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 |
|---|---|---|---|---|---|---|---|
75,800 | 2024-01-03 | 0.875 | 1.125 | 1.067 | 0.978 | 2,259,438.58 | XTZ |
75,801 | 2024-01-04 | 0.951 | 0.988 | 0.978 | 0.978 | 762,349.62 | XTZ |
75,802 | 2024-01-05 | 0.903 | 0.984 | 0.978 | 0.941 | 953,806.03 | XTZ |
75,803 | 2024-01-06 | 0.885 | 0.942 | 0.941 | 0.922 | 305,736.86 | XTZ |
75,804 | 2024-01-07 | 0.866 | 0.939 | 0.919 | 0.875 | 316,539.97 | XTZ |
75,805 | 2024-01-08 | 0.817 | 0.945 | 0.876 | 0.941 | 999,235.27 | XTZ |
75,806 | 2024-01-09 | 0.861 | 0.941 | 0.939 | 0.892 | 768,124.08 | XTZ |
75,807 | 2024-01-10 | 0.85 | 0.97 | 0.893 | 0.94 | 763,612.92 | XTZ |
75,808 | 2024-01-11 | 0.94 | 1.196 | 0.941 | 1.087 | 3,945,957.29 | XTZ |
75,809 | 2024-01-12 | 0.991 | 1.156 | 1.085 | 1.028 | 2,857,036.23 | XTZ |
75,810 | 2024-01-13 | 0.996 | 1.113 | 1.03 | 1.08 | 1,248,535.8 | XTZ |
75,811 | 2024-01-14 | 1.057 | 1.2 | 1.082 | 1.114 | 2,652,953.53 | XTZ |
75,812 | 2024-01-15 | 1.11 | 1.247 | 1.113 | 1.164 | 3,511,579.31 | XTZ |
75,813 | 2024-01-16 | 1.1 | 1.195 | 1.164 | 1.129 | 1,801,088.49 | XTZ |
75,814 | 2024-01-17 | 1.071 | 1.144 | 1.128 | 1.097 | 951,110.86 | XTZ |
75,815 | 2024-01-18 | 1.016 | 1.103 | 1.096 | 1.042 | 998,788.37 | XTZ |
75,816 | 2024-01-19 | 0.966 | 1.046 | 1.042 | 1.022 | 2,269,571.19 | XTZ |
75,817 | 2024-01-20 | 1.009 | 1.045 | 1.018 | 1.034 | 215,262.4 | XTZ |
75,818 | 2024-01-21 | 1.02 | 1.049 | 1.033 | 1.021 | 382,164.85 | XTZ |
75,819 | 2024-01-22 | 0.964 | 1.031 | 1.022 | 0.991 | 415,433.11 | XTZ |
75,820 | 2023-03-29 | 0.00508 | 0.00529 | 0.00509 | 0.00525 | 39,590,670.9 | XYO |
75,821 | 2023-03-30 | 0.00505 | 0.00524 | 0.00524 | 0.00513 | 38,922,954.2 | XYO |
75,822 | 2023-03-31 | 0.00502 | 0.00524 | 0.00514 | 0.00518 | 50,085,953.8 | XYO |
75,823 | 2023-04-01 | 0.00511 | 0.00527 | 0.00519 | 0.00521 | 33,103,024.4 | XYO |
75,824 | 2023-04-02 | 0.00511 | 0.00553 | 0.00521 | 0.00524 | 83,203,840.4 | XYO |
75,825 | 2023-04-03 | 0.00514 | 0.0059 | 0.00524 | 0.00531 | 214,546,793.4 | XYO |
75,826 | 2023-04-04 | 0.0052 | 0.00546 | 0.00531 | 0.00523 | 45,437,001.4 | XYO |
75,827 | 2023-04-05 | 0.00523 | 0.00545 | 0.00523 | 0.00531 | 62,334,363.5 | XYO |
75,828 | 2023-04-06 | 0.00519 | 0.00532 | 0.00531 | 0.00525 | 32,015,096.9 | XYO |
75,829 | 2023-04-07 | 0.0052 | 0.00532 | 0.00524 | 0.00526 | 30,041,247.1 | XYO |
75,830 | 2023-04-08 | 0.00519 | 0.00556 | 0.00526 | 0.00537 | 72,548,885 | XYO |
75,831 | 2023-04-09 | 0.00529 | 0.00556 | 0.00537 | 0.00547 | 49,153,844 | XYO |
75,832 | 2023-04-10 | 0.00541 | 0.00552 | 0.00547 | 0.00551 | 31,180,556.5 | XYO |
75,833 | 2023-04-11 | 0.00535 | 0.00555 | 0.0055 | 0.00537 | 37,127,867 | XYO |
75,834 | 2023-04-12 | 0.00521 | 0.00544 | 0.00538 | 0.0053 | 46,517,715.9 | XYO |
75,835 | 2023-04-13 | 0.00529 | 0.00547 | 0.0053 | 0.00538 | 48,545,298.2 | XYO |
75,836 | 2023-04-14 | 0.00529 | 0.00558 | 0.00538 | 0.00552 | 63,048,437.3 | XYO |
75,837 | 2023-04-15 | 0.00534 | 0.00553 | 0.00551 | 0.00548 | 40,245,909.7 | XYO |
75,838 | 2023-04-16 | 0.00541 | 0.00552 | 0.00547 | 0.00551 | 23,473,279.6 | XYO |
75,839 | 2023-04-17 | 0.00512 | 0.00554 | 0.00551 | 0.00542 | 56,033,649.7 | XYO |
75,840 | 2023-04-18 | 0.00527 | 0.00551 | 0.00543 | 0.00544 | 50,575,889.4 | XYO |
75,841 | 2023-04-19 | 0.00512 | 0.00544 | 0.00544 | 0.00515 | 48,240,885.4 | XYO |
75,842 | 2023-04-20 | 0.00495 | 0.00521 | 0.00515 | 0.00503 | 43,564,453.2 | XYO |
75,843 | 2023-04-21 | 0.00486 | 0.0051 | 0.00503 | 0.00488 | 36,199,109.7 | XYO |
75,844 | 2023-04-22 | 0.00487 | 0.00506 | 0.00488 | 0.00506 | 17,436,753.8 | XYO |
75,845 | 2023-04-23 | 0.00501 | 0.00616 | 0.00506 | 0.00507 | 115,575,036 | XYO |
75,846 | 2023-04-24 | 0.00494 | 0.00523 | 0.00505 | 0.00496 | 30,486,398.5 | XYO |
75,847 | 2023-04-25 | 0.00472 | 0.00499 | 0.00497 | 0.00487 | 44,056,879.1 | XYO |
75,848 | 2023-04-26 | 0.00465 | 0.005 | 0.00489 | 0.00471 | 42,345,741.3 | XYO |
75,849 | 2023-04-27 | 0.00465 | 0.00486 | 0.0047 | 0.00465 | 37,860,044.4 | XYO |
75,850 | 2023-04-28 | 0.00444 | 0.00476 | 0.00467 | 0.00446 | 51,280,424.8 | XYO |
75,851 | 2023-04-29 | 0.00443 | 0.00523 | 0.00445 | 0.00475 | 107,400,694.9 | XYO |
75,852 | 2023-04-30 | 0.0045 | 0.00515 | 0.00475 | 0.00454 | 86,048,141.9 | XYO |
75,853 | 2023-05-01 | 0.00437 | 0.00465 | 0.00456 | 0.00446 | 34,210,259.1 | XYO |
75,854 | 2023-05-02 | 0.00432 | 0.00477 | 0.00448 | 0.00456 | 56,305,857.2 | XYO |
75,855 | 2023-05-03 | 0.00446 | 0.00469 | 0.00456 | 0.00458 | 37,857,534.8 | XYO |
75,856 | 2023-05-04 | 0.00451 | 0.00469 | 0.00458 | 0.00455 | 31,162,254.2 | XYO |
75,857 | 2023-05-05 | 0.00452 | 0.00461 | 0.00455 | 0.00459 | 28,162,314.7 | XYO |
75,858 | 2023-05-06 | 0.00429 | 0.00459 | 0.00459 | 0.00431 | 40,321,034.4 | XYO |
75,859 | 2023-05-07 | 0.00428 | 0.0044 | 0.00432 | 0.00428 | 15,232,304.2 | XYO |
75,860 | 2023-05-08 | 0.00391 | 0.00432 | 0.00429 | 0.00404 | 45,929,210 | XYO |
75,861 | 2023-05-09 | 0.0039 | 0.00414 | 0.00404 | 0.00407 | 29,942,920.7 | XYO |
75,862 | 2023-05-10 | 0.00395 | 0.0042 | 0.00408 | 0.00401 | 26,810,195.7 | XYO |
75,863 | 2023-05-11 | 0.00387 | 0.00421 | 0.00402 | 0.0039 | 32,774,993.1 | XYO |
75,864 | 2023-05-12 | 0.00386 | 0.00413 | 0.00388 | 0.00406 | 28,479,752.4 | XYO |
75,865 | 2023-05-13 | 0.00374 | 0.0041 | 0.00407 | 0.0039 | 24,372,476.1 | XYO |
75,866 | 2023-05-14 | 0.00378 | 0.00404 | 0.00391 | 0.00398 | 21,076,882.4 | XYO |
75,867 | 2023-05-15 | 0.00386 | 0.00407 | 0.004 | 0.00404 | 29,877,258 | XYO |
75,868 | 2023-05-16 | 0.0039 | 0.00422 | 0.00403 | 0.00422 | 35,528,522.5 | XYO |
75,869 | 2023-05-17 | 0.00415 | 0.00578 | 0.00422 | 0.005 | 397,203,063.9 | XYO |
75,870 | 2023-05-18 | 0.00442 | 0.00507 | 0.005 | 0.00459 | 98,275,653.8 | XYO |
75,871 | 2023-05-19 | 0.0044 | 0.00463 | 0.00457 | 0.00456 | 48,895,171.6 | XYO |
75,872 | 2023-05-20 | 0.00439 | 0.00463 | 0.00456 | 0.0045 | 38,325,523.6 | XYO |
75,873 | 2023-05-21 | 0.0044 | 0.00459 | 0.00447 | 0.0045 | 26,532,082.9 | XYO |
75,874 | 2023-05-22 | 0.00427 | 0.00454 | 0.00448 | 0.00431 | 45,485,160.1 | XYO |
75,875 | 2023-05-23 | 0.00405 | 0.00437 | 0.00434 | 0.00418 | 71,092,579.1 | XYO |
75,876 | 2023-05-24 | 0.00397 | 0.00419 | 0.00418 | 0.00399 | 37,503,908.5 | XYO |
75,877 | 2023-05-25 | 0.00393 | 0.00412 | 0.00401 | 0.00398 | 30,521,268.4 | XYO |
75,878 | 2023-05-26 | 0.00391 | 0.00408 | 0.00398 | 0.00403 | 27,821,303.4 | XYO |
75,879 | 2023-05-27 | 0.00393 | 0.0041 | 0.00403 | 0.004 | 27,159,433.4 | XYO |
75,880 | 2023-05-28 | 0.00399 | 0.00414 | 0.00402 | 0.0041 | 20,500,398.1 | XYO |
75,881 | 2023-05-29 | 0.00403 | 0.00414 | 0.0041 | 0.00408 | 21,406,260.2 | XYO |
75,882 | 2023-05-30 | 0.00394 | 0.0041 | 0.00408 | 0.00397 | 17,840,583.6 | XYO |
75,883 | 2023-05-31 | 0.00391 | 0.00408 | 0.00396 | 0.00399 | 26,809,658.1 | XYO |
75,884 | 2023-06-01 | 0.00392 | 0.00426 | 0.00399 | 0.00403 | 36,676,006.4 | XYO |
75,885 | 2023-06-02 | 0.004 | 0.00415 | 0.00403 | 0.00412 | 16,189,960.2 | XYO |
75,886 | 2023-06-03 | 0.00394 | 0.00412 | 0.0041 | 0.00403 | 20,847,499.7 | XYO |
75,887 | 2023-06-04 | 0.00394 | 0.00409 | 0.00404 | 0.00399 | 18,043,576.8 | XYO |
75,888 | 2023-06-05 | 0.00373 | 0.00402 | 0.004 | 0.00385 | 32,296,190.2 | XYO |
75,889 | 2023-06-06 | 0.00366 | 0.0039 | 0.00384 | 0.0039 | 40,531,096.6 | XYO |
75,890 | 2023-06-07 | 0.00356 | 0.00391 | 0.00387 | 0.00359 | 44,188,892.3 | XYO |
75,891 | 2023-06-08 | 0.00347 | 0.00364 | 0.00358 | 0.0036 | 38,353,124.4 | XYO |
75,892 | 2023-06-09 | 0.00343 | 0.00363 | 0.00362 | 0.00347 | 28,038,700.7 | XYO |
75,893 | 2023-06-10 | 0.00308 | 0.00347 | 0.00345 | 0.00317 | 73,773,114 | XYO |
75,894 | 2023-06-11 | 0.00311 | 0.00333 | 0.00315 | 0.00313 | 24,546,497.2 | XYO |
75,895 | 2023-06-12 | 0.00308 | 0.0034 | 0.00312 | 0.00325 | 35,906,824.3 | XYO |
75,896 | 2023-06-13 | 0.00321 | 0.00415 | 0.00325 | 0.00357 | 162,461,808 | XYO |
75,897 | 2023-06-14 | 0.0033 | 0.00379 | 0.00357 | 0.00338 | 62,533,245.9 | XYO |
75,898 | 2023-06-15 | 0.00323 | 0.00347 | 0.00338 | 0.00342 | 36,302,377.3 | XYO |
75,899 | 2023-06-16 | 0.00329 | 0.00352 | 0.00342 | 0.00343 | 41,963,436.6 | XYO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.