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 |
|---|---|---|---|---|---|---|---|
75,500 | 2024-01-02 | 0.6216 | 0.641 | 0.6298 | 0.6247 | 60,372,518.285452 | XRP |
75,501 | 2024-01-03 | 0.4869 | 0.6397 | 0.6248 | 0.5826 | 194,631,455.78135 | XRP |
75,502 | 2024-01-04 | 0.5699 | 0.5947 | 0.5826 | 0.5874 | 76,713,944.032185 | XRP |
75,503 | 2024-01-05 | 0.5524 | 0.5893 | 0.5876 | 0.5763 | 92,075,882.533203 | XRP |
75,504 | 2024-01-06 | 0.5573 | 0.5764 | 0.5764 | 0.5684 | 33,082,163.876519 | XRP |
75,505 | 2024-01-07 | 0.5462 | 0.5733 | 0.5682 | 0.5515 | 36,851,029.428494 | XRP |
75,506 | 2024-01-08 | 0.5446 | 0.5824 | 0.5515 | 0.5782 | 94,857,780.481742 | XRP |
75,507 | 2024-01-09 | 0.5535 | 0.5793 | 0.5782 | 0.567 | 114,394,415.57256 | XRP |
75,508 | 2024-01-10 | 0.5491 | 0.6149 | 0.567 | 0.6006 | 133,237,841.250137 | XRP |
75,509 | 2024-01-11 | 0.5857 | 0.6241 | 0.6009 | 0.6019 | 98,758,282.91743 | XRP |
75,510 | 2024-01-12 | 0.5545 | 0.6035 | 0.6019 | 0.5697 | 85,627,956.25618 | XRP |
75,511 | 2024-01-13 | 0.5629 | 0.5775 | 0.5697 | 0.5746 | 26,039,820.060004 | XRP |
75,512 | 2024-01-14 | 0.5714 | 0.5927 | 0.5745 | 0.5758 | 42,026,340.706103 | XRP |
75,513 | 2024-01-15 | 0.5684 | 0.5892 | 0.5761 | 0.5752 | 51,982,173.756859 | XRP |
75,514 | 2024-01-16 | 0.5657 | 0.5798 | 0.5754 | 0.5755 | 41,216,516.492162 | XRP |
75,515 | 2024-01-17 | 0.5606 | 0.5762 | 0.5757 | 0.568 | 52,100,547.385251 | XRP |
75,516 | 2024-01-18 | 0.5423 | 0.5684 | 0.568 | 0.5516 | 73,932,761.054928 | XRP |
75,517 | 2024-01-19 | 0.5213 | 0.5533 | 0.5517 | 0.5438 | 113,577,511.699831 | XRP |
75,518 | 2024-01-20 | 0.5386 | 0.5548 | 0.5438 | 0.5531 | 60,846,694.798698 | XRP |
75,519 | 2024-01-21 | 0.545 | 0.5549 | 0.553 | 0.5462 | 23,586,400.174414 | XRP |
75,520 | 2024-01-22 | 0.5255 | 0.5493 | 0.546 | 0.5303 | 33,882,895.652676 | XRP |
75,521 | 2023-03-29 | 1.087 | 1.148 | 1.089 | 1.137 | 798,329.08 | XTZ |
75,522 | 2023-03-30 | 1.092 | 1.153 | 1.138 | 1.109 | 997,068.01 | XTZ |
75,523 | 2023-03-31 | 1.089 | 1.134 | 1.108 | 1.119 | 619,709.85 | XTZ |
75,524 | 2023-04-01 | 1.11 | 1.134 | 1.119 | 1.128 | 516,085.7 | XTZ |
75,525 | 2023-04-02 | 1.085 | 1.134 | 1.128 | 1.1 | 640,547.86 | XTZ |
75,526 | 2023-04-03 | 1.073 | 1.127 | 1.1 | 1.116 | 956,483.71 | XTZ |
75,527 | 2023-04-04 | 1.097 | 1.131 | 1.117 | 1.115 | 1,829,159.16 | XTZ |
75,528 | 2023-04-05 | 1.106 | 1.149 | 1.115 | 1.137 | 916,203.69 | XTZ |
75,529 | 2023-04-06 | 1.114 | 1.175 | 1.137 | 1.135 | 1,376,629.24 | XTZ |
75,530 | 2023-04-07 | 1.082 | 1.138 | 1.136 | 1.101 | 1,337,206.28 | XTZ |
75,531 | 2023-04-08 | 1.096 | 1.109 | 1.101 | 1.1 | 360,278.85 | XTZ |
75,532 | 2023-04-09 | 1.077 | 1.11 | 1.1 | 1.101 | 398,947.39 | XTZ |
75,533 | 2023-04-10 | 1.088 | 1.128 | 1.101 | 1.124 | 751,592.92 | XTZ |
75,534 | 2023-04-11 | 1.106 | 1.132 | 1.122 | 1.116 | 879,394.34 | XTZ |
75,535 | 2023-04-12 | 1.079 | 1.119 | 1.115 | 1.095 | 921,085.95 | XTZ |
75,536 | 2023-04-13 | 1.083 | 1.13 | 1.095 | 1.125 | 1,061,470.2 | XTZ |
75,537 | 2023-04-14 | 1.124 | 1.163 | 1.126 | 1.152 | 2,341,064.89 | XTZ |
75,538 | 2023-04-15 | 1.135 | 1.166 | 1.153 | 1.16 | 1,627,751.23 | XTZ |
75,539 | 2023-04-16 | 1.142 | 1.19 | 1.159 | 1.179 | 1,481,670.96 | XTZ |
75,540 | 2023-04-17 | 1.132 | 1.181 | 1.179 | 1.143 | 1,783,821.63 | XTZ |
75,541 | 2023-04-18 | 1.131 | 1.177 | 1.143 | 1.162 | 1,421,233.66 | XTZ |
75,542 | 2023-04-19 | 1.039 | 1.163 | 1.163 | 1.061 | 2,332,900.06 | XTZ |
75,543 | 2023-04-20 | 1.023 | 1.068 | 1.059 | 1.027 | 1,463,451.33 | XTZ |
75,544 | 2023-04-21 | 0.99 | 1.049 | 1.028 | 1.001 | 1,788,688.46 | XTZ |
75,545 | 2023-04-22 | 0.998 | 1.033 | 1.001 | 1.031 | 359,928.49 | XTZ |
75,546 | 2023-04-23 | 0.994 | 1.033 | 1.031 | 1.017 | 354,529.63 | XTZ |
75,547 | 2023-04-24 | 0.99 | 1.033 | 1.017 | 1.005 | 558,556.92 | XTZ |
75,548 | 2023-04-25 | 0.974 | 1.027 | 1.006 | 1.022 | 759,306.25 | XTZ |
75,549 | 2023-04-26 | 0.959 | 1.056 | 1.02 | 1.004 | 1,164,157.75 | XTZ |
75,550 | 2023-04-27 | 1 | 1.043 | 1.004 | 1.031 | 587,264.56 | XTZ |
75,551 | 2023-04-28 | 1.003 | 1.033 | 1.032 | 1.014 | 484,052.4 | XTZ |
75,552 | 2023-04-29 | 1.01 | 1.032 | 1.015 | 1.028 | 397,398.61 | XTZ |
75,553 | 2023-04-30 | 0.998 | 1.033 | 1.028 | 1 | 645,403.93 | XTZ |
75,554 | 2023-05-01 | 0.969 | 1.014 | 1.001 | 0.984 | 663,801.41 | XTZ |
75,555 | 2023-05-02 | 0.978 | 0.997 | 0.984 | 0.992 | 510,507.02 | XTZ |
75,556 | 2023-05-03 | 0.963 | 1.004 | 0.992 | 1 | 651,912.22 | XTZ |
75,557 | 2023-05-04 | 0.983 | 1.005 | 1 | 0.995 | 365,622.49 | XTZ |
75,558 | 2023-05-05 | 0.991 | 1.057 | 0.995 | 1.021 | 1,101,144.89 | XTZ |
75,559 | 2023-05-06 | 0.957 | 1.029 | 1.023 | 0.984 | 1,067,858.79 | XTZ |
75,560 | 2023-05-07 | 0.962 | 0.988 | 0.982 | 0.966 | 469,673.84 | XTZ |
75,561 | 2023-05-08 | 0.885 | 0.971 | 0.965 | 0.912 | 1,579,104.66 | XTZ |
75,562 | 2023-05-09 | 0.897 | 0.922 | 0.911 | 0.908 | 626,345.32 | XTZ |
75,563 | 2023-05-10 | 0.869 | 0.926 | 0.906 | 0.916 | 1,033,530.28 | XTZ |
75,564 | 2023-05-11 | 0.866 | 0.917 | 0.917 | 0.893 | 662,196.85 | XTZ |
75,565 | 2023-05-12 | 0.85 | 0.897 | 0.893 | 0.895 | 925,711.48 | XTZ |
75,566 | 2023-05-13 | 0.881 | 0.897 | 0.895 | 0.886 | 253,168.29 | XTZ |
75,567 | 2023-05-14 | 0.874 | 0.897 | 0.886 | 0.889 | 345,063.09 | XTZ |
75,568 | 2023-05-15 | 0.876 | 0.905 | 0.889 | 0.89 | 463,652.45 | XTZ |
75,569 | 2023-05-16 | 0.877 | 0.903 | 0.89 | 0.901 | 500,788.33 | XTZ |
75,570 | 2023-05-17 | 0.879 | 0.918 | 0.9 | 0.91 | 582,524.55 | XTZ |
75,571 | 2023-05-18 | 0.89 | 0.916 | 0.91 | 0.9 | 509,806.79 | XTZ |
75,572 | 2023-05-19 | 0.868 | 0.905 | 0.901 | 0.893 | 1,135,724.05 | XTZ |
75,573 | 2023-05-20 | 0.884 | 0.905 | 0.893 | 0.904 | 331,793.05 | XTZ |
75,574 | 2023-05-21 | 0.893 | 0.905 | 0.904 | 0.897 | 321,405.29 | XTZ |
75,575 | 2023-05-22 | 0.882 | 0.901 | 0.896 | 0.89 | 427,296.95 | XTZ |
75,576 | 2023-05-23 | 0.884 | 0.911 | 0.89 | 0.896 | 427,120.38 | XTZ |
75,577 | 2023-05-24 | 0.855 | 0.896 | 0.895 | 0.87 | 385,440.48 | XTZ |
75,578 | 2023-05-25 | 0.852 | 0.875 | 0.869 | 0.872 | 523,847.05 | XTZ |
75,579 | 2023-05-26 | 0.848 | 0.885 | 0.871 | 0.882 | 557,426.82 | XTZ |
75,580 | 2023-05-27 | 0.877 | 0.897 | 0.882 | 0.895 | 252,341.48 | XTZ |
75,581 | 2023-05-28 | 0.893 | 0.932 | 0.894 | 0.927 | 372,302.31 | XTZ |
75,582 | 2023-05-29 | 0.924 | 0.942 | 0.928 | 0.933 | 615,473.35 | XTZ |
75,583 | 2023-05-30 | 0.925 | 0.948 | 0.934 | 0.93 | 577,197.02 | XTZ |
75,584 | 2023-05-31 | 0.891 | 0.936 | 0.931 | 0.904 | 862,463.62 | XTZ |
75,585 | 2023-06-01 | 0.883 | 0.908 | 0.905 | 0.885 | 685,590.22 | XTZ |
75,586 | 2023-06-02 | 0.877 | 0.911 | 0.885 | 0.911 | 335,822.57 | XTZ |
75,587 | 2023-06-03 | 0.901 | 0.916 | 0.911 | 0.915 | 156,482.85 | XTZ |
75,588 | 2023-06-04 | 0.909 | 0.925 | 0.915 | 0.914 | 201,086.51 | XTZ |
75,589 | 2023-06-05 | 0.822 | 0.915 | 0.914 | 0.856 | 577,014.14 | XTZ |
75,590 | 2023-06-06 | 0.84 | 0.887 | 0.857 | 0.88 | 449,292.27 | XTZ |
75,591 | 2023-06-07 | 0.84 | 0.881 | 0.881 | 0.845 | 406,289.67 | XTZ |
75,592 | 2023-06-08 | 0.832 | 0.85 | 0.843 | 0.841 | 415,996.95 | XTZ |
75,593 | 2023-06-09 | 0.819 | 0.845 | 0.842 | 0.826 | 421,992.98 | XTZ |
75,594 | 2023-06-10 | 0.652 | 0.827 | 0.826 | 0.73 | 1,579,616.6 | XTZ |
75,595 | 2023-06-11 | 0.712 | 0.77 | 0.73 | 0.72 | 672,220.62 | XTZ |
75,596 | 2023-06-12 | 0.705 | 0.727 | 0.72 | 0.724 | 425,936.8 | XTZ |
75,597 | 2023-06-13 | 0.715 | 0.752 | 0.723 | 0.722 | 399,354.86 | XTZ |
75,598 | 2023-06-14 | 0.711 | 0.801 | 0.722 | 0.727 | 1,287,401.49 | XTZ |
75,599 | 2023-06-15 | 0.701 | 0.763 | 0.726 | 0.722 | 794,182.01 | XTZ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.