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 |
|---|---|---|---|---|---|---|---|
74,800 | 2023-09-24 | 0.00075 | 0.0008 | 0.00077 | 0.00077 | 52,034,138.3 | XCN |
74,801 | 2023-09-25 | 0.00075 | 0.00077 | 0.00076 | 0.00076 | 44,947,508.6 | XCN |
74,802 | 2023-09-26 | 0.00074 | 0.00077 | 0.00075 | 0.00076 | 30,344,077.4 | XCN |
74,803 | 2023-09-27 | 0.00073 | 0.00077 | 0.00075 | 0.00075 | 69,297,990.3 | XCN |
74,804 | 2023-09-28 | 0.00074 | 0.00078 | 0.00074 | 0.00077 | 54,595,778.1 | XCN |
74,805 | 2023-09-29 | 0.00075 | 0.00078 | 0.00077 | 0.00076 | 87,447,767.3 | XCN |
74,806 | 2023-09-30 | 0.00075 | 0.00081 | 0.00075 | 0.00077 | 92,507,086.9 | XCN |
74,807 | 2023-10-01 | 0.00075 | 0.00078 | 0.00076 | 0.00077 | 61,988,001.1 | XCN |
74,808 | 2023-10-02 | 0.00075 | 0.00079 | 0.00076 | 0.00076 | 79,488,616.8 | XCN |
74,809 | 2023-10-03 | 0.00075 | 0.00077 | 0.00076 | 0.00075 | 95,399,112.4 | XCN |
74,810 | 2023-10-04 | 0.00073 | 0.00076 | 0.00075 | 0.00076 | 59,205,706.7 | XCN |
74,811 | 2023-10-05 | 0.00074 | 0.00077 | 0.00076 | 0.00076 | 43,115,016.6 | XCN |
74,812 | 2023-10-06 | 0.00074 | 0.00077 | 0.00075 | 0.00075 | 28,317,021.7 | XCN |
74,813 | 2023-10-07 | 0.00073 | 0.00077 | 0.00076 | 0.00075 | 61,048,734.7 | XCN |
74,814 | 2023-10-08 | 0.00073 | 0.00076 | 0.00074 | 0.00075 | 43,781,617.6 | XCN |
74,815 | 2023-10-09 | 0.00069 | 0.00075 | 0.00074 | 0.00072 | 66,141,531.6 | XCN |
74,816 | 2023-10-10 | 0.0007 | 0.00074 | 0.00072 | 0.00073 | 48,183,926.1 | XCN |
74,817 | 2023-10-11 | 0.00068 | 0.00073 | 0.00072 | 0.00071 | 69,835,901.2 | XCN |
74,818 | 2023-10-12 | 0.0007 | 0.00073 | 0.00071 | 0.00072 | 89,987,452.1 | XCN |
74,819 | 2023-10-13 | 0.00071 | 0.00073 | 0.00071 | 0.00072 | 58,966,135.9 | XCN |
74,820 | 2023-10-14 | 0.00071 | 0.00073 | 0.00073 | 0.00071 | 43,277,595.1 | XCN |
74,821 | 2023-10-15 | 0.00071 | 0.00074 | 0.00072 | 0.00073 | 61,408,837.8 | XCN |
74,822 | 2023-10-16 | 0.00071 | 0.00074 | 0.00072 | 0.00073 | 70,059,000.9 | XCN |
74,823 | 2023-10-17 | 0.00071 | 0.00073 | 0.00073 | 0.00071 | 42,366,784.9 | XCN |
74,824 | 2023-10-18 | 0.00071 | 0.00074 | 0.00072 | 0.00071 | 58,845,487.2 | XCN |
74,825 | 2023-10-19 | 0.0007 | 0.00072 | 0.00072 | 0.00071 | 68,151,738.6 | XCN |
74,826 | 2023-10-20 | 0.00071 | 0.00075 | 0.00071 | 0.00073 | 165,862,911.7 | XCN |
74,827 | 2023-10-21 | 0.00072 | 0.00076 | 0.00073 | 0.00072 | 82,575,063.5 | XCN |
74,828 | 2023-10-22 | 0.00071 | 0.00074 | 0.00073 | 0.00073 | 56,466,008.4 | XCN |
74,829 | 2023-10-23 | 0.00072 | 0.00075 | 0.00073 | 0.00075 | 70,283,878.1 | XCN |
74,830 | 2023-10-24 | 0.00073 | 0.00078 | 0.00075 | 0.00076 | 112,246,609.6 | XCN |
74,831 | 2023-10-25 | 0.00074 | 0.00079 | 0.00075 | 0.00077 | 127,791,301.1 | XCN |
74,832 | 2023-10-26 | 0.00075 | 0.00082 | 0.00077 | 0.00076 | 179,751,222.2 | XCN |
74,833 | 2023-10-27 | 0.00074 | 0.00078 | 0.00077 | 0.00076 | 130,596,734.7 | XCN |
74,834 | 2023-10-28 | 0.00075 | 0.0008 | 0.00077 | 0.00078 | 125,684,868.5 | XCN |
74,835 | 2023-10-29 | 0.00075 | 0.00078 | 0.00078 | 0.00077 | 98,379,467.1 | XCN |
74,836 | 2023-10-30 | 0.00076 | 0.00079 | 0.00077 | 0.00078 | 220,003,466.8 | XCN |
74,837 | 2023-10-31 | 0.00075 | 0.0008 | 0.00077 | 0.00076 | 155,138,112.6 | XCN |
74,838 | 2023-11-01 | 0.00071 | 0.00079 | 0.00076 | 0.00077 | 353,364,701.6 | XCN |
74,839 | 2023-11-02 | 0.00075 | 0.00078 | 0.00078 | 0.00076 | 125,809,698.3 | XCN |
74,840 | 2023-11-03 | 0.00074 | 0.00078 | 0.00076 | 0.00077 | 86,407,276.3 | XCN |
74,841 | 2023-11-04 | 0.00076 | 0.00078 | 0.00077 | 0.00077 | 124,777,442.7 | XCN |
74,842 | 2023-11-05 | 0.00076 | 0.0008 | 0.00077 | 0.00078 | 179,647,042.5 | XCN |
74,843 | 2023-11-06 | 0.00076 | 0.00108 | 0.00078 | 0.00093 | 1,455,440,016.4 | XCN |
74,844 | 2023-11-07 | 0.00086 | 0.00106 | 0.00093 | 0.00093 | 1,707,941,813.5 | XCN |
74,845 | 2023-11-08 | 0.00087 | 0.00097 | 0.00094 | 0.00092 | 511,885,338 | XCN |
74,846 | 2023-11-09 | 0.00082 | 0.00094 | 0.00092 | 0.00089 | 501,663,724.5 | XCN |
74,847 | 2023-11-10 | 0.00085 | 0.00096 | 0.00089 | 0.00092 | 404,367,250.9 | XCN |
74,848 | 2023-11-11 | 0.00089 | 0.00096 | 0.00092 | 0.00092 | 242,651,806.9 | XCN |
74,849 | 2023-11-12 | 0.00087 | 0.00106 | 0.00093 | 0.00091 | 431,896,165.5 | XCN |
74,850 | 2023-11-13 | 0.00084 | 0.00092 | 0.00091 | 0.00085 | 180,741,800.3 | XCN |
74,851 | 2023-11-14 | 0.00083 | 0.0009 | 0.00086 | 0.00086 | 253,247,468.1 | XCN |
74,852 | 2023-11-15 | 0.00085 | 0.001 | 0.00086 | 0.00094 | 297,253,026 | XCN |
74,853 | 2023-11-16 | 0.00085 | 0.00094 | 0.00093 | 0.00088 | 253,243,754.1 | XCN |
74,854 | 2023-11-17 | 0.00083 | 0.00089 | 0.00086 | 0.00087 | 129,838,879.1 | XCN |
74,855 | 2023-11-18 | 0.00083 | 0.00094 | 0.00087 | 0.0009 | 273,099,810.4 | XCN |
74,856 | 2023-11-19 | 0.00086 | 0.0009 | 0.00089 | 0.00088 | 139,136,831.7 | XCN |
74,857 | 2023-11-20 | 0.00085 | 0.0009 | 0.00088 | 0.00088 | 206,392,203.9 | XCN |
74,858 | 2023-11-21 | 0.00083 | 0.0009 | 0.00087 | 0.00085 | 151,806,265.7 | XCN |
74,859 | 2023-11-22 | 0.00081 | 0.00087 | 0.00086 | 0.00087 | 235,560,006.1 | XCN |
74,860 | 2023-11-23 | 0.00084 | 0.00091 | 0.00086 | 0.00087 | 130,390,755.9 | XCN |
74,861 | 2023-11-24 | 0.00086 | 0.00126 | 0.00087 | 0.00101 | 1,382,779,084.6 | XCN |
74,862 | 2023-11-25 | 0.00097 | 0.00111 | 0.00101 | 0.001 | 1,497,920,141.4 | XCN |
74,863 | 2023-11-26 | 0.00092 | 0.00103 | 0.001 | 0.00095 | 332,927,792.1 | XCN |
74,864 | 2023-11-27 | 0.0009 | 0.00119 | 0.00095 | 0.00098 | 989,450,882.1 | XCN |
74,865 | 2023-11-28 | 0.00092 | 0.00112 | 0.00097 | 0.00099 | 622,320,670.3 | XCN |
74,866 | 2023-11-29 | 0.00096 | 0.00104 | 0.00099 | 0.001 | 242,123,820 | XCN |
74,867 | 2023-11-30 | 0.00095 | 0.00105 | 0.001 | 0.00097 | 481,157,397.9 | XCN |
74,868 | 2023-12-01 | 0.00094 | 0.00103 | 0.00097 | 0.00101 | 263,408,555.8 | XCN |
74,869 | 2023-12-02 | 0.00097 | 0.00106 | 0.001 | 0.00104 | 238,228,868.8 | XCN |
74,870 | 2023-12-03 | 0.00099 | 0.00105 | 0.00103 | 0.00101 | 167,421,081.5 | XCN |
74,871 | 2023-12-04 | 0.001 | 0.00122 | 0.00101 | 0.00111 | 969,814,281.5 | XCN |
74,872 | 2023-12-05 | 0.00106 | 0.00118 | 0.00111 | 0.00111 | 635,099,037.4 | XCN |
74,873 | 2023-12-06 | 0.00107 | 0.00133 | 0.00112 | 0.00122 | 624,216,854.9 | XCN |
74,874 | 2023-12-07 | 0.00115 | 0.00154 | 0.0012 | 0.00148 | 2,135,709,985.4 | XCN |
74,875 | 2023-12-08 | 0.00135 | 0.0018 | 0.00145 | 0.0017 | 1,776,133,098.2 | XCN |
74,876 | 2023-12-09 | 0.00161 | 0.00323 | 0.0017 | 0.00278 | 4,883,828,532.9 | XCN |
74,877 | 2023-12-10 | 0.00205 | 0.00283 | 0.00279 | 0.00243 | 4,611,399,224.6 | XCN |
74,878 | 2023-12-11 | 0.00196 | 0.0025 | 0.00243 | 0.00209 | 2,255,162,625.6 | XCN |
74,879 | 2023-12-12 | 0.00192 | 0.00219 | 0.00208 | 0.00195 | 915,335,371.4 | XCN |
74,880 | 2023-12-13 | 0.00175 | 0.00238 | 0.00195 | 0.00213 | 1,665,400,051.6 | XCN |
74,881 | 2023-12-14 | 0.00204 | 0.0023 | 0.00214 | 0.00213 | 916,668,879.9 | XCN |
74,882 | 2023-12-15 | 0.00199 | 0.00219 | 0.00212 | 0.00204 | 569,669,616.6 | XCN |
74,883 | 2023-12-16 | 0.00195 | 0.00214 | 0.00204 | 0.00202 | 452,731,238.5 | XCN |
74,884 | 2023-12-17 | 0.00184 | 0.00204 | 0.00203 | 0.00189 | 432,343,492.9 | XCN |
74,885 | 2023-12-18 | 0.0017 | 0.00199 | 0.00187 | 0.00194 | 410,236,723.1 | XCN |
74,886 | 2023-12-19 | 0.00181 | 0.00198 | 0.00195 | 0.00183 | 195,979,531.2 | XCN |
74,887 | 2023-12-20 | 0.00182 | 0.00194 | 0.00184 | 0.00186 | 302,886,792.4 | XCN |
74,888 | 2023-12-21 | 0.0018 | 0.0019 | 0.00188 | 0.00184 | 229,528,469 | XCN |
74,889 | 2023-12-22 | 0.0016 | 0.0019 | 0.00185 | 0.00186 | 417,849,602.5 | XCN |
74,890 | 2023-12-23 | 0.00179 | 0.00223 | 0.00186 | 0.00193 | 769,026,177.8 | XCN |
74,891 | 2023-12-24 | 0.00185 | 0.00214 | 0.00193 | 0.0019 | 614,922,189.7 | XCN |
74,892 | 2023-12-25 | 0.00174 | 0.00197 | 0.00191 | 0.00191 | 217,734,801.4 | XCN |
74,893 | 2023-12-26 | 0.00178 | 0.00194 | 0.00191 | 0.00183 | 248,804,049.2 | XCN |
74,894 | 2023-12-27 | 0.00177 | 0.0019 | 0.00183 | 0.0018 | 427,299,977.3 | XCN |
74,895 | 2023-12-28 | 0.00172 | 0.00187 | 0.0018 | 0.00174 | 282,059,249.1 | XCN |
74,896 | 2023-12-29 | 0.00165 | 0.00179 | 0.00175 | 0.00168 | 284,363,774.8 | XCN |
74,897 | 2023-12-30 | 0.00157 | 0.00171 | 0.00168 | 0.00158 | 429,617,910.2 | XCN |
74,898 | 2023-12-31 | 0.00146 | 0.00161 | 0.00159 | 0.00149 | 365,129,560.4 | XCN |
74,899 | 2024-01-01 | 0.00143 | 0.00165 | 0.0015 | 0.00156 | 710,039,241 | XCN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.