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 |
|---|---|---|---|---|---|---|---|
74,900 | 2024-01-02 | 0.00152 | 0.00179 | 0.00155 | 0.0016 | 646,903,848.8 | XCN |
74,901 | 2024-01-03 | 0.00126 | 0.00165 | 0.0016 | 0.00145 | 590,725,595.3 | XCN |
74,902 | 2024-01-04 | 0.00139 | 0.00153 | 0.00145 | 0.00145 | 246,726,262.5 | XCN |
74,903 | 2024-01-05 | 0.00134 | 0.00147 | 0.00145 | 0.00137 | 219,879,433.2 | XCN |
74,904 | 2024-01-06 | 0.00128 | 0.00151 | 0.00137 | 0.00146 | 254,228,141.4 | XCN |
74,905 | 2024-01-07 | 0.00132 | 0.00147 | 0.00145 | 0.00132 | 232,645,294.2 | XCN |
74,906 | 2024-01-08 | 0.00124 | 0.00147 | 0.00131 | 0.0014 | 228,974,972.4 | XCN |
74,907 | 2024-01-09 | 0.00127 | 0.00141 | 0.0014 | 0.0013 | 235,260,198.6 | XCN |
74,908 | 2024-01-10 | 0.00128 | 0.00143 | 0.00131 | 0.00139 | 179,607,179.1 | XCN |
74,909 | 2024-01-11 | 0.00135 | 0.00148 | 0.00139 | 0.00141 | 317,360,759.7 | XCN |
74,910 | 2024-01-12 | 0.0013 | 0.00146 | 0.0014 | 0.00134 | 254,306,058.5 | XCN |
74,911 | 2024-01-13 | 0.0013 | 0.00139 | 0.00134 | 0.00135 | 150,965,521 | XCN |
74,912 | 2024-01-14 | 0.0013 | 0.00139 | 0.00135 | 0.0013 | 111,683,150.6 | XCN |
74,913 | 2024-01-15 | 0.00129 | 0.00137 | 0.0013 | 0.00133 | 143,257,169.7 | XCN |
74,914 | 2024-01-16 | 0.00131 | 0.0014 | 0.00133 | 0.00136 | 297,716,411 | XCN |
74,915 | 2024-01-17 | 0.00133 | 0.00157 | 0.00136 | 0.00147 | 655,877,279.1 | XCN |
74,916 | 2024-01-18 | 0.00131 | 0.00155 | 0.00148 | 0.00133 | 470,939,369.2 | XCN |
74,917 | 2024-01-19 | 0.00123 | 0.00147 | 0.00133 | 0.00135 | 366,152,147.4 | XCN |
74,918 | 2024-01-20 | 0.00132 | 0.00143 | 0.00135 | 0.00135 | 229,170,656.4 | XCN |
74,919 | 2024-01-21 | 0.00132 | 0.00137 | 0.00135 | 0.00133 | 149,958,054.8 | XCN |
74,920 | 2024-01-22 | 0.00131 | 0.00138 | 0.00133 | 0.00135 | 89,201,812.2 | XCN |
74,921 | 2023-03-29 | 0.09773 | 0.107378 | 0.097762 | 0.101692 | 146,985,575 | XLM |
74,922 | 2023-03-30 | 0.099801 | 0.106962 | 0.101702 | 0.106326 | 137,543,761 | XLM |
74,923 | 2023-03-31 | 0.105065 | 0.113051 | 0.106314 | 0.112266 | 117,956,522 | XLM |
74,924 | 2023-04-01 | 0.107688 | 0.114562 | 0.112204 | 0.108298 | 61,690,361 | XLM |
74,925 | 2023-04-02 | 0.105776 | 0.11107 | 0.108297 | 0.106631 | 65,766,545 | XLM |
74,926 | 2023-04-03 | 0.104919 | 0.110496 | 0.106638 | 0.106586 | 96,335,245 | XLM |
74,927 | 2023-04-04 | 0.104527 | 0.107084 | 0.106559 | 0.106098 | 60,321,133 | XLM |
74,928 | 2023-04-05 | 0.105187 | 0.10875 | 0.106102 | 0.107286 | 56,019,146 | XLM |
74,929 | 2023-04-06 | 0.104111 | 0.10738 | 0.107305 | 0.105941 | 52,551,792 | XLM |
74,930 | 2023-04-07 | 0.104249 | 0.106526 | 0.105914 | 0.106447 | 44,009,401 | XLM |
74,931 | 2023-04-08 | 0.103944 | 0.106622 | 0.106452 | 0.104436 | 31,667,600 | XLM |
74,932 | 2023-04-09 | 0.10279 | 0.105528 | 0.104435 | 0.104852 | 30,144,859 | XLM |
74,933 | 2023-04-10 | 0.102497 | 0.105935 | 0.104832 | 0.10566 | 38,222,059 | XLM |
74,934 | 2023-04-11 | 0.10447 | 0.107429 | 0.105642 | 0.105116 | 48,599,780 | XLM |
74,935 | 2023-04-12 | 0.102488 | 0.105249 | 0.105092 | 0.103655 | 50,940,817 | XLM |
74,936 | 2023-04-13 | 0.103056 | 0.1059 | 0.103656 | 0.105407 | 51,287,571 | XLM |
74,937 | 2023-04-14 | 0.105235 | 0.109122 | 0.105423 | 0.107013 | 101,159,762 | XLM |
74,938 | 2023-04-15 | 0.105828 | 0.107599 | 0.107013 | 0.106442 | 42,693,032 | XLM |
74,939 | 2023-04-16 | 0.105364 | 0.108074 | 0.106468 | 0.10741 | 43,786,042 | XLM |
74,940 | 2023-04-17 | 0.1035 | 0.107611 | 0.107427 | 0.103997 | 56,770,362 | XLM |
74,941 | 2023-04-18 | 0.103469 | 0.10627 | 0.104028 | 0.105708 | 71,935,610 | XLM |
74,942 | 2023-04-19 | 0.09563 | 0.106181 | 0.105708 | 0.097625 | 107,529,409 | XLM |
74,943 | 2023-04-20 | 0.094276 | 0.098533 | 0.097597 | 0.095744 | 78,142,137 | XLM |
74,944 | 2023-04-21 | 0.092165 | 0.096693 | 0.095749 | 0.092916 | 82,629,672 | XLM |
74,945 | 2023-04-22 | 0.092069 | 0.095673 | 0.092912 | 0.095582 | 31,771,961 | XLM |
74,946 | 2023-04-23 | 0.093001 | 0.095641 | 0.095572 | 0.094658 | 31,573,025 | XLM |
74,947 | 2023-04-24 | 0.092005 | 0.096034 | 0.094618 | 0.093345 | 58,401,438 | XLM |
74,948 | 2023-04-25 | 0.092087 | 0.095052 | 0.09337 | 0.094894 | 49,383,388 | XLM |
74,949 | 2023-04-26 | 0.091055 | 0.097 | 0.09493 | 0.093583 | 77,478,712 | XLM |
74,950 | 2023-04-27 | 0.09255 | 0.094943 | 0.093623 | 0.094297 | 48,643,210 | XLM |
74,951 | 2023-04-28 | 0.093576 | 0.09596 | 0.094298 | 0.09475 | 46,763,846 | XLM |
74,952 | 2023-04-29 | 0.093935 | 0.095881 | 0.094709 | 0.095852 | 27,181,841 | XLM |
74,953 | 2023-04-30 | 0.0941 | 0.09596 | 0.095851 | 0.094428 | 35,471,743 | XLM |
74,954 | 2023-05-01 | 0.091665 | 0.094722 | 0.094427 | 0.092721 | 55,344,145 | XLM |
74,955 | 2023-05-02 | 0.091837 | 0.093752 | 0.092658 | 0.093596 | 53,012,813 | XLM |
74,956 | 2023-05-03 | 0.091792 | 0.093835 | 0.093596 | 0.093547 | 56,353,145 | XLM |
74,957 | 2023-05-04 | 0.092701 | 0.094164 | 0.093558 | 0.093504 | 49,341,672 | XLM |
74,958 | 2023-05-05 | 0.092217 | 0.095002 | 0.093502 | 0.094397 | 65,886,842 | XLM |
74,959 | 2023-05-06 | 0.091861 | 0.094838 | 0.094378 | 0.09252 | 51,630,329 | XLM |
74,960 | 2023-05-07 | 0.091764 | 0.093213 | 0.092496 | 0.09201 | 32,318,894 | XLM |
74,961 | 2023-05-08 | 0.0881 | 0.092443 | 0.09201 | 0.089477 | 79,924,571 | XLM |
74,962 | 2023-05-09 | 0.08817 | 0.089515 | 0.089476 | 0.089066 | 48,074,878 | XLM |
74,963 | 2023-05-10 | 0.0875 | 0.090006 | 0.089064 | 0.089054 | 68,884,196 | XLM |
74,964 | 2023-05-11 | 0.087627 | 0.090146 | 0.089078 | 0.089481 | 63,779,673 | XLM |
74,965 | 2023-05-12 | 0.087184 | 0.090157 | 0.089498 | 0.089066 | 77,833,242 | XLM |
74,966 | 2023-05-13 | 0.08816 | 0.08931 | 0.089129 | 0.088308 | 27,769,303 | XLM |
74,967 | 2023-05-14 | 0.0877 | 0.088777 | 0.088363 | 0.088716 | 26,687,838 | XLM |
74,968 | 2023-05-15 | 0.0874 | 0.089372 | 0.08871 | 0.088039 | 43,706,523 | XLM |
74,969 | 2023-05-16 | 0.0868 | 0.08869 | 0.088045 | 0.088014 | 42,557,957 | XLM |
74,970 | 2023-05-17 | 0.087324 | 0.089044 | 0.088011 | 0.088768 | 54,309,435 | XLM |
74,971 | 2023-05-18 | 0.087472 | 0.090038 | 0.088765 | 0.088766 | 48,370,611 | XLM |
74,972 | 2023-05-19 | 0.088376 | 0.089679 | 0.088745 | 0.089186 | 32,701,957 | XLM |
74,973 | 2023-05-20 | 0.088198 | 0.089343 | 0.089193 | 0.088801 | 22,132,134 | XLM |
74,974 | 2023-05-21 | 0.087797 | 0.089199 | 0.088808 | 0.088199 | 27,400,745 | XLM |
74,975 | 2023-05-22 | 0.087388 | 0.0886 | 0.088177 | 0.088175 | 38,621,893 | XLM |
74,976 | 2023-05-23 | 0.087754 | 0.089056 | 0.088175 | 0.088282 | 33,736,167 | XLM |
74,977 | 2023-05-24 | 0.085581 | 0.088401 | 0.088275 | 0.086548 | 46,888,245 | XLM |
74,978 | 2023-05-25 | 0.085625 | 0.087134 | 0.086566 | 0.087126 | 33,833,863 | XLM |
74,979 | 2023-05-26 | 0.086765 | 0.088207 | 0.087126 | 0.08782 | 39,215,036 | XLM |
74,980 | 2023-05-27 | 0.087397 | 0.088434 | 0.087807 | 0.088173 | 28,410,528 | XLM |
74,981 | 2023-05-28 | 0.087846 | 0.088986 | 0.088171 | 0.088702 | 28,030,744 | XLM |
74,982 | 2023-05-29 | 0.088399 | 0.089531 | 0.088703 | 0.089195 | 34,454,017 | XLM |
74,983 | 2023-05-30 | 0.088802 | 0.091133 | 0.089199 | 0.090893 | 84,184,940 | XLM |
74,984 | 2023-05-31 | 0.089474 | 0.093349 | 0.09088 | 0.092581 | 90,902,844 | XLM |
74,985 | 2023-06-01 | 0.090809 | 0.092786 | 0.092599 | 0.091219 | 59,079,088 | XLM |
74,986 | 2023-06-02 | 0.090754 | 0.092417 | 0.091218 | 0.092007 | 39,868,767 | XLM |
74,987 | 2023-06-03 | 0.09155 | 0.093436 | 0.091988 | 0.091937 | 31,697,921 | XLM |
74,988 | 2023-06-04 | 0.091222 | 0.092908 | 0.091952 | 0.09148 | 39,149,430 | XLM |
74,989 | 2023-06-05 | 0.08559 | 0.091958 | 0.091457 | 0.08787 | 73,782,294 | XLM |
74,990 | 2023-06-06 | 0.086582 | 0.0898 | 0.087905 | 0.089665 | 70,455,691 | XLM |
74,991 | 2023-06-07 | 0.086759 | 0.089964 | 0.08967 | 0.087423 | 64,087,437 | XLM |
74,992 | 2023-06-08 | 0.086795 | 0.08809 | 0.087399 | 0.087049 | 42,921,601 | XLM |
74,993 | 2023-06-09 | 0.086529 | 0.089056 | 0.08706 | 0.088987 | 53,708,583 | XLM |
74,994 | 2023-06-10 | 0.079208 | 0.089058 | 0.088961 | 0.082137 | 114,604,199 | XLM |
74,995 | 2023-06-11 | 0.081054 | 0.087024 | 0.082163 | 0.083611 | 60,388,580 | XLM |
74,996 | 2023-06-12 | 0.081705 | 0.083647 | 0.083566 | 0.083054 | 56,218,336 | XLM |
74,997 | 2023-06-13 | 0.080478 | 0.086351 | 0.083053 | 0.082488 | 84,653,081 | XLM |
74,998 | 2023-06-14 | 0.077847 | 0.083017 | 0.08251 | 0.079307 | 65,141,778 | XLM |
74,999 | 2023-06-15 | 0.075183 | 0.079681 | 0.079276 | 0.076316 | 62,604,246 | XLM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.