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 |
|---|---|---|---|---|---|---|---|
75,200 | 2024-01-02 | 0.128454 | 0.133359 | 0.132039 | 0.129211 | 75,798,075 | XLM |
75,201 | 2024-01-03 | 0.111776 | 0.135 | 0.129209 | 0.120563 | 164,710,666 | XLM |
75,202 | 2024-01-04 | 0.119373 | 0.122197 | 0.120533 | 0.121659 | 54,818,644 | XLM |
75,203 | 2024-01-05 | 0.114226 | 0.122059 | 0.121747 | 0.119269 | 95,815,636 | XLM |
75,204 | 2024-01-06 | 0.116072 | 0.120714 | 0.11926 | 0.120191 | 68,912,048 | XLM |
75,205 | 2024-01-07 | 0.114612 | 0.120519 | 0.120076 | 0.115309 | 54,870,596 | XLM |
75,206 | 2024-01-08 | 0.112555 | 0.120169 | 0.115367 | 0.119614 | 142,913,991 | XLM |
75,207 | 2024-01-09 | 0.114001 | 0.120694 | 0.119625 | 0.116631 | 107,324,612 | XLM |
75,208 | 2024-01-10 | 0.113206 | 0.122318 | 0.116631 | 0.120823 | 157,938,279 | XLM |
75,209 | 2024-01-11 | 0.120334 | 0.126117 | 0.120874 | 0.123514 | 147,359,301 | XLM |
75,210 | 2024-01-12 | 0.116812 | 0.1254 | 0.123545 | 0.11894 | 100,268,803 | XLM |
75,211 | 2024-01-13 | 0.117315 | 0.120523 | 0.119025 | 0.120015 | 36,579,331 | XLM |
75,212 | 2024-01-14 | 0.117836 | 0.1208 | 0.12004 | 0.118049 | 48,977,144 | XLM |
75,213 | 2024-01-15 | 0.117716 | 0.12078 | 0.118038 | 0.118137 | 36,761,148 | XLM |
75,214 | 2024-01-16 | 0.116467 | 0.119282 | 0.118135 | 0.118539 | 28,448,518 | XLM |
75,215 | 2024-01-17 | 0.116834 | 0.119342 | 0.118497 | 0.1187 | 31,710,055 | XLM |
75,216 | 2024-01-18 | 0.112607 | 0.118829 | 0.118807 | 0.114155 | 56,858,597 | XLM |
75,217 | 2024-01-19 | 0.108816 | 0.114739 | 0.114207 | 0.113844 | 77,817,844 | XLM |
75,218 | 2024-01-20 | 0.112985 | 0.11546 | 0.113859 | 0.115411 | 37,836,324 | XLM |
75,219 | 2024-01-21 | 0.115133 | 0.116679 | 0.115377 | 0.115636 | 34,371,949 | XLM |
75,220 | 2024-01-22 | 0.112961 | 0.116175 | 0.115571 | 0.113872 | 38,405,693 | XLM |
75,221 | 2020-10-06 | 0.2402 | 0.2595 | 0.2507 | 0.2454 | 72,873,819.852106 | XRP |
75,222 | 2020-10-07 | 0.2408 | 0.2515 | 0.2456 | 0.2489 | 41,974,149.184622 | XRP |
75,223 | 2020-10-08 | 0.2422 | 0.253 | 0.2488 | 0.2513 | 37,497,104.789466 | XRP |
75,224 | 2020-10-09 | 0.2498 | 0.2568 | 0.2515 | 0.2532 | 40,373,487.59712 | XRP |
75,225 | 2020-10-10 | 0.253 | 0.2602 | 0.2532 | 0.2542 | 35,397,953.850877 | XRP |
75,226 | 2020-10-11 | 0.2534 | 0.2585 | 0.2542 | 0.2555 | 24,796,968.627624 | XRP |
75,227 | 2020-10-12 | 0.2487 | 0.2584 | 0.2556 | 0.2563 | 35,836,844.786565 | XRP |
75,228 | 2020-10-13 | 0.2527 | 0.26 | 0.2561 | 0.2568 | 35,173,154.554956 | XRP |
75,229 | 2020-10-14 | 0.2462 | 0.2584 | 0.2568 | 0.2494 | 40,806,802.466254 | XRP |
75,230 | 2020-10-15 | 0.2432 | 0.2502 | 0.2492 | 0.246 | 34,390,052.110284 | XRP |
75,231 | 2020-10-16 | 0.2377 | 0.2481 | 0.246 | 0.2402 | 38,640,825.844336 | XRP |
75,232 | 2020-10-17 | 0.2388 | 0.2433 | 0.2404 | 0.2408 | 22,501,040.769537 | XRP |
75,233 | 2020-10-18 | 0.2402 | 0.2437 | 0.2408 | 0.2423 | 17,601,783.619411 | XRP |
75,234 | 2020-10-19 | 0.2402 | 0.2495 | 0.2423 | 0.2458 | 36,952,393.525209 | XRP |
75,235 | 2020-10-20 | 0.2417 | 0.2504 | 0.2458 | 0.2434 | 40,630,085.790242 | XRP |
75,236 | 2020-10-21 | 0.243 | 0.256 | 0.2436 | 0.2515 | 57,648,114.820449 | XRP |
75,237 | 2020-10-22 | 0.2514 | 0.264 | 0.2515 | 0.2576 | 66,803,461.099062 | XRP |
75,238 | 2020-10-23 | 0.2502 | 0.2595 | 0.2576 | 0.2549 | 34,658,710.993534 | XRP |
75,239 | 2020-10-24 | 0.2529 | 0.2582 | 0.255 | 0.2565 | 28,196,497.088479 | XRP |
75,240 | 2020-10-25 | 0.2513 | 0.2575 | 0.2564 | 0.2533 | 21,054,554.481162 | XRP |
75,241 | 2020-10-26 | 0.2436 | 0.2593 | 0.2535 | 0.2486 | 44,145,613.589682 | XRP |
75,242 | 2020-10-27 | 0.2479 | 0.2543 | 0.2485 | 0.2527 | 31,740,109.162646 | XRP |
75,243 | 2020-10-28 | 0.2438 | 0.2569 | 0.2528 | 0.2457 | 45,759,906.000526 | XRP |
75,244 | 2020-10-29 | 0.24 | 0.2473 | 0.2457 | 0.2425 | 29,608,888.379476 | XRP |
75,245 | 2020-10-30 | 0.231 | 0.2442 | 0.2427 | 0.2395 | 47,491,471.446296 | XRP |
75,246 | 2020-10-31 | 0.2377 | 0.2438 | 0.2395 | 0.24 | 31,306,984.596429 | XRP |
75,247 | 2020-11-01 | 0.2369 | 0.2415 | 0.24 | 0.2401 | 18,173,275.895806 | XRP |
75,248 | 2020-11-02 | 0.2332 | 0.2451 | 0.2401 | 0.2354 | 30,857,070.545958 | XRP |
75,249 | 2020-11-03 | 0.2283 | 0.2442 | 0.2355 | 0.2398 | 51,631,271.052267 | XRP |
75,250 | 2020-11-04 | 0.2325 | 0.2407 | 0.2398 | 0.2378 | 40,040,606.376137 | XRP |
75,251 | 2020-11-05 | 0.2373 | 0.2477 | 0.238 | 0.2461 | 58,897,702.457133 | XRP |
75,252 | 2020-11-06 | 0.2455 | 0.2617 | 0.2461 | 0.2592 | 82,847,132.34369 | XRP |
75,253 | 2020-11-07 | 0.2441 | 0.2678 | 0.2592 | 0.2495 | 80,648,204.65429 | XRP |
75,254 | 2020-11-08 | 0.2477 | 0.2572 | 0.2492 | 0.2539 | 35,210,650.83655 | XRP |
75,255 | 2020-11-09 | 0.2457 | 0.2562 | 0.2538 | 0.2508 | 47,896,106.508178 | XRP |
75,256 | 2020-11-10 | 0.2482 | 0.2647 | 0.2509 | 0.2542 | 55,050,136.384526 | XRP |
75,257 | 2020-11-11 | 0.2526 | 0.2602 | 0.2542 | 0.2562 | 41,058,150.071684 | XRP |
75,258 | 2020-11-12 | 0.2527 | 0.2584 | 0.2561 | 0.255 | 40,124,653.682005 | XRP |
75,259 | 2020-11-13 | 0.2537 | 0.2663 | 0.255 | 0.2662 | 59,071,340.372924 | XRP |
75,260 | 2020-11-14 | 0.2612 | 0.2779 | 0.2664 | 0.2686 | 103,453,951.154931 | XRP |
75,261 | 2020-11-15 | 0.2643 | 0.2772 | 0.2686 | 0.2698 | 61,366,082.799215 | XRP |
75,262 | 2020-11-16 | 0.2677 | 0.29 | 0.2695 | 0.2883 | 82,843,693.123895 | XRP |
75,263 | 2020-11-17 | 0.2874 | 0.3054 | 0.2883 | 0.3029 | 149,097,537.925742 | XRP |
75,264 | 2020-11-18 | 0.2814 | 0.3086 | 0.3027 | 0.2936 | 140,309,190.083787 | XRP |
75,265 | 2020-11-19 | 0.2842 | 0.3069 | 0.2936 | 0.3042 | 99,594,761.471491 | XRP |
75,266 | 2020-11-20 | 0.2972 | 0.3314 | 0.304 | 0.3304 | 159,736,355.357426 | XRP |
75,267 | 2020-11-21 | 0.3297 | 0.47 | 0.3304 | 0.4633 | 605,236,302.721006 | XRP |
75,268 | 2020-11-22 | 0.4031 | 0.4984 | 0.4636 | 0.4466 | 642,864,890.743399 | XRP |
75,269 | 2020-11-23 | 0.4313 | 0.65 | 0.4467 | 0.6178 | 728,257,390.897996 | XRP |
75,270 | 2020-11-24 | 0.5655 | 0.921 | 0.6186 | 0.6943 | 1,073,261,795.07589 | XRP |
75,271 | 2020-11-25 | 0.58 | 0.7241 | 0.6945 | 0.6302 | 637,423,242.44825 | XRP |
75,272 | 2020-11-26 | 0.4555 | 0.6523 | 0.6303 | 0.5375 | 895,225,644.630739 | XRP |
75,273 | 2020-11-27 | 0.503 | 0.5884 | 0.5375 | 0.5629 | 429,537,822.735871 | XRP |
75,274 | 2020-11-28 | 0.5395 | 0.65 | 0.5629 | 0.6269 | 391,286,506.802744 | XRP |
75,275 | 2020-11-29 | 0.5831 | 0.6374 | 0.6269 | 0.6058 | 225,560,765.434115 | XRP |
75,276 | 2020-11-30 | 0.6 | 0.68 | 0.606 | 0.6646 | 322,207,823.05599 | XRP |
75,277 | 2020-12-01 | 0.5758 | 0.6815 | 0.6649 | 0.6116 | 297,515,607.490377 | XRP |
75,278 | 2020-12-02 | 0.5935 | 0.637 | 0.6115 | 0.6304 | 205,843,568.248652 | XRP |
75,279 | 2020-12-03 | 0.6151 | 0.643 | 0.6304 | 0.6311 | 110,183,501.737141 | XRP |
75,280 | 2020-12-04 | 0.5422 | 0.635 | 0.6308 | 0.5543 | 269,779,330.260517 | XRP |
75,281 | 2020-12-05 | 0.5473 | 0.5966 | 0.5535 | 0.5856 | 125,267,520.070202 | XRP |
75,282 | 2020-12-06 | 0.58 | 0.6297 | 0.586 | 0.6217 | 214,510,649.769529 | XRP |
75,283 | 2020-12-07 | 0.5909 | 0.6242 | 0.6218 | 0.6084 | 126,087,228.311472 | XRP |
75,284 | 2020-12-08 | 0.55 | 0.6107 | 0.6085 | 0.5587 | 170,349,071.410533 | XRP |
75,285 | 2020-12-09 | 0.5038 | 0.605 | 0.5586 | 0.5834 | 288,127,660.038394 | XRP |
75,286 | 2020-12-10 | 0.5516 | 0.5887 | 0.5832 | 0.5728 | 177,756,708.653388 | XRP |
75,287 | 2020-12-11 | 0.526 | 0.598 | 0.5727 | 0.5703 | 363,302,807.486927 | XRP |
75,288 | 2020-12-12 | 0.4855 | 0.5736 | 0.5718 | 0.507 | 349,075,924.685794 | XRP |
75,289 | 2020-12-13 | 0.4858 | 0.528 | 0.5069 | 0.5135 | 172,112,130.673183 | XRP |
75,290 | 2020-12-14 | 0.4891 | 0.5192 | 0.5135 | 0.4974 | 99,210,334.745663 | XRP |
75,291 | 2020-12-15 | 0.4643 | 0.5074 | 0.4977 | 0.4684 | 197,434,147.507483 | XRP |
75,292 | 2020-12-16 | 0.4371 | 0.5768 | 0.4685 | 0.5702 | 435,682,935.396693 | XRP |
75,293 | 2020-12-17 | 0.5376 | 0.66 | 0.5705 | 0.5778 | 607,688,610.562357 | XRP |
75,294 | 2020-12-18 | 0.5503 | 0.6142 | 0.5777 | 0.5841 | 313,482,200.874595 | XRP |
75,295 | 2020-12-19 | 0.5664 | 0.605 | 0.5842 | 0.5777 | 227,422,918.677201 | XRP |
75,296 | 2020-12-20 | 0.5316 | 0.5867 | 0.5778 | 0.5561 | 240,921,774.89611 | XRP |
75,297 | 2020-12-21 | 0.4987 | 0.5695 | 0.5559 | 0.5149 | 245,160,382.001506 | XRP |
75,298 | 2020-12-22 | 0.3975 | 0.5222 | 0.5149 | 0.4461 | 716,061,374.991699 | XRP |
75,299 | 2020-12-23 | 0.2135 | 0.4484 | 0.4464 | 0.2603 | 1,822,355,819.913232 | XRP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.