09-01 | 0.0294 | 0.0316 | 0.0297 | 0.0296 | 3,061,120.1 | TRU |
70,011 | 2023-09-02 | 0.0292 | 0.0305 | 0.0295 | 0.0304 | 1,443,328.5 | TRU |
70,012 | 2023-09-03 | 0.0295 | 0.0306 | 0.0303 | 0.0299 | 1,195,285.4 | TRU |
70,013 | 2023-09-04 | 0.0293 | 0.031 | 0.0298 | 0.0298 | 1,236,170.1 | TRU |
70,014 | 2023-09-05 | 0.0294 | 0.0314 | 0.0298 | 0.0313 | 4,049,535.8 | TRU |
70,015 | 2023-09-06 | 0.0305 | 0.0316 | 0.0312 | 0.0309 | 2,957,280.5 | TRU |
70,016 | 2023-09-07 | 0.0306 | 0.0329 | 0.0311 | 0.0321 | 5,991,183.5 | TRU |
70,017 | 2023-09-08 | 0.0318 | 0.0332 | 0.032 | 0.0325 | 3,065,285.1 | TRU |
70,018 | 2023-09-09 | 0.032 | 0.0344 | 0.0325 | 0.0323 | 8,571,657.8 | TRU |
70,019 | 2023-09-10 | 0.0293 | 0.0322 | 0.0322 | 0.0311 | 8,046,103.8 | TRU |
70,020 | 2023-09-11 | 0.0291 | 0.0314 | 0.0309 | 0.0301 | 2,655,592.9 | TRU |
70,021 | 2023-09-12 | 0.0299 | 0.0322 | 0.0301 | 0.0308 | 3,529,606.3 | TRU |
70,022 | 2023-09-13 | 0.0305 | 0.0325 | 0.0309 | 0.0322 | 2,330,551.5 | TRU |
70,023 | 2023-09-14 | 0.0322 | 0.0335 | 0.0322 | 0.0335 | 5,187,090.8 | TRU |
70,024 | 2023-09-15 | 0.0332 | 0.0357 | 0.0334 | 0.0355 | 3,916,206.3 | TRU |
70,025 | 2023-09-16 | 0.0351 | 0.0375 | 0.0354 | 0.0366 | 7,866,240.4 | TRU |
70,026 | 2023-09-17 | 0.034 | 0.0368 | 0.0366 | 0.0355 | 3,388,059.7 | TRU |
70,027 | 2023-09-18 | 0.035 | 0.038 | 0.0356 | 0.0373 | 7,748,870.1 | TRU |
70,028 | 2023-09-19 | 0.0372 | 0.04 | 0.0374 | 0.0392 | 5,901,859.3 | TRU |
70,029 | 2023-09-20 | 0.0364 | 0.0396 | 0.0394 | 0.0384 | 5,557,517.4 | TRU |
70,030 | 2023-09-21 | 0.0355 | 0.0385 | 0.0384 | 0.0362 | 2,020,825.1 | TRU |
70,031 | 2023-09-22 | 0.0353 | 0.037 | 0.0362 | 0.0357 | 7,503,103.6 | TRU |
70,032 | 2023-09-23 | 0.034 | 0.0361 | 0.0357 | 0.0348 | 1,220,950 | TRU |
70,033 | 2023-09-24 | 0.0333 | 0.0348 | 0.0348 | 0.0333 | 882,270.5 | TRU |
70,034 | 2023-09-25 | 0.0323 | 0.0343 | 0.0334 | 0.0334 | 4,796,189.8 | TRU |
70,035 | 2023-09-26 | 0.0319 | 0.0342 | 0.0333 | 0.0323 | 4,721,641 | TRU |
70,036 | 2023-09-27 | 0.0321 | 0.0342 | 0.0322 | 0.0332 | 2,215,033 | TRU |
70,037 | 2023-09-28 | 0.0332 | 0.0362 | 0.0332 | 0.0358 | 2,269,492.7 | TRU |
70,038 | 2023-09-29 | 0.0353 | 0.0376 | 0.0361 | 0.0371 | 3,219,728.6 | TRU |
70,039 | 2023-09-30 | 0.0365 | 0.038 | 0.037 | 0.0379 | 565,249.8 | TRU |
70,040 | 2023-10-01 | 0.0379 | 0.0423 | 0.0379 | 0.0418 | 7,099,655.1 | TRU |
70,041 | 2023-10-02 | 0.0401 | 0.0416 | 0.0416 | 0.0416 | 3,189,737.1 | TRU |
70,042 | 2023-10-03 | 0.0393 | 0.0431 | 0.0417 | 0.0394 | 6,002,144.1 | TRU |
70,043 | 2023-10-04 | 0.0362 | 0.0441 | 0.0392 | 0.0381 | 12,190,808.4 | TRU |
70,044 | 2023-10-05 | 0.0375 | 0.0403 | 0.038 | 0.0383 | 3,260,023.9 | TRU |
70,045 | 2023-10-06 | 0.0379 | 0.0401 | 0.0382 | 0.0398 | 976,879.3 | TRU |
70,046 | 2023-10-07 | 0.0375 | 0.04 | 0.0398 | 0.0377 | 1,576,717.1 | TRU |
70,047 | 2023-10-08 | 0.0366 | 0.0384 | 0.0378 | 0.0378 | 1,897,847.9 | TRU |
70,048 | 2023-10-09 | 0.0346 | 0.0392 | 0.0376 | 0.0357 | 3,847,416.5 | TRU |
70,049 | 2023-10-10 | 0.0334 | 0.0358 | 0.0356 | 0.0346 | 4,993,516 | TRU |
70,050 | 2023-10-11 | 0.0337 | 0.0351 | 0.0346 | 0.0346 | 4,740,865.5 | TRU |
70,051 | 2023-10-12 | 0.0328 | 0.0348 | 0.0345 | 0.0341 | 4,569,961.1 | TRU |
70,052 | 2023-10-13 | 0.0332 | 0.0347 | 0.0341 | 0.0341 | 2,864,881.1 | TRU |
70,053 | 2023-10-14 | 0.0335 | 0.0345 | 0.0339 | 0.0337 | 908,369.1 | TRU |
70,054 | 2023-10-15 | 0.0335 | 0.0348 | 0.0337 | 0.0341 | 1,229,039.9 | TRU |
70,055 | 2023-10-16 | 0.034 | 0.0367 | 0.034 | 0.0358 | 1,982,356.9 | TRU |
70,056 | 2023-10-17 | 0.0328 | 0.0358 | 0.0358 | 0.033 | 1,922,105.1 | TRU |
70,057 | 2023-10-18 | 0.0321 | 0.0337 | 0.0329 | 0.0322 | 2,650,336.9 | TRU |
70,058 | 2023-10-19 | 0.0316 | 0.0329 | 0.0322 | 0.0326 | 1,583,336.4 | TRU |
70,059 | 2023-10-20 | 0.0322 | 0.0341 | 0.0325 | 0.0334 | 3,529,299 | TRU |
70,060 | 2023-10-21 | 0.0332 | 0.036 | 0.0333 | 0.0347 | 3,036,651.3 | TRU |
70,061 | 2023-10-22 | 0.0345 | 0.036 | 0.0346 | 0.0358 | 2,045,955.1 | TRU |
70,062 | 2023-10-23 | 0.0351 | 0.0376 | 0.0358 | 0.0376 | 4,882,313.4 | TRU |
70,063 | 2023-10-24 | 0.0368 | 0.0396 | 0.0377 | 0.0385 | 5,433,838.7 | TRU |
70,064 | 2023-10-25 | 0.0375 | 0.042 | 0.0384 | 0.0392 | 5,744,549.3 | TRU |
70,065 | 2023-10-26 | 0.0371 | 0.0401 | 0.0391 | 0.0388 | 6,185,334.2 | TRU |
70,066 | 2023-10-27 | 0.0371 | 0.0394 | 0.0388 | 0.0377 | 2,104,062.4 | TRU |
70,067 | 2023-10-28 | 0.0376 | 0.04 | 0.0377 | 0.0384 | 5,209,019.8 | TRU |
70,068 | 2023-10-29 | 0.0378 | 0.0389 | 0.0384 | 0.0384 | 6,453,076.6 | TRU |
70,069 | 2023-10-30 | 0.0367 | 0.0386 | 0.0384 | 0.0382 | 8,415,586.7 | TRU |
70,070 | 2023-10-31 | 0.0362 | 0.0406 | 0.0382 | 0.0373 | 11,589,213.6 | TRU |
70,071 | 2023-11-01 | 0.0359 | 0.0394 | 0.0373 | 0.0393 | 9,993,722.2 | TRU |
70,072 | 2023-11-02 | 0.0375 | 0.041 | 0.0394 | 0.0386 | 9,270,775.4 | TRU |
70,073 | 2023-11-03 | 0.0367 | 0.0392 | 0.0384 | 0.0391 | 11,293,399.7 | TRU |
70,074 | 2023-11-04 | 0.0387 | 0.0417 | 0.039 | 0.0403 | 12,698,189.2 | TRU |
70,075 | 2023-11-05 | 0.0393 | 0.0426 | 0.0404 | 0.0422 | 15,833,247.4 | TRU |
70,076 | 2023-11-06 | 0.0407 | 0.0428 | 0.042 | 0.0417 | 11,504,485.9 | TRU |
70,077 | 2023-11-07 | 0.0388 | 0.0426 | 0.0416 | 0.0401 | 11,489,321.1 | TRU |
70,078 | 2023-11-08 | 0.0396 | 0.0442 | 0.0401 | 0.0438 | 14,526,486.9 | TRU |
70,079 | 2023-11-09 | 0.0384 | 0.0464 | 0.0438 | 0.0442 | 14,053,348.8 | TRU |
70,080 | 2023-11-10 | 0.0436 | 0.048 | 0.0442 | 0.0473 | 9,117,149.4 | TRU |
70,081 | 2023-11-11 | 0.0454 | 0.0517 | 0.0472 | 0.0497 | 8,151,135.2 | TRU |
70,082 | 2023-11-12 | 0.0472 | 0.0504 | 0.0495 | 0.0489 | 5,472,509.2 | TRU |
70,083 | 2023-11-13 | 0.0468 | 0.0513 | 0.0487 | 0.0468 | 5,516,195.6 | TRU |
70,084 | 2023-11-14 | 0.0426 | 0.0473 | 0.0466 | 0.0447 | 3,181,154.1 | TRU |
70,085 | 2023-11-15 | 0.0446 | 0.0479 | 0.0449 | 0.0478 | 3,678,868.8 | TRU |
70,086 | 2023-11-16 | 0.0465 | 0.0514 | 0.0475 | 0.0506 | 5,427,429.4 | TRU |
70,087 | 2023-11-17 | 0.0462 | 0.0543 | 0.0504 | 0.0496 | 9,154,823.4 | TRU |
70,088 | 2023-11-18 | 0.0448 | 0.0497 | 0.0497 | 0.0459 | 3,675,605 | TRU |
70,089 | 2023-11-19 | 0.0452 | 0.051 | 0.0458 | 0.0496 | 8,716,267 | TRU |
70,090 | 2023-11-20 | 0.0459 | 0.05 | 0.0497 | 0.0463 | 4,611,086.8 | TRU |
70,091 | 2023-11-21 | 0.0416 | 0.0468 | 0.0463 | 0.0416 | 7,593,987.6 | TRU |
70,092 | 2023-11-22 | 0.0416 | 0.051 | 0.0417 | 0.0478 | 12,590,025.7 | TRU |
70,093 | 2023-11-23 | 0.0473 | 0.0577 | 0.0478 | 0.0554 | 21,279,247.4 | TRU |
70,094 | 2023-11-24 | 0.0535 | 0.0587 | 0.0553 | 0.0575 | 19,252,153.4 | TRU |
70,095 | 2023-11-25 | 0.0546 | 0.0584 | 0.0574 | 0.0557 | 7,128,028.9 | TRU |
70,096 | 2023-11-26 | 0.0553 | 0.0636 | 0.0558 | 0.0598 | 11,453,305.7 | TRU |
70,097 | 2023-11-27 | 0.0581 | 0.0622 | 0.06 | 0.0605 | 6,400,519.8 | TRU |
70,098 | 2023-11-28 | 0.0557 | 0.0628 | 0.0608 | 0.0568 | 13,575,733.2 | TRU |
70,099 | 2023-11-29 | 0.0555 | 0.0613 | 0.0567 | 0.0574 | 13,543,677.3 | TRU |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.