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 |
|---|---|---|---|---|---|---|---|
74,700 | 2023-06-16 | 0.00092 | 0.00116 | 0.00094 | 0.00098 | 531,570,394.7 | XCN |
74,701 | 2023-06-17 | 0.00095 | 0.00103 | 0.00098 | 0.00097 | 147,839,625.7 | XCN |
74,702 | 2023-06-18 | 0.00091 | 0.001 | 0.00097 | 0.00094 | 238,316,766.8 | XCN |
74,703 | 2023-06-19 | 0.00093 | 0.00108 | 0.00093 | 0.00107 | 309,352,866.7 | XCN |
74,704 | 2023-06-20 | 0.00106 | 0.00153 | 0.00107 | 0.00139 | 1,286,302,332.2 | XCN |
74,705 | 2023-06-21 | 0.00126 | 0.00141 | 0.00139 | 0.00139 | 533,423,756.8 | XCN |
74,706 | 2023-06-22 | 0.00126 | 0.00148 | 0.0014 | 0.00129 | 416,010,855.4 | XCN |
74,707 | 2023-06-23 | 0.0012 | 0.00134 | 0.00129 | 0.00126 | 347,147,587.1 | XCN |
74,708 | 2023-06-24 | 0.00116 | 0.00129 | 0.00126 | 0.0012 | 92,803,532.8 | XCN |
74,709 | 2023-06-25 | 0.00119 | 0.00133 | 0.00119 | 0.00123 | 135,769,425 | XCN |
74,710 | 2023-06-26 | 0.00119 | 0.00129 | 0.00123 | 0.00122 | 149,607,541 | XCN |
74,711 | 2023-06-27 | 0.00116 | 0.00125 | 0.00121 | 0.0012 | 177,352,536.1 | XCN |
74,712 | 2023-06-28 | 0.0011 | 0.00121 | 0.00121 | 0.00112 | 210,745,046.6 | XCN |
74,713 | 2023-06-29 | 0.0011 | 0.00119 | 0.00111 | 0.00116 | 179,929,551.3 | XCN |
74,714 | 2023-06-30 | 0.0011 | 0.0012 | 0.00115 | 0.00116 | 169,418,375 | XCN |
74,715 | 2023-07-01 | 0.00114 | 0.00119 | 0.00117 | 0.00117 | 147,591,923.6 | XCN |
74,716 | 2023-07-02 | 0.00116 | 0.00124 | 0.00118 | 0.00118 | 168,454,066.2 | XCN |
74,717 | 2023-07-03 | 0.00116 | 0.00122 | 0.00117 | 0.00119 | 90,350,974.7 | XCN |
74,718 | 2023-07-04 | 0.00115 | 0.00121 | 0.00119 | 0.00118 | 84,882,173.5 | XCN |
74,719 | 2023-07-05 | 0.00112 | 0.00118 | 0.00118 | 0.00112 | 49,805,743.5 | XCN |
74,720 | 2023-07-06 | 0.0011 | 0.00134 | 0.00113 | 0.00119 | 367,665,027.1 | XCN |
74,721 | 2023-07-07 | 0.00114 | 0.00126 | 0.00118 | 0.00116 | 119,805,881.6 | XCN |
74,722 | 2023-07-08 | 0.00114 | 0.00124 | 0.00116 | 0.00117 | 94,648,273.6 | XCN |
74,723 | 2023-07-09 | 0.00115 | 0.00129 | 0.00117 | 0.00117 | 78,259,967.7 | XCN |
74,724 | 2023-07-10 | 0.00113 | 0.00122 | 0.00116 | 0.00115 | 167,406,188.1 | XCN |
74,725 | 2023-07-11 | 0.00113 | 0.00118 | 0.00116 | 0.00115 | 44,002,090.9 | XCN |
74,726 | 2023-07-12 | 0.00112 | 0.00117 | 0.00115 | 0.00113 | 63,673,732.3 | XCN |
74,727 | 2023-07-13 | 0.00112 | 0.00126 | 0.00113 | 0.0012 | 135,130,637.5 | XCN |
74,728 | 2023-07-14 | 0.00113 | 0.00122 | 0.00119 | 0.00115 | 110,196,301.4 | XCN |
74,729 | 2023-07-15 | 0.00114 | 0.00119 | 0.00115 | 0.00117 | 57,139,616.6 | XCN |
74,730 | 2023-07-16 | 0.00114 | 0.00117 | 0.00116 | 0.00115 | 30,634,161.5 | XCN |
74,731 | 2023-07-17 | 0.00111 | 0.00116 | 0.00115 | 0.00114 | 78,510,195.5 | XCN |
74,732 | 2023-07-18 | 0.00108 | 0.00115 | 0.00113 | 0.0011 | 99,689,474.8 | XCN |
74,733 | 2023-07-19 | 0.00109 | 0.00113 | 0.0011 | 0.00112 | 82,721,276.5 | XCN |
74,734 | 2023-07-20 | 0.00109 | 0.00117 | 0.00112 | 0.00112 | 130,209,361.7 | XCN |
74,735 | 2023-07-21 | 0.0011 | 0.00114 | 0.00113 | 0.00113 | 87,428,423.7 | XCN |
74,736 | 2023-07-22 | 0.00107 | 0.00113 | 0.00113 | 0.0011 | 141,462,664.1 | XCN |
74,737 | 2023-07-23 | 0.00109 | 0.00112 | 0.00111 | 0.0011 | 67,157,777.3 | XCN |
74,738 | 2023-07-24 | 0.00104 | 0.00111 | 0.00109 | 0.00106 | 112,306,831.2 | XCN |
74,739 | 2023-07-25 | 0.00104 | 0.00112 | 0.00106 | 0.00108 | 112,598,307.2 | XCN |
74,740 | 2023-07-26 | 0.00103 | 0.00109 | 0.00107 | 0.00106 | 85,413,755.6 | XCN |
74,741 | 2023-07-27 | 0.00104 | 0.00109 | 0.00107 | 0.00106 | 57,580,557.8 | XCN |
74,742 | 2023-07-28 | 0.00104 | 0.00108 | 0.00106 | 0.00107 | 44,371,145.5 | XCN |
74,743 | 2023-07-29 | 0.00104 | 0.00109 | 0.00108 | 0.00106 | 41,580,667.1 | XCN |
74,744 | 2023-07-30 | 0.00102 | 0.00108 | 0.00107 | 0.00104 | 32,784,032.3 | XCN |
74,745 | 2023-07-31 | 0.001 | 0.00106 | 0.00104 | 0.00102 | 83,880,674.2 | XCN |
74,746 | 2023-08-01 | 0.00096 | 0.00109 | 0.00102 | 0.00104 | 89,312,468.2 | XCN |
74,747 | 2023-08-02 | 0.001 | 0.0011 | 0.00104 | 0.00101 | 142,935,173.5 | XCN |
74,748 | 2023-08-03 | 0.00098 | 0.00108 | 0.00102 | 0.00104 | 106,021,513.6 | XCN |
74,749 | 2023-08-04 | 0.001 | 0.00111 | 0.00105 | 0.00102 | 191,300,603.2 | XCN |
74,750 | 2023-08-05 | 0.001 | 0.00104 | 0.00103 | 0.00102 | 94,182,376.6 | XCN |
74,751 | 2023-08-06 | 0.001 | 0.00104 | 0.00101 | 0.00102 | 60,521,501 | XCN |
74,752 | 2023-08-07 | 0.00099 | 0.00102 | 0.00102 | 0.00101 | 59,128,593.7 | XCN |
74,753 | 2023-08-08 | 0.001 | 0.00106 | 0.001 | 0.00101 | 87,811,950.5 | XCN |
74,754 | 2023-08-09 | 0.001 | 0.00105 | 0.00101 | 0.00101 | 93,350,018.8 | XCN |
74,755 | 2023-08-10 | 0.00101 | 0.00105 | 0.00101 | 0.00102 | 43,752,946.3 | XCN |
74,756 | 2023-08-11 | 0.001 | 0.00103 | 0.00102 | 0.00101 | 48,416,388.5 | XCN |
74,757 | 2023-08-12 | 0.00097 | 0.00101 | 0.001 | 0.00099 | 56,323,601.2 | XCN |
74,758 | 2023-08-13 | 0.00097 | 0.00101 | 0.00099 | 0.001 | 71,674,890.7 | XCN |
74,759 | 2023-08-14 | 0.00098 | 0.001 | 0.001 | 0.001 | 63,383,534.2 | XCN |
74,760 | 2023-08-15 | 0.00092 | 0.001 | 0.001 | 0.00095 | 178,750,837.4 | XCN |
74,761 | 2023-08-16 | 0.00087 | 0.00096 | 0.00095 | 0.00089 | 196,605,558.8 | XCN |
74,762 | 2023-08-17 | 0.0008 | 0.00091 | 0.00089 | 0.00085 | 214,233,516 | XCN |
74,763 | 2023-08-18 | 0.00082 | 0.00086 | 0.00085 | 0.00085 | 127,149,690.6 | XCN |
74,764 | 2023-08-19 | 0.00082 | 0.00088 | 0.00086 | 0.00085 | 116,306,305.5 | XCN |
74,765 | 2023-08-20 | 0.00083 | 0.00095 | 0.00085 | 0.0009 | 298,962,401 | XCN |
74,766 | 2023-08-21 | 0.00085 | 0.00092 | 0.00089 | 0.00086 | 190,123,213.3 | XCN |
74,767 | 2023-08-22 | 0.0008 | 0.00086 | 0.00085 | 0.00082 | 232,334,356.7 | XCN |
74,768 | 2023-08-23 | 0.00078 | 0.00085 | 0.00081 | 0.00084 | 194,791,438.3 | XCN |
74,769 | 2023-08-24 | 0.0008 | 0.00084 | 0.00083 | 0.00082 | 142,427,882.3 | XCN |
74,770 | 2023-08-25 | 0.00078 | 0.00082 | 0.00082 | 0.0008 | 150,779,071.1 | XCN |
74,771 | 2023-08-26 | 0.00076 | 0.0008 | 0.00079 | 0.00078 | 122,916,250.2 | XCN |
74,772 | 2023-08-27 | 0.00077 | 0.00079 | 0.00078 | 0.00079 | 67,698,798.3 | XCN |
74,773 | 2023-08-28 | 0.00074 | 0.00082 | 0.00078 | 0.00077 | 237,720,405.1 | XCN |
74,774 | 2023-08-29 | 0.00075 | 0.0008 | 0.00078 | 0.0008 | 69,658,723.4 | XCN |
74,775 | 2023-08-30 | 0.00076 | 0.0008 | 0.0008 | 0.00078 | 60,971,912.5 | XCN |
74,776 | 2023-08-31 | 0.00075 | 0.00082 | 0.00079 | 0.00076 | 84,789,965.7 | XCN |
74,777 | 2023-09-01 | 0.00073 | 0.0008 | 0.00076 | 0.00076 | 137,468,944.9 | XCN |
74,778 | 2023-09-02 | 0.00072 | 0.00077 | 0.00076 | 0.00076 | 123,529,532.9 | XCN |
74,779 | 2023-09-03 | 0.00073 | 0.00077 | 0.00075 | 0.00076 | 79,609,546 | XCN |
74,780 | 2023-09-04 | 0.00072 | 0.00078 | 0.00075 | 0.00075 | 132,746,699.9 | XCN |
74,781 | 2023-09-05 | 0.00073 | 0.00078 | 0.00075 | 0.00076 | 146,939,471 | XCN |
74,782 | 2023-09-06 | 0.00074 | 0.00077 | 0.00076 | 0.00076 | 48,394,038.9 | XCN |
74,783 | 2023-09-07 | 0.00074 | 0.00079 | 0.00076 | 0.00077 | 134,156,118.6 | XCN |
74,784 | 2023-09-08 | 0.00075 | 0.00079 | 0.00077 | 0.00076 | 111,855,774.2 | XCN |
74,785 | 2023-09-09 | 0.00075 | 0.00078 | 0.00076 | 0.00077 | 50,125,829.9 | XCN |
74,786 | 2023-09-10 | 0.00073 | 0.00078 | 0.00076 | 0.00074 | 62,123,360.1 | XCN |
74,787 | 2023-09-11 | 0.00071 | 0.00077 | 0.00075 | 0.00073 | 143,434,403.3 | XCN |
74,788 | 2023-09-12 | 0.00071 | 0.00084 | 0.00073 | 0.00077 | 150,116,501.6 | XCN |
74,789 | 2023-09-13 | 0.00073 | 0.00089 | 0.00077 | 0.00076 | 419,981,836.1 | XCN |
74,790 | 2023-09-14 | 0.00074 | 0.00078 | 0.00076 | 0.00075 | 93,827,787.4 | XCN |
74,791 | 2023-09-15 | 0.00074 | 0.00077 | 0.00076 | 0.00077 | 68,903,153.3 | XCN |
74,792 | 2023-09-16 | 0.00075 | 0.00078 | 0.00076 | 0.00075 | 52,478,999 | XCN |
74,793 | 2023-09-17 | 0.00074 | 0.00089 | 0.00076 | 0.00079 | 327,579,972.5 | XCN |
74,794 | 2023-09-18 | 0.00076 | 0.0008 | 0.00079 | 0.00078 | 166,818,731.1 | XCN |
74,795 | 2023-09-19 | 0.00075 | 0.0008 | 0.00079 | 0.00077 | 175,984,930.7 | XCN |
74,796 | 2023-09-20 | 0.00076 | 0.00079 | 0.00077 | 0.00077 | 50,830,999.2 | XCN |
74,797 | 2023-09-21 | 0.00075 | 0.00078 | 0.00077 | 0.00077 | 65,782,782.8 | XCN |
74,798 | 2023-09-22 | 0.00075 | 0.00079 | 0.00077 | 0.00078 | 54,794,507.6 | XCN |
74,799 | 2023-09-23 | 0.00076 | 0.00079 | 0.00077 | 0.00077 | 99,368,951.6 | XCN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.