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 |
|---|---|---|---|---|---|---|---|
71,200 | 2023-09-11 | 4.032 | 4.249 | 4.215 | 4.106 | 545,791.032337 | UNI |
71,201 | 2023-09-12 | 4.08 | 4.315 | 4.105 | 4.196 | 437,065.066647 | UNI |
71,202 | 2023-09-13 | 4.181 | 4.31 | 4.197 | 4.255 | 255,331.9196 | UNI |
71,203 | 2023-09-14 | 4.25 | 4.357 | 4.256 | 4.272 | 236,553.286303 | UNI |
71,204 | 2023-09-15 | 4.227 | 4.377 | 4.273 | 4.355 | 174,223.808482 | UNI |
71,205 | 2023-09-16 | 4.302 | 4.418 | 4.356 | 4.338 | 177,546.719665 | UNI |
71,206 | 2023-09-17 | 4.237 | 4.395 | 4.337 | 4.284 | 197,601.411836 | UNI |
71,207 | 2023-09-18 | 4.246 | 4.461 | 4.286 | 4.363 | 321,852.650599 | UNI |
71,208 | 2023-09-19 | 4.339 | 4.483 | 4.364 | 4.409 | 188,611.644948 | UNI |
71,209 | 2023-09-20 | 4.313 | 4.428 | 4.412 | 4.364 | 158,908.709091 | UNI |
71,210 | 2023-09-21 | 4.211 | 4.49 | 4.365 | 4.241 | 247,290.524878 | UNI |
71,211 | 2023-09-22 | 4.199 | 4.276 | 4.245 | 4.267 | 144,156.634261 | UNI |
71,212 | 2023-09-23 | 4.238 | 4.302 | 4.268 | 4.28 | 81,740.797816 | UNI |
71,213 | 2023-09-24 | 4.21 | 4.306 | 4.279 | 4.234 | 103,669.811982 | UNI |
71,214 | 2023-09-25 | 4.202 | 4.301 | 4.235 | 4.278 | 160,554.955988 | UNI |
71,215 | 2023-09-26 | 4.2 | 4.315 | 4.279 | 4.258 | 96,573.062785 | UNI |
71,216 | 2023-09-27 | 4.2 | 4.419 | 4.257 | 4.246 | 366,673.42135 | UNI |
71,217 | 2023-09-28 | 4.239 | 4.477 | 4.243 | 4.418 | 132,808.834656 | UNI |
71,218 | 2023-09-29 | 4.323 | 4.5 | 4.42 | 4.4 | 160,407.606962 | UNI |
71,219 | 2023-09-30 | 4.388 | 4.487 | 4.403 | 4.456 | 105,367.452189 | UNI |
71,220 | 2023-10-01 | 4.445 | 4.68 | 4.46 | 4.663 | 255,627.059961 | UNI |
71,221 | 2023-10-02 | 4.425 | 4.689 | 4.662 | 4.459 | 370,824.349935 | UNI |
71,222 | 2023-10-03 | 4.34 | 4.519 | 4.46 | 4.365 | 187,941.529637 | UNI |
71,223 | 2023-10-04 | 4.24 | 4.365 | 4.365 | 4.31 | 226,018.844897 | UNI |
71,224 | 2023-10-05 | 4.258 | 4.34 | 4.308 | 4.304 | 123,556.323809 | UNI |
71,225 | 2023-10-06 | 4.289 | 4.428 | 4.305 | 4.397 | 126,765.093664 | UNI |
71,226 | 2023-10-07 | 4.345 | 4.422 | 4.4 | 4.377 | 67,128.501628 | UNI |
71,227 | 2023-10-08 | 4.285 | 4.385 | 4.376 | 4.338 | 87,673.48505 | UNI |
71,228 | 2023-10-09 | 4.049 | 4.368 | 4.339 | 4.145 | 346,187.213836 | UNI |
71,229 | 2023-10-10 | 4.057 | 4.171 | 4.142 | 4.119 | 131,780.738256 | UNI |
71,230 | 2023-10-11 | 4.05 | 4.153 | 4.122 | 4.127 | 129,760.591141 | UNI |
71,231 | 2023-10-12 | 3.967 | 4.146 | 4.126 | 4 | 178,610.474616 | UNI |
71,232 | 2023-10-13 | 3.977 | 4.091 | 3.999 | 4.028 | 114,282.591566 | UNI |
71,233 | 2023-10-14 | 4.025 | 4.1 | 4.025 | 4.088 | 59,971.531664 | UNI |
71,234 | 2023-10-15 | 4.066 | 4.149 | 4.087 | 4.102 | 71,243.897028 | UNI |
71,235 | 2023-10-16 | 4.103 | 4.281 | 4.105 | 4.12 | 229,397.905273 | UNI |
71,236 | 2023-10-17 | 3.833 | 4.129 | 4.123 | 3.888 | 709,242.523771 | UNI |
71,237 | 2023-10-18 | 3.849 | 3.965 | 3.887 | 3.933 | 184,087.057476 | UNI |
71,238 | 2023-10-19 | 3.872 | 3.944 | 3.933 | 3.932 | 196,291.793676 | UNI |
71,239 | 2023-10-20 | 3.921 | 4.114 | 3.932 | 4.007 | 161,958.271862 | UNI |
71,240 | 2023-10-21 | 3.962 | 4.161 | 4.005 | 4.146 | 173,072.195384 | UNI |
71,241 | 2023-10-22 | 4.073 | 4.251 | 4.147 | 4.216 | 164,465.260496 | UNI |
71,242 | 2023-10-23 | 4.187 | 4.431 | 4.217 | 4.378 | 599,493.333564 | UNI |
71,243 | 2023-10-24 | 4.115 | 4.497 | 4.381 | 4.221 | 1,203,592.570445 | UNI |
71,244 | 2023-10-25 | 4.128 | 4.385 | 4.222 | 4.168 | 614,096.786861 | UNI |
71,245 | 2023-10-26 | 4.001 | 4.378 | 4.16 | 4.114 | 653,724.024765 | UNI |
71,246 | 2023-10-27 | 3.959 | 4.144 | 4.11 | 4.026 | 397,919.821922 | UNI |
71,247 | 2023-10-28 | 4.021 | 4.141 | 4.024 | 4.086 | 291,534.002062 | UNI |
71,248 | 2023-10-29 | 4.026 | 4.215 | 4.084 | 4.161 | 415,129.83764 | UNI |
71,249 | 2023-10-30 | 4.077 | 4.235 | 4.161 | 4.182 | 426,355.129167 | UNI |
71,250 | 2023-10-31 | 3.997 | 4.252 | 4.181 | 4.152 | 711,978.540224 | UNI |
71,251 | 2023-11-01 | 4.011 | 4.863 | 4.15 | 4.799 | 1,808,210.376037 | UNI |
71,252 | 2023-11-02 | 4.477 | 4.925 | 4.799 | 4.689 | 1,461,874.773632 | UNI |
71,253 | 2023-11-03 | 4.47 | 4.78 | 4.689 | 4.651 | 1,076,259.154656 | UNI |
71,254 | 2023-11-04 | 4.61 | 4.786 | 4.643 | 4.728 | 375,939.406885 | UNI |
71,255 | 2023-11-05 | 4.627 | 4.91 | 4.728 | 4.779 | 586,244.065817 | UNI |
71,256 | 2023-11-06 | 4.667 | 5.156 | 4.781 | 5.11 | 1,135,139.470078 | UNI |
71,257 | 2023-11-07 | 4.772 | 5.109 | 5.105 | 4.932 | 638,056.514604 | UNI |
71,258 | 2023-11-08 | 4.892 | 5.274 | 4.936 | 5.179 | 800,712.280874 | UNI |
71,259 | 2023-11-09 | 4.68 | 5.398 | 5.184 | 5.117 | 1,282,853.444569 | UNI |
71,260 | 2023-11-10 | 5.059 | 5.379 | 5.122 | 5.281 | 953,508.196188 | UNI |
71,261 | 2023-11-11 | 5.158 | 5.535 | 5.286 | 5.392 | 746,726.494581 | UNI |
71,262 | 2023-11-12 | 5.205 | 5.524 | 5.392 | 5.42 | 630,972.482397 | UNI |
71,263 | 2023-11-13 | 5.201 | 5.629 | 5.42 | 5.223 | 1,019,897.063683 | UNI |
71,264 | 2023-11-14 | 4.851 | 5.308 | 5.226 | 5.063 | 766,694.880814 | UNI |
71,265 | 2023-11-15 | 5.056 | 5.396 | 5.064 | 5.396 | 658,954.09939 | UNI |
71,266 | 2023-11-16 | 5.11 | 5.586 | 5.397 | 5.191 | 988,631.305793 | UNI |
71,267 | 2023-11-17 | 4.851 | 5.398 | 5.191 | 5.114 | 914,005.922475 | UNI |
71,268 | 2023-11-18 | 4.814 | 5.169 | 5.106 | 5.065 | 287,991.070253 | UNI |
71,269 | 2023-11-19 | 4.932 | 5.249 | 5.066 | 5.238 | 245,809.969056 | UNI |
71,270 | 2023-11-20 | 5.104 | 5.363 | 5.238 | 5.188 | 475,948.987812 | UNI |
71,271 | 2023-11-21 | 4.826 | 5.269 | 5.188 | 4.843 | 718,529.129105 | UNI |
71,272 | 2023-11-22 | 4.838 | 6.304 | 4.84 | 6.117 | 2,167,876.826259 | UNI |
71,273 | 2023-11-23 | 6.058 | 6.445 | 6.11 | 6.335 | 1,309,183.846634 | UNI |
71,274 | 2023-11-24 | 6.081 | 6.849 | 6.341 | 6.17 | 1,552,329.882489 | UNI |
71,275 | 2023-11-25 | 6.071 | 6.334 | 6.163 | 6.166 | 408,180.482535 | UNI |
71,276 | 2023-11-26 | 5.832 | 6.217 | 6.164 | 6.186 | 677,418.812307 | UNI |
71,277 | 2023-11-27 | 5.916 | 6.364 | 6.184 | 6.29 | 1,077,865.398203 | UNI |
71,278 | 2023-11-28 | 6.076 | 6.57 | 6.293 | 6.175 | 1,126,626.209561 | UNI |
71,279 | 2023-11-29 | 5.987 | 6.387 | 6.172 | 6.014 | 816,134.963591 | UNI |
71,280 | 2023-11-30 | 5.847 | 6.035 | 6.013 | 5.96 | 819,310.376197 | UNI |
71,281 | 2023-12-01 | 5.869 | 6.102 | 5.959 | 6.017 | 680,446.251254 | UNI |
71,282 | 2023-12-02 | 6.008 | 6.201 | 6.015 | 6.173 | 449,639.497883 | UNI |
71,283 | 2023-12-03 | 5.936 | 6.251 | 6.174 | 6.054 | 473,832.246078 | UNI |
71,284 | 2023-12-04 | 5.886 | 6.304 | 6.057 | 6.114 | 879,857.276443 | UNI |
71,285 | 2023-12-05 | 5.974 | 6.347 | 6.112 | 6.267 | 845,161.710637 | UNI |
71,286 | 2023-12-06 | 5.945 | 6.292 | 6.269 | 6.008 | 802,279.216083 | UNI |
71,287 | 2023-12-07 | 5.984 | 6.35 | 6.003 | 6.298 | 722,492.665504 | UNI |
71,288 | 2023-12-08 | 6.264 | 6.553 | 6.301 | 6.519 | 735,458.877629 | UNI |
71,289 | 2023-12-09 | 6.511 | 7.1 | 6.517 | 6.85 | 1,594,045.44396 | UNI |
71,290 | 2023-12-10 | 6.42 | 6.884 | 6.849 | 6.603 | 765,781.200638 | UNI |
71,291 | 2023-12-11 | 5.891 | 6.616 | 6.606 | 6.097 | 883,506.542019 | UNI |
71,292 | 2023-12-12 | 6.081 | 6.409 | 6.099 | 6.239 | 618,656.652381 | UNI |
71,293 | 2023-12-13 | 5.94 | 6.329 | 6.237 | 6.297 | 613,944.174319 | UNI |
71,294 | 2023-12-14 | 6.096 | 6.471 | 6.299 | 6.366 | 970,048.248806 | UNI |
71,295 | 2023-12-15 | 5.984 | 6.364 | 6.363 | 6.038 | 484,617.1392 | UNI |
71,296 | 2023-12-16 | 5.938 | 6.243 | 6.036 | 6.162 | 334,536.895602 | UNI |
71,297 | 2023-12-17 | 6.04 | 6.274 | 6.166 | 6.061 | 408,225.27528 | UNI |
71,298 | 2023-12-18 | 5.592 | 6.11 | 6.059 | 5.947 | 702,936.906613 | UNI |
71,299 | 2023-12-19 | 5.747 | 6.037 | 5.945 | 5.833 | 444,258.114158 | UNI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.