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 |
|---|---|---|---|---|---|---|---|
70,700 | 2023-12-20 | 2.157 | 2.274 | 2.195 | 2.21 | 59,735.405 | UMA |
70,701 | 2023-12-21 | 2.134 | 2.231 | 2.199 | 2.17 | 94,332.398 | UMA |
70,702 | 2023-12-22 | 2.145 | 2.219 | 2.168 | 2.215 | 65,819.828 | UMA |
70,703 | 2023-12-23 | 2.119 | 2.223 | 2.212 | 2.218 | 36,724.419 | UMA |
70,704 | 2023-12-24 | 2.17 | 2.291 | 2.213 | 2.231 | 94,910.697 | UMA |
70,705 | 2023-12-25 | 2.205 | 2.338 | 2.235 | 2.286 | 88,091.684 | UMA |
70,706 | 2023-12-26 | 2.195 | 2.432 | 2.296 | 2.416 | 215,922.661 | UMA |
70,707 | 2023-12-27 | 2.307 | 2.49 | 2.417 | 2.364 | 158,688.343 | UMA |
70,708 | 2023-12-28 | 2.21 | 2.416 | 2.358 | 2.285 | 121,392.878 | UMA |
70,709 | 2023-12-29 | 2.137 | 2.318 | 2.285 | 2.202 | 167,375.484 | UMA |
70,710 | 2023-12-30 | 2.178 | 2.275 | 2.201 | 2.258 | 126,076.479 | UMA |
70,711 | 2023-12-31 | 2.166 | 2.289 | 2.26 | 2.227 | 92,358.267 | UMA |
70,712 | 2024-01-01 | 2.149 | 2.286 | 2.231 | 2.27 | 51,630.813 | UMA |
70,713 | 2024-01-02 | 2.205 | 2.341 | 2.272 | 2.254 | 159,606.312 | UMA |
70,714 | 2024-01-03 | 1.763 | 2.345 | 2.256 | 2.124 | 419,310.973 | UMA |
70,715 | 2024-01-04 | 2.074 | 2.202 | 2.123 | 2.134 | 106,798.445 | UMA |
70,716 | 2024-01-05 | 2.045 | 2.277 | 2.135 | 2.114 | 203,308.045 | UMA |
70,717 | 2024-01-06 | 1.943 | 2.114 | 2.113 | 2.043 | 70,130.793 | UMA |
70,718 | 2024-01-07 | 1.838 | 2.086 | 2.039 | 1.861 | 122,756.53 | UMA |
70,719 | 2024-01-08 | 1.723 | 1.939 | 1.861 | 1.926 | 139,103.105 | UMA |
70,720 | 2024-01-09 | 1.784 | 1.939 | 1.926 | 1.862 | 119,265.039 | UMA |
70,721 | 2024-01-10 | 1.831 | 2.048 | 1.865 | 2.006 | 126,878.587 | UMA |
70,722 | 2024-01-11 | 1.972 | 2.11 | 2.008 | 2.055 | 123,845.089 | UMA |
70,723 | 2024-01-12 | 1.884 | 2.156 | 2.056 | 1.958 | 139,716.789 | UMA |
70,724 | 2024-01-13 | 1.888 | 2.02 | 1.957 | 1.998 | 55,479.653 | UMA |
70,725 | 2024-01-14 | 1.925 | 2.024 | 1.993 | 1.925 | 41,005.173 | UMA |
70,726 | 2024-01-15 | 1.934 | 2.098 | 1.934 | 2.009 | 223,229.344 | UMA |
70,727 | 2024-01-16 | 1.976 | 2.15 | 2.011 | 2.027 | 83,383.878 | UMA |
70,728 | 2024-01-17 | 1.99 | 2.141 | 2.029 | 2.045 | 165,991.697 | UMA |
70,729 | 2024-01-18 | 1.971 | 2.891 | 2.041 | 2.701 | 1,683,155.543 | UMA |
70,730 | 2024-01-19 | 2.482 | 6.37 | 2.708 | 5.377 | 12,466,036.74 | UMA |
70,731 | 2024-01-20 | 3.9 | 5.605 | 5.39 | 4.652 | 7,067,011.08 | UMA |
70,732 | 2024-01-21 | 4.48 | 6.383 | 4.639 | 5.724 | 5,007,463.499 | UMA |
70,733 | 2024-01-22 | 4.83 | 5.86 | 5.714 | 5.036 | 1,587,409.727 | UMA |
70,734 | 2023-03-29 | 4.67 | 5.05 | 4.69 | 5 | 30,566.17 | UNFI |
70,735 | 2023-03-30 | 4.74 | 5.08 | 4.98 | 4.88 | 30,957.42 | UNFI |
70,736 | 2023-03-31 | 4.77 | 4.98 | 4.87 | 4.94 | 15,910.54 | UNFI |
70,737 | 2023-04-01 | 4.89 | 5.05 | 4.96 | 4.99 | 17,464.71 | UNFI |
70,738 | 2023-04-02 | 4.78 | 5.05 | 4.99 | 4.85 | 21,331.92 | UNFI |
70,739 | 2023-04-03 | 4.7 | 4.97 | 4.86 | 4.91 | 20,871.98 | UNFI |
70,740 | 2023-04-04 | 4.82 | 5.12 | 4.93 | 5.09 | 33,908.49 | UNFI |
70,741 | 2023-04-05 | 4.93 | 5.22 | 5.06 | 5.04 | 22,728.38 | UNFI |
70,742 | 2023-04-06 | 4.92 | 5.04 | 5.04 | 4.94 | 8,604.76 | UNFI |
70,743 | 2023-04-07 | 4.85 | 5.12 | 4.95 | 4.98 | 31,978.64 | UNFI |
70,744 | 2023-04-08 | 4.88 | 5.06 | 4.98 | 4.99 | 35,755.39 | UNFI |
70,745 | 2023-04-09 | 5.01 | 5.86 | 5.01 | 5.41 | 177,878.74 | UNFI |
70,746 | 2023-04-10 | 5.17 | 5.65 | 5.38 | 5.34 | 74,674.91 | UNFI |
70,747 | 2023-04-11 | 5.18 | 5.37 | 5.36 | 5.24 | 22,525.28 | UNFI |
70,748 | 2023-04-12 | 4.92 | 5.25 | 5.25 | 5.08 | 31,520.12 | UNFI |
70,749 | 2023-04-13 | 5 | 5.28 | 5.08 | 5.24 | 20,923.31 | UNFI |
70,750 | 2023-04-14 | 5.22 | 5.56 | 5.27 | 5.48 | 35,828.41 | UNFI |
70,751 | 2023-04-15 | 5.36 | 5.58 | 5.47 | 5.55 | 18,969.21 | UNFI |
70,752 | 2023-04-16 | 5.42 | 5.81 | 5.54 | 5.64 | 52,863.69 | UNFI |
70,753 | 2023-04-17 | 5.47 | 5.9 | 5.65 | 5.7 | 34,393.74 | UNFI |
70,754 | 2023-04-18 | 5.53 | 6.74 | 5.69 | 5.81 | 137,442.47 | UNFI |
70,755 | 2023-04-19 | 4.97 | 5.78 | 5.78 | 5.13 | 83,487.03 | UNFI |
70,756 | 2023-04-20 | 4.9 | 5.26 | 5.13 | 5.02 | 30,353.36 | UNFI |
70,757 | 2023-04-21 | 4.64 | 5.12 | 5.05 | 4.75 | 41,800.76 | UNFI |
70,758 | 2023-04-22 | 4.66 | 4.87 | 4.71 | 4.87 | 14,143.61 | UNFI |
70,759 | 2023-04-23 | 4.7 | 5.06 | 4.84 | 4.86 | 25,453.3 | UNFI |
70,760 | 2023-04-24 | 4.69 | 4.96 | 4.85 | 4.89 | 14,598.61 | UNFI |
70,761 | 2023-04-25 | 4.79 | 5.04 | 4.89 | 5.02 | 26,100.92 | UNFI |
70,762 | 2023-04-26 | 4.73 | 5.32 | 5.01 | 5.06 | 20,202.83 | UNFI |
70,763 | 2023-04-27 | 4.96 | 5.21 | 5.09 | 5.17 | 10,822.46 | UNFI |
70,764 | 2023-04-28 | 5.06 | 5.24 | 5.17 | 5.21 | 8,608.86 | UNFI |
70,765 | 2023-04-29 | 5.15 | 5.34 | 5.18 | 5.33 | 12,074.91 | UNFI |
70,766 | 2023-04-30 | 5.06 | 5.4 | 5.32 | 5.06 | 18,029.79 | UNFI |
70,767 | 2023-05-01 | 4.87 | 5.32 | 5.07 | 5.17 | 20,587.21 | UNFI |
70,768 | 2023-05-02 | 5.06 | 5.28 | 5.19 | 5.19 | 12,024.17 | UNFI |
70,769 | 2023-05-03 | 5.05 | 5.31 | 5.17 | 5.25 | 15,207.8 | UNFI |
70,770 | 2023-05-04 | 5.12 | 5.27 | 5.25 | 5.21 | 7,423.57 | UNFI |
70,771 | 2023-05-05 | 5.12 | 5.48 | 5.21 | 5.4 | 18,305.79 | UNFI |
70,772 | 2023-05-06 | 5.06 | 5.42 | 5.39 | 5.1 | 9,804.15 | UNFI |
70,773 | 2023-05-07 | 4.96 | 5.18 | 5.1 | 5.05 | 10,498.54 | UNFI |
70,774 | 2023-05-08 | 4.2 | 5.09 | 5.07 | 4.22 | 38,276.63 | UNFI |
70,775 | 2023-05-09 | 4.06 | 4.29 | 4.22 | 4.1 | 20,522.5 | UNFI |
70,776 | 2023-05-10 | 3.92 | 4.35 | 4.11 | 4.25 | 55,370.9 | UNFI |
70,777 | 2023-05-11 | 3.91 | 4.26 | 4.26 | 4 | 15,355.9 | UNFI |
70,778 | 2023-05-12 | 3.89 | 4.18 | 3.99 | 4.12 | 6,148.59 | UNFI |
70,779 | 2023-05-13 | 4.05 | 4.14 | 4.12 | 4.08 | 6,050.74 | UNFI |
70,780 | 2023-05-14 | 4.03 | 4.23 | 4.07 | 4.21 | 4,372.29 | UNFI |
70,781 | 2023-05-15 | 4.13 | 4.35 | 4.21 | 4.27 | 16,707.12 | UNFI |
70,782 | 2023-05-16 | 4.19 | 4.36 | 4.28 | 4.33 | 5,657.41 | UNFI |
70,783 | 2023-05-17 | 4.26 | 4.55 | 4.32 | 4.5 | 5,546.35 | UNFI |
70,784 | 2023-05-18 | 4.28 | 4.5 | 4.5 | 4.42 | 5,689.31 | UNFI |
70,785 | 2023-05-19 | 4.35 | 4.45 | 4.44 | 4.41 | 2,625.35 | UNFI |
70,786 | 2023-05-20 | 4.37 | 4.46 | 4.42 | 4.43 | 4,751.61 | UNFI |
70,787 | 2023-05-21 | 4.26 | 4.43 | 4.41 | 4.33 | 5,929.48 | UNFI |
70,788 | 2023-05-22 | 4.21 | 4.37 | 4.34 | 4.34 | 2,950.12 | UNFI |
70,789 | 2023-05-23 | 4.3 | 4.46 | 4.35 | 4.43 | 2,521.5 | UNFI |
70,790 | 2023-05-24 | 4.22 | 4.46 | 4.41 | 4.33 | 4,859.44 | UNFI |
70,791 | 2023-05-25 | 4.18 | 4.42 | 4.33 | 4.36 | 4,883.58 | UNFI |
70,792 | 2023-05-26 | 4.34 | 4.46 | 4.38 | 4.43 | 1,995.01 | UNFI |
70,793 | 2023-05-27 | 4.36 | 4.49 | 4.42 | 4.39 | 5,734.67 | UNFI |
70,794 | 2023-05-28 | 4.37 | 4.62 | 4.39 | 4.52 | 7,792.07 | UNFI |
70,795 | 2023-05-29 | 4.37 | 4.54 | 4.51 | 4.39 | 5,345.42 | UNFI |
70,796 | 2023-05-30 | 4.35 | 4.48 | 4.4 | 4.41 | 8,012.97 | UNFI |
70,797 | 2023-05-31 | 4.28 | 4.49 | 4.41 | 4.35 | 16,088.19 | UNFI |
70,798 | 2023-06-01 | 4.28 | 4.43 | 4.34 | 4.38 | 5,976.3 | UNFI |
70,799 | 2023-06-02 | 4.33 | 4.57 | 4.36 | 4.49 | 7,627.07 | UNFI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.