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 |
|---|---|---|---|---|---|---|---|
75,300 | 2020-12-24 | 0.2401 | 0.39 | 0.2603 | 0.3385 | 1,140,311,970.472687 | XRP |
75,301 | 2020-12-25 | 0.28 | 0.3841 | 0.3386 | 0.3175 | 950,029,441.25174 | XRP |
75,302 | 2020-12-26 | 0.2828 | 0.327 | 0.3175 | 0.2947 | 458,230,035.365021 | XRP |
75,303 | 2020-12-27 | 0.265 | 0.31 | 0.2947 | 0.2834 | 387,335,541.121437 | XRP |
75,304 | 2020-12-28 | 0.2332 | 0.3089 | 0.2834 | 0.2471 | 551,305,268.436559 | XRP |
75,305 | 2020-12-29 | 0.17 | 0.248 | 0.2468 | 0.221 | 1,295,294,958.74675 | XRP |
75,306 | 2020-12-30 | 0.1918 | 0.2376 | 0.2211 | 0.2114 | 466,777,188.687849 | XRP |
75,307 | 2020-12-31 | 0.2053 | 0.2293 | 0.2114 | 0.2198 | 289,094,998.384069 | XRP |
75,308 | 2021-01-01 | 0.2163 | 0.251 | 0.22 | 0.2381 | 297,329,382.780794 | XRP |
75,309 | 2021-01-02 | 0.2115 | 0.2389 | 0.2381 | 0.2208 | 235,365,000.616917 | XRP |
75,310 | 2021-01-03 | 0.2155 | 0.2386 | 0.2209 | 0.2253 | 279,095,285.460615 | XRP |
75,311 | 2021-01-04 | 0.2166 | 0.262 | 0.2255 | 0.2359 | 375,296,737.170826 | XRP |
75,312 | 2021-01-05 | 0.218 | 0.2428 | 0.236 | 0.2262 | 305,698,082.59578 | XRP |
75,313 | 2021-01-06 | 0.222 | 0.2771 | 0.2263 | 0.2492 | 535,214,619.928629 | XRP |
75,314 | 2021-01-07 | 0.246 | 0.3708 | 0.2492 | 0.3238 | 920,087,001.932248 | XRP |
75,315 | 2021-01-08 | 0.2845 | 0.3467 | 0.324 | 0.3209 | 394,869,914.18441 | XRP |
75,316 | 2021-01-09 | 0.3055 | 0.3407 | 0.3207 | 0.3255 | 244,289,580.61643 | XRP |
75,317 | 2021-01-10 | 0.2851 | 0.3692 | 0.3255 | 0.315 | 332,171,524.04283 | XRP |
75,318 | 2021-01-11 | 0.2514 | 0.3165 | 0.3151 | 0.2878 | 415,488,383.899836 | XRP |
75,319 | 2021-01-12 | 0.2773 | 0.31 | 0.2878 | 0.2922 | 209,628,806.549122 | XRP |
75,320 | 2021-01-13 | 0.2843 | 0.3104 | 0.2922 | 0.3059 | 194,496,967.271808 | XRP |
75,321 | 2021-01-14 | 0.2832 | 0.309 | 0.3059 | 0.2963 | 182,130,051.673068 | XRP |
75,322 | 2021-01-15 | 0.2614 | 0.3028 | 0.2962 | 0.28 | 164,891,476.994778 | XRP |
75,323 | 2021-01-16 | 0.2754 | 0.2968 | 0.28 | 0.2792 | 126,765,419.661432 | XRP |
75,324 | 2021-01-17 | 0.2684 | 0.2856 | 0.279 | 0.2773 | 104,070,149.969806 | XRP |
75,325 | 2021-01-18 | 0.2714 | 0.289 | 0.2772 | 0.2856 | 139,514,993.113849 | XRP |
75,326 | 2021-01-19 | 0.2841 | 0.3298 | 0.2856 | 0.3023 | 213,778,210.619849 | XRP |
75,327 | 2023-07-13 | 0.779 | 0.95 | 0.89 | 0.8177 | 54,123,524.592355 | XRP |
75,328 | 2023-07-14 | 0.668 | 0.8279 | 0.8173 | 0.7186 | 162,348,091.722546 | XRP |
75,329 | 2023-07-15 | 0.693 | 0.736 | 0.7185 | 0.715 | 48,787,802.086676 | XRP |
75,330 | 2023-07-16 | 0.7028 | 0.7903 | 0.7146 | 0.7475 | 64,739,565.969793 | XRP |
75,331 | 2023-07-17 | 0.7131 | 0.765 | 0.7474 | 0.7377 | 55,109,403.535135 | XRP |
75,332 | 2023-07-18 | 0.729 | 0.7845 | 0.7377 | 0.7787 | 58,775,206.442334 | XRP |
75,333 | 2023-07-19 | 0.7701 | 0.8526 | 0.7787 | 0.8201 | 135,746,303.640794 | XRP |
75,334 | 2023-07-20 | 0.7669 | 0.8498 | 0.8201 | 0.7946 | 94,985,079.453898 | XRP |
75,335 | 2023-07-21 | 0.76 | 0.7989 | 0.7946 | 0.7716 | 44,392,918.95967 | XRP |
75,336 | 2023-07-22 | 0.725 | 0.7799 | 0.7716 | 0.7329 | 42,711,287.461957 | XRP |
75,337 | 2023-07-23 | 0.7152 | 0.7522 | 0.7329 | 0.7382 | 32,411,892.77195 | XRP |
75,338 | 2023-07-24 | 0.6808 | 0.7428 | 0.7385 | 0.7022 | 52,682,877.541696 | XRP |
75,339 | 2023-07-25 | 0.6746 | 0.716 | 0.7022 | 0.7088 | 32,431,250.288441 | XRP |
75,340 | 2023-07-26 | 0.6929 | 0.7325 | 0.7091 | 0.7162 | 38,688,875.058116 | XRP |
75,341 | 2023-07-27 | 0.7065 | 0.7324 | 0.716 | 0.7136 | 25,443,734.400561 | XRP |
75,342 | 2023-07-28 | 0.7025 | 0.7191 | 0.7137 | 0.712 | 19,997,722.916808 | XRP |
75,343 | 2023-07-29 | 0.7042 | 0.7157 | 0.712 | 0.7123 | 12,121,440.221361 | XRP |
75,344 | 2023-07-30 | 0.685 | 0.7353 | 0.7122 | 0.7049 | 19,732,899.782842 | XRP |
75,345 | 2023-07-31 | 0.6856 | 0.73 | 0.7049 | 0.6977 | 39,565,206.468143 | XRP |
75,346 | 2023-08-01 | 0.674 | 0.708 | 0.6976 | 0.7066 | 30,932,256.92234 | XRP |
75,347 | 2023-08-02 | 0.6761 | 0.7079 | 0.7067 | 0.6847 | 25,799,181.954048 | XRP |
75,348 | 2023-08-03 | 0.6531 | 0.6873 | 0.6846 | 0.6626 | 34,001,856.781314 | XRP |
75,349 | 2023-08-04 | 0.6265 | 0.6676 | 0.6625 | 0.6349 | 33,950,093.091654 | XRP |
75,350 | 2023-08-05 | 0.61 | 0.6348 | 0.6347 | 0.6285 | 34,247,581.525192 | XRP |
75,351 | 2023-08-06 | 0.6204 | 0.6383 | 0.6288 | 0.6229 | 22,944,880.301616 | XRP |
75,352 | 2023-08-07 | 0.599 | 0.6287 | 0.6232 | 0.623 | 39,699,118.636103 | XRP |
75,353 | 2023-08-08 | 0.6133 | 0.648 | 0.623 | 0.6418 | 41,302,414.068866 | XRP |
75,354 | 2023-08-09 | 0.6307 | 0.6661 | 0.6417 | 0.6431 | 59,030,925.828074 | XRP |
75,355 | 2023-08-10 | 0.6237 | 0.6442 | 0.6429 | 0.6324 | 25,719,600.507011 | XRP |
75,356 | 2023-08-11 | 0.6251 | 0.6402 | 0.6323 | 0.6309 | 23,218,558.979016 | XRP |
75,357 | 2023-08-12 | 0.6228 | 0.6327 | 0.631 | 0.6272 | 12,836,281.96139 | XRP |
75,358 | 2023-08-13 | 0.6231 | 0.6381 | 0.6272 | 0.6251 | 15,794,039.26402 | XRP |
75,359 | 2023-08-14 | 0.6236 | 0.6364 | 0.625 | 0.6336 | 23,417,999.151347 | XRP |
75,360 | 2023-08-15 | 0.59 | 0.6343 | 0.6338 | 0.6097 | 44,954,800.989826 | XRP |
75,361 | 2023-08-16 | 0.575 | 0.6159 | 0.6097 | 0.5883 | 74,134,730.351294 | XRP |
75,362 | 2023-08-17 | 0.444 | 0.5942 | 0.5885 | 0.5067 | 116,884,727.703896 | XRP |
75,363 | 2023-08-18 | 0.483 | 0.5231 | 0.5064 | 0.5062 | 122,306,672.609426 | XRP |
75,364 | 2023-08-19 | 0.5005 | 0.5245 | 0.5062 | 0.5199 | 49,518,111.365592 | XRP |
75,365 | 2023-08-20 | 0.5159 | 0.5581 | 0.52 | 0.5383 | 80,147,084.662856 | XRP |
75,366 | 2023-08-21 | 0.5025 | 0.5398 | 0.5384 | 0.5245 | 67,494,061.786266 | XRP |
75,367 | 2023-08-22 | 0.5034 | 0.5253 | 0.5244 | 0.5208 | 56,789,764.426385 | XRP |
75,368 | 2023-08-23 | 0.5156 | 0.5364 | 0.5208 | 0.5303 | 49,315,974.397427 | XRP |
75,369 | 2023-08-24 | 0.511 | 0.5319 | 0.5302 | 0.5183 | 32,613,799.914186 | XRP |
75,370 | 2023-08-25 | 0.5074 | 0.5313 | 0.5183 | 0.5256 | 39,393,261.033221 | XRP |
75,371 | 2023-08-26 | 0.5175 | 0.5279 | 0.5256 | 0.523 | 15,681,831.178931 | XRP |
75,372 | 2023-08-27 | 0.5177 | 0.5299 | 0.5228 | 0.5234 | 16,366,279.490132 | XRP |
75,373 | 2023-08-28 | 0.51 | 0.5245 | 0.5234 | 0.5227 | 39,869,533.179343 | XRP |
75,374 | 2023-08-29 | 0.5126 | 0.5498 | 0.5228 | 0.5398 | 60,500,986.727704 | XRP |
75,375 | 2023-08-30 | 0.5216 | 0.5405 | 0.5397 | 0.5284 | 44,769,727.753029 | XRP |
75,376 | 2023-08-31 | 0.4961 | 0.5287 | 0.5283 | 0.511 | 48,975,779.96397 | XRP |
75,377 | 2023-09-01 | 0.4865 | 0.5116 | 0.5109 | 0.4979 | 44,544,579.726192 | XRP |
75,378 | 2023-09-02 | 0.4942 | 0.5027 | 0.4979 | 0.4989 | 16,911,321.548088 | XRP |
75,379 | 2023-09-03 | 0.4972 | 0.5107 | 0.4991 | 0.5047 | 19,002,759.871263 | XRP |
75,380 | 2023-09-04 | 0.4965 | 0.5125 | 0.5046 | 0.5085 | 39,227,364.078224 | XRP |
75,381 | 2023-09-05 | 0.4988 | 0.5085 | 0.5085 | 0.5054 | 33,123,958.261686 | XRP |
75,382 | 2023-09-06 | 0.4909 | 0.5057 | 0.5055 | 0.5029 | 44,293,481.133859 | XRP |
75,383 | 2023-09-07 | 0.4962 | 0.5066 | 0.5029 | 0.5049 | 46,833,659.22108 | XRP |
75,384 | 2023-09-08 | 0.4942 | 0.5074 | 0.5048 | 0.5049 | 38,775,065.990334 | XRP |
75,385 | 2023-09-09 | 0.5012 | 0.5049 | 0.5048 | 0.5039 | 14,569,568.472386 | XRP |
75,386 | 2023-09-10 | 0.4924 | 0.5039 | 0.5038 | 0.4968 | 24,716,579.886538 | XRP |
75,387 | 2023-09-11 | 0.4595 | 0.498 | 0.4968 | 0.4743 | 91,388,201.330261 | XRP |
75,388 | 2023-09-12 | 0.4699 | 0.4867 | 0.4743 | 0.4803 | 63,450,608.073003 | XRP |
75,389 | 2023-09-13 | 0.4724 | 0.4895 | 0.4804 | 0.4834 | 53,724,870.428656 | XRP |
75,390 | 2023-09-14 | 0.4799 | 0.4941 | 0.4833 | 0.4892 | 41,382,872.751803 | XRP |
75,391 | 2023-09-15 | 0.4876 | 0.5085 | 0.4892 | 0.5006 | 55,536,765.802702 | XRP |
75,392 | 2023-09-16 | 0.4972 | 0.5035 | 0.5005 | 0.4999 | 20,540,213.050899 | XRP |
75,393 | 2023-09-17 | 0.4898 | 0.5006 | 0.5 | 0.4927 | 23,557,547.361337 | XRP |
75,394 | 2023-09-18 | 0.4869 | 0.5075 | 0.4927 | 0.5032 | 46,406,686.123096 | XRP |
75,395 | 2023-09-19 | 0.5006 | 0.5167 | 0.5032 | 0.5141 | 45,662,934.349977 | XRP |
75,396 | 2023-09-20 | 0.5068 | 0.5256 | 0.5141 | 0.5213 | 70,017,566.973074 | XRP |
75,397 | 2023-09-21 | 0.5 | 0.5215 | 0.5215 | 0.5073 | 49,691,768.651278 | XRP |
75,398 | 2023-09-22 | 0.5039 | 0.5169 | 0.5071 | 0.5122 | 40,515,466.776451 | XRP |
75,399 | 2023-09-23 | 0.5056 | 0.5137 | 0.5123 | 0.5077 | 15,849,606.653812 | XRP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.