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 |
|---|---|---|---|---|---|---|---|
75,400 | 2023-09-24 | 0.4992 | 0.5117 | 0.5077 | 0.502 | 22,701,369.935455 | XRP |
75,401 | 2023-09-25 | 0.4912 | 0.5071 | 0.502 | 0.5054 | 54,900,478.515679 | XRP |
75,402 | 2023-09-26 | 0.4963 | 0.5072 | 0.5053 | 0.5016 | 41,201,733.095178 | XRP |
75,403 | 2023-09-27 | 0.4965 | 0.5067 | 0.5016 | 0.4989 | 47,397,605.734636 | XRP |
75,404 | 2023-09-28 | 0.4947 | 0.51 | 0.4988 | 0.5098 | 44,352,950.452852 | XRP |
75,405 | 2023-09-29 | 0.506 | 0.5494 | 0.5099 | 0.5214 | 101,366,463.357384 | XRP |
75,406 | 2023-09-30 | 0.5134 | 0.5216 | 0.5213 | 0.5151 | 20,249,021.804141 | XRP |
75,407 | 2023-10-01 | 0.5138 | 0.526 | 0.5151 | 0.524 | 17,836,739.379583 | XRP |
75,408 | 2023-10-02 | 0.507 | 0.5266 | 0.5241 | 0.5123 | 43,624,545.044907 | XRP |
75,409 | 2023-10-03 | 0.5056 | 0.5489 | 0.5124 | 0.5391 | 68,537,516.006733 | XRP |
75,410 | 2023-10-04 | 0.5196 | 0.5427 | 0.5391 | 0.5328 | 108,000,852.165598 | XRP |
75,411 | 2023-10-05 | 0.5159 | 0.5328 | 0.5328 | 0.523 | 54,230,926.591963 | XRP |
75,412 | 2023-10-06 | 0.517 | 0.5299 | 0.5229 | 0.5257 | 30,247,895.786475 | XRP |
75,413 | 2023-10-07 | 0.5201 | 0.5261 | 0.5257 | 0.5219 | 12,677,015.999062 | XRP |
75,414 | 2023-10-08 | 0.5156 | 0.5238 | 0.5219 | 0.5177 | 11,428,713.786646 | XRP |
75,415 | 2023-10-09 | 0.488 | 0.5204 | 0.5177 | 0.5029 | 36,926,527.605381 | XRP |
75,416 | 2023-10-10 | 0.4919 | 0.503 | 0.503 | 0.4964 | 32,555,034.151809 | XRP |
75,417 | 2023-10-11 | 0.4788 | 0.4976 | 0.4963 | 0.4888 | 59,852,107.294696 | XRP |
75,418 | 2023-10-12 | 0.4733 | 0.4888 | 0.4888 | 0.483 | 55,926,285.608671 | XRP |
75,419 | 2023-10-13 | 0.4784 | 0.4905 | 0.4828 | 0.4851 | 32,651,110.807193 | XRP |
75,420 | 2023-10-14 | 0.4835 | 0.4883 | 0.4851 | 0.4867 | 11,467,932.187271 | XRP |
75,421 | 2023-10-15 | 0.4851 | 0.4904 | 0.4867 | 0.4874 | 14,754,163.916147 | XRP |
75,422 | 2023-10-16 | 0.4848 | 0.5109 | 0.4875 | 0.4978 | 70,038,209.607596 | XRP |
75,423 | 2023-10-17 | 0.4844 | 0.4983 | 0.4978 | 0.4913 | 31,214,219.30615 | XRP |
75,424 | 2023-10-18 | 0.4861 | 0.4925 | 0.4912 | 0.488 | 32,964,667.459123 | XRP |
75,425 | 2023-10-19 | 0.4773 | 0.5252 | 0.488 | 0.5201 | 65,829,327.256452 | XRP |
75,426 | 2023-10-20 | 0.5086 | 0.5317 | 0.5201 | 0.515 | 69,431,993.660562 | XRP |
75,427 | 2023-10-21 | 0.5112 | 0.5329 | 0.515 | 0.5211 | 25,518,100.129545 | XRP |
75,428 | 2023-10-22 | 0.512 | 0.5243 | 0.5212 | 0.5229 | 19,724,907.028465 | XRP |
75,429 | 2023-10-23 | 0.52 | 0.554 | 0.5228 | 0.5479 | 83,826,444.091007 | XRP |
75,430 | 2023-10-24 | 0.5358 | 0.587 | 0.5479 | 0.5591 | 123,677,762.530319 | XRP |
75,431 | 2023-10-25 | 0.5404 | 0.5641 | 0.5588 | 0.5556 | 63,950,834.587301 | XRP |
75,432 | 2023-10-26 | 0.5429 | 0.5695 | 0.5555 | 0.5536 | 53,846,917.688366 | XRP |
75,433 | 2023-10-27 | 0.5354 | 0.5588 | 0.5534 | 0.5431 | 35,162,822.74657 | XRP |
75,434 | 2023-10-28 | 0.5405 | 0.5506 | 0.5432 | 0.5449 | 15,234,033.825928 | XRP |
75,435 | 2023-10-29 | 0.5407 | 0.5616 | 0.5448 | 0.5564 | 18,959,475.113809 | XRP |
75,436 | 2023-10-30 | 0.5497 | 0.5842 | 0.5565 | 0.5785 | 55,366,985.684162 | XRP |
75,437 | 2023-10-31 | 0.563 | 0.6224 | 0.5785 | 0.5999 | 76,809,389.562585 | XRP |
75,438 | 2023-11-01 | 0.5802 | 0.617 | 0.5998 | 0.6091 | 81,302,021.438634 | XRP |
75,439 | 2023-11-02 | 0.5867 | 0.6264 | 0.609 | 0.6053 | 80,408,646.295501 | XRP |
75,440 | 2023-11-03 | 0.5915 | 0.6154 | 0.6055 | 0.6124 | 53,309,382.048598 | XRP |
75,441 | 2023-11-04 | 0.609 | 0.6183 | 0.6124 | 0.6154 | 24,417,491.102565 | XRP |
75,442 | 2023-11-05 | 0.6144 | 0.6633 | 0.6154 | 0.6614 | 80,295,848.014251 | XRP |
75,443 | 2023-11-06 | 0.6591 | 0.7333 | 0.6614 | 0.7149 | 159,004,982.27914 | XRP |
75,444 | 2023-11-07 | 0.6478 | 0.7156 | 0.7147 | 0.6855 | 138,259,504.303043 | XRP |
75,445 | 2023-11-08 | 0.6727 | 0.6993 | 0.6852 | 0.6873 | 83,730,266.19701 | XRP |
75,446 | 2023-11-09 | 0.6238 | 0.7073 | 0.6871 | 0.6668 | 175,664,517.740596 | XRP |
75,447 | 2023-11-10 | 0.6362 | 0.671 | 0.667 | 0.6596 | 95,115,089.186609 | XRP |
75,448 | 2023-11-11 | 0.6405 | 0.6877 | 0.6598 | 0.6628 | 80,302,744.845862 | XRP |
75,449 | 2023-11-12 | 0.6461 | 0.6711 | 0.6629 | 0.6616 | 39,362,685.772964 | XRP |
75,450 | 2023-11-13 | 0.6389 | 0.7471 | 0.6617 | 0.6702 | 171,061,319.62603 | XRP |
75,451 | 2023-11-14 | 0.5939 | 0.6727 | 0.6701 | 0.6295 | 126,726,994.751754 | XRP |
75,452 | 2023-11-15 | 0.6052 | 0.6507 | 0.6296 | 0.6484 | 96,956,841.438171 | XRP |
75,453 | 2023-11-16 | 0.5977 | 0.6532 | 0.6483 | 0.6119 | 100,083,704.655487 | XRP |
75,454 | 2023-11-17 | 0.5861 | 0.6244 | 0.612 | 0.6135 | 67,451,549.54659 | XRP |
75,455 | 2023-11-18 | 0.5895 | 0.6148 | 0.6134 | 0.6111 | 35,579,240.600493 | XRP |
75,456 | 2023-11-19 | 0.6017 | 0.629 | 0.6109 | 0.6272 | 37,994,425.629443 | XRP |
75,457 | 2023-11-20 | 0.607 | 0.6286 | 0.6273 | 0.6126 | 51,742,548.432285 | XRP |
75,458 | 2023-11-21 | 0.5734 | 0.618 | 0.6126 | 0.5788 | 90,565,619.084828 | XRP |
75,459 | 2023-11-22 | 0.5778 | 0.6166 | 0.579 | 0.6116 | 63,554,548.355492 | XRP |
75,460 | 2023-11-23 | 0.606 | 0.624 | 0.6117 | 0.6208 | 50,799,552.334613 | XRP |
75,461 | 2023-11-24 | 0.6156 | 0.6258 | 0.6211 | 0.6216 | 45,298,066.742935 | XRP |
75,462 | 2023-11-25 | 0.6161 | 0.6241 | 0.6216 | 0.623 | 20,641,565.25232 | XRP |
75,463 | 2023-11-26 | 0.607 | 0.638 | 0.6231 | 0.616 | 40,190,766.518591 | XRP |
75,464 | 2023-11-27 | 0.5939 | 0.617 | 0.6162 | 0.6039 | 51,265,945.436012 | XRP |
75,465 | 2023-11-28 | 0.5958 | 0.6142 | 0.6041 | 0.6109 | 45,801,849.532667 | XRP |
75,466 | 2023-11-29 | 0.604 | 0.618 | 0.6108 | 0.6092 | 52,696,815.90265 | XRP |
75,467 | 2023-11-30 | 0.5981 | 0.6099 | 0.6091 | 0.6065 | 42,134,789.323351 | XRP |
75,468 | 2023-12-01 | 0.6031 | 0.6145 | 0.6065 | 0.6129 | 35,963,363.273008 | XRP |
75,469 | 2023-12-02 | 0.6113 | 0.6232 | 0.6128 | 0.621 | 24,683,244.753118 | XRP |
75,470 | 2023-12-03 | 0.6172 | 0.6345 | 0.6211 | 0.6233 | 32,973,935.876841 | XRP |
75,471 | 2023-12-04 | 0.585 | 0.645 | 0.6233 | 0.6245 | 79,886,602.387247 | XRP |
75,472 | 2023-12-05 | 0.6076 | 0.6305 | 0.6244 | 0.6212 | 57,205,616.338517 | XRP |
75,473 | 2023-12-06 | 0.6104 | 0.6439 | 0.6212 | 0.6401 | 87,174,377.89182 | XRP |
75,474 | 2023-12-07 | 0.6218 | 0.6546 | 0.64 | 0.6434 | 84,870,890.564164 | XRP |
75,475 | 2023-12-08 | 0.6375 | 0.6759 | 0.6435 | 0.6723 | 78,670,750.534721 | XRP |
75,476 | 2023-12-09 | 0.652 | 0.7008 | 0.6724 | 0.6585 | 101,349,270.598183 | XRP |
75,477 | 2023-12-10 | 0.6469 | 0.6715 | 0.6586 | 0.6616 | 39,314,848.735478 | XRP |
75,478 | 2023-12-11 | 0.6 | 0.6629 | 0.6616 | 0.6185 | 83,201,136.260655 | XRP |
75,479 | 2023-12-12 | 0.606 | 0.6261 | 0.6185 | 0.6189 | 48,860,766.288882 | XRP |
75,480 | 2023-12-13 | 0.5933 | 0.6351 | 0.6191 | 0.6276 | 73,698,415.972354 | XRP |
75,481 | 2023-12-14 | 0.6051 | 0.6384 | 0.6281 | 0.6318 | 59,629,104.640165 | XRP |
75,482 | 2023-12-15 | 0.6121 | 0.6444 | 0.6317 | 0.6156 | 58,363,525.491375 | XRP |
75,483 | 2023-12-16 | 0.61 | 0.6254 | 0.6155 | 0.62 | 28,180,929.78939 | XRP |
75,484 | 2023-12-17 | 0.608 | 0.623 | 0.6198 | 0.6098 | 29,498,941.12941 | XRP |
75,485 | 2023-12-18 | 0.5785 | 0.6144 | 0.6098 | 0.6125 | 60,771,184.467085 | XRP |
75,486 | 2023-12-19 | 0.5967 | 0.6166 | 0.6126 | 0.6044 | 38,153,953.51998 | XRP |
75,487 | 2023-12-20 | 0.6008 | 0.6266 | 0.6045 | 0.617 | 66,893,057.103318 | XRP |
75,488 | 2023-12-21 | 0.6103 | 0.625 | 0.617 | 0.6241 | 49,026,078.893549 | XRP |
75,489 | 2023-12-22 | 0.6156 | 0.6317 | 0.6242 | 0.6249 | 46,916,502.018852 | XRP |
75,490 | 2023-12-23 | 0.611 | 0.6254 | 0.6249 | 0.6199 | 26,206,717.361994 | XRP |
75,491 | 2023-12-24 | 0.6049 | 0.6299 | 0.6198 | 0.6127 | 45,182,199.729852 | XRP |
75,492 | 2023-12-25 | 0.6086 | 0.6489 | 0.6127 | 0.6463 | 60,722,750.404018 | XRP |
75,493 | 2023-12-26 | 0.6 | 0.647 | 0.6462 | 0.622 | 75,514,519.855579 | XRP |
75,494 | 2023-12-27 | 0.6128 | 0.6427 | 0.6218 | 0.6348 | 68,461,105.41257 | XRP |
75,495 | 2023-12-28 | 0.6247 | 0.6584 | 0.6347 | 0.635 | 102,508,131.774047 | XRP |
75,496 | 2023-12-29 | 0.6122 | 0.6367 | 0.635 | 0.623 | 67,475,647.081335 | XRP |
75,497 | 2023-12-30 | 0.6159 | 0.6297 | 0.6228 | 0.6206 | 28,568,269.046395 | XRP |
75,498 | 2023-12-31 | 0.6078 | 0.6283 | 0.6206 | 0.6154 | 33,967,184.523291 | XRP |
75,499 | 2024-01-01 | 0.6083 | 0.6312 | 0.6154 | 0.6299 | 28,617,864.280698 | XRP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.