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 |
|---|---|---|---|---|---|---|---|
77,600 | 2024-01-03 | 0.285 | 0.378037 | 0.372235 | 0.331702 | 4,710,683.06239 | ZRX |
77,601 | 2024-01-04 | 0.321354 | 0.354145 | 0.331754 | 0.3532 | 1,427,271.73868 | ZRX |
77,602 | 2024-01-05 | 0.317739 | 0.3655 | 0.353853 | 0.335722 | 2,071,891.66899 | ZRX |
77,603 | 2024-01-06 | 0.308144 | 0.345277 | 0.335788 | 0.329962 | 1,213,556.53565 | ZRX |
77,604 | 2024-01-07 | 0.305465 | 0.337237 | 0.329978 | 0.309318 | 1,077,994.45398 | ZRX |
77,605 | 2024-01-08 | 0.283029 | 0.32456 | 0.308932 | 0.3232 | 2,741,122.28704 | ZRX |
77,606 | 2024-01-09 | 0.296755 | 0.330247 | 0.3224 | 0.323613 | 3,332,508.68386 | ZRX |
77,607 | 2024-01-10 | 0.303482 | 0.341358 | 0.323992 | 0.335571 | 2,192,467.99772 | ZRX |
77,608 | 2024-01-11 | 0.330808 | 0.353048 | 0.335634 | 0.347556 | 1,672,162.54477 | ZRX |
77,609 | 2024-01-12 | 0.325373 | 0.369482 | 0.348366 | 0.350494 | 3,926,480.25316 | ZRX |
77,610 | 2024-01-13 | 0.328144 | 0.352085 | 0.351115 | 0.342238 | 1,445,511.4986 | ZRX |
77,611 | 2024-01-14 | 0.329636 | 0.349799 | 0.342628 | 0.330881 | 609,634.3811 | ZRX |
77,612 | 2024-01-15 | 0.330681 | 0.343921 | 0.330681 | 0.338326 | 702,841.62193 | ZRX |
77,613 | 2024-01-16 | 0.3242 | 0.343569 | 0.338182 | 0.338625 | 997,532.21317 | ZRX |
77,614 | 2024-01-17 | 0.330808 | 0.340223 | 0.337539 | 0.334974 | 314,322.13519 | ZRX |
77,615 | 2024-01-18 | 0.311144 | 0.339531 | 0.335205 | 0.318906 | 863,709.34311 | ZRX |
77,616 | 2024-01-19 | 0.301103 | 0.32175 | 0.31925 | 0.317079 | 595,408.99102 | ZRX |
77,617 | 2024-01-20 | 0.310951 | 0.336555 | 0.315509 | 0.33649 | 580,429.95869 | ZRX |
77,618 | 2024-01-21 | 0.307781 | 0.338074 | 0.335852 | 0.318972 | 2,231,075.54577 | ZRX |
77,619 | 2024-01-22 | 0.303757 | 0.320468 | 0.319257 | 0.307286 | 351,681.04819 | ZRX |
77,620 | 2023-07-30 | 0.944 | 1 | 0.982 | 0.967 | 28,257.72 | API3 |
77,621 | 2023-07-05 | 0.97 | 1 | 0.99 | 0.99 | 15,869.99 | AVT |
77,622 | 2023-07-06 | 0.96 | 1 | 0.99 | 0.98 | 16,277.13 | AVT |
77,623 | 2023-07-07 | 0.97 | 1 | 0.99 | 0.98 | 8,933.65 | AVT |
77,624 | 2023-07-08 | 0.91 | 1 | 0.98 | 0.94 | 37,282.9 | AVT |
77,625 | 2023-07-13 | 0.92 | 1 | 0.94 | 0.95 | 57,313.88 | AVT |
77,626 | 2023-07-17 | 0.97 | 1 | 0.97 | 0.99 | 18,568.21 | AVT |
77,627 | 2023-07-22 | 0.93 | 1 | 0.94 | 0.99 | 28,519.11 | AVT |
77,628 | 2022-06-17 | 0.998 | 1 | 1 | 0.999 | 381,226.61 | BUSD |
77,629 | 2022-11-10 | 0.996 | 1 | 1 | 0.998 | 2,513,290.47 | BUSD |
77,630 | 2022-11-11 | 0.986 | 1 | 1 | 0.999 | 3,580,232.84 | BUSD |
77,631 | 2022-12-13 | 0.994 | 1 | 0.999 | 0.998 | 1,773,533.14 | BUSD |
77,632 | 2022-12-14 | 0.998 | 1 | 0.999 | 0.999 | 717,740.22 | BUSD |
77,633 | 2022-12-17 | 0.998 | 1 | 1 | 0.999 | 595,400.99 | BUSD |
77,634 | 2023-02-13 | 0.992 | 1 | 1 | 0.999 | 842,974.05 | BUSD |
77,635 | 2023-02-14 | 0.992 | 1 | 0.999 | 1 | 490,080.65 | BUSD |
77,636 | 2023-02-15 | 0.998 | 1 | 0.999 | 1 | 522,475.4 | BUSD |
77,637 | 2023-09-08 | 0.94 | 1 | 0.95 | 0.97 | 22,683.331 | CTX |
77,638 | 2023-03-30 | 0.9996 | 1 | 0.9997 | 0.9998 | 1,082,810.4093 | DAI |
77,639 | 2023-04-03 | 0.9998 | 1 | 1 | 0.9998 | 559,892.22043 | DAI |
77,640 | 2023-04-06 | 0.9998 | 1 | 0.9999 | 0.9999 | 778,982.62832 | DAI |
77,641 | 2023-04-07 | 0.9989 | 1 | 1 | 0.9998 | 469,230.72392 | DAI |
77,642 | 2023-04-10 | 0.9997 | 1 | 0.9999 | 0.9998 | 602,064.80707 | DAI |
77,643 | 2023-04-14 | 0.995 | 1 | 0.9998 | 0.9998 | 1,731,672.16693 | DAI |
77,644 | 2023-04-16 | 0.9995 | 1 | 0.9999 | 0.9997 | 874,082.67031 | DAI |
77,645 | 2023-04-17 | 0.9997 | 1 | 0.9998 | 0.9999 | 610,602.94965 | DAI |
77,646 | 2023-05-01 | 0.9989 | 1 | 0.9999 | 0.9999 | 1,317,550.40551 | DAI |
77,647 | 2023-06-03 | 0.9995 | 1 | 1 | 0.9999 | 385,986.2074 | DAI |
77,648 | 2023-06-06 | 0.9984 | 1 | 0.9999 | 1 | 923,685.36401 | DAI |
77,649 | 2023-06-19 | 0.9992 | 1 | 0.9998 | 0.9998 | 461,203.56123 | DAI |
77,650 | 2023-06-20 | 0.9983 | 1 | 0.9998 | 0.9999 | 823,758.15238 | DAI |
77,651 | 2023-06-27 | 0.9995 | 1 | 0.9998 | 0.9998 | 585,325.73705 | DAI |
77,652 | 2023-06-28 | 0.9998 | 1 | 0.9999 | 0.9999 | 595,182.13064 | DAI |
77,653 | 2023-06-29 | 0.9985 | 1 | 0.9999 | 0.9998 | 436,059.55278 | DAI |
77,654 | 2023-07-03 | 0.9984 | 1 | 0.9998 | 0.9996 | 965,913.15818 | DAI |
77,655 | 2023-07-04 | 0.9994 | 1 | 0.9996 | 0.9998 | 398,291.08531 | DAI |
77,656 | 2023-07-05 | 0.9991 | 1 | 0.9998 | 0.9998 | 568,866.34555 | DAI |
77,657 | 2023-07-11 | 0.9991 | 1 | 0.9999 | 0.9999 | 1,086,874.09835 | DAI |
77,658 | 2023-07-12 | 0.9997 | 1 | 0.9999 | 1 | 493,690.59071 | DAI |
77,659 | 2023-07-15 | 0.9992 | 1 | 0.9998 | 0.9998 | 218,346.56471 | DAI |
77,660 | 2023-07-18 | 0.997 | 1 | 0.9999 | 0.9999 | 1,508,721.17921 | DAI |
77,661 | 2023-07-20 | 0.9993 | 1 | 0.9998 | 0.9995 | 452,008.2534 | DAI |
77,662 | 2023-07-29 | 0.9985 | 1 | 0.9998 | 0.9998 | 330,703.18724 | DAI |
77,663 | 2023-08-05 | 0.9995 | 1 | 0.9998 | 0.9996 | 198,351.7298 | DAI |
77,664 | 2023-08-06 | 0.9995 | 1 | 0.9996 | 0.9998 | 237,878.87695 | DAI |
77,665 | 2023-08-10 | 0.9988 | 1 | 0.9999 | 1 | 403,045.10967 | DAI |
77,666 | 2023-08-11 | 0.9991 | 1 | 0.9999 | 0.9997 | 394,839.43054 | DAI |
77,667 | 2023-08-12 | 0.991 | 1 | 0.9997 | 0.9998 | 489,771.51685 | DAI |
77,668 | 2023-08-20 | 0.9985 | 1 | 0.9999 | 0.9998 | 312,226.34874 | DAI |
77,669 | 2023-08-26 | 0.9982 | 1 | 0.9998 | 1 | 404,063.60297 | DAI |
77,670 | 2023-08-27 | 0.9984 | 1 | 1 | 0.9998 | 143,726.14238 | DAI |
77,671 | 2023-08-29 | 0.9971 | 1 | 0.9999 | 0.9999 | 637,821.6586 | DAI |
77,672 | 2023-08-31 | 0.9888 | 1 | 0.9998 | 1 | 1,709,428.73137 | DAI |
77,673 | 2023-09-06 | 0.9991 | 1 | 0.9999 | 0.9999 | 2,396,156.88724 | DAI |
77,674 | 2023-09-08 | 0.9983 | 1 | 1 | 1 | 577,748.21977 | DAI |
77,675 | 2023-09-09 | 0.9998 | 1 | 0.9999 | 0.9999 | 130,696.85583 | DAI |
77,676 | 2023-09-10 | 0.9998 | 1 | 0.9999 | 0.9999 | 202,956.16355 | DAI |
77,677 | 2023-09-12 | 0.99 | 1 | 1 | 1 | 1,094,942.23532 | DAI |
77,678 | 2023-09-14 | 0.9983 | 1 | 1 | 0.9999 | 409,572.45564 | DAI |
77,679 | 2023-09-22 | 0.9987 | 1 | 0.9999 | 0.9998 | 249,574.15811 | DAI |
77,680 | 2023-09-25 | 0.9997 | 1 | 0.9998 | 0.9998 | 191,028.78783 | DAI |
77,681 | 2023-09-27 | 0.9995 | 1 | 0.9999 | 0.9998 | 370,243.18043 | DAI |
77,682 | 2023-09-28 | 0.9989 | 1 | 0.9998 | 0.9998 | 804,237.15513 | DAI |
77,683 | 2023-10-07 | 0.9998 | 1 | 0.9998 | 0.9999 | 128,540.50064 | DAI |
77,684 | 2023-10-08 | 0.9997 | 1 | 0.9999 | 0.9998 | 189,050.38793 | DAI |
77,685 | 2023-10-09 | 0.9997 | 1 | 0.9998 | 1 | 391,652.53923 | DAI |
77,686 | 2023-10-10 | 0.997 | 1 | 0.9999 | 0.9997 | 283,693.29945 | DAI |
77,687 | 2023-10-11 | 0.9987 | 1 | 0.9997 | 0.9999 | 357,930.88585 | DAI |
77,688 | 2023-10-17 | 0.9994 | 1 | 0.9999 | 0.9998 | 587,358.35846 | DAI |
77,689 | 2023-10-18 | 0.9989 | 1 | 0.9999 | 0.9999 | 904,854.61437 | DAI |
77,690 | 2023-10-19 | 0.997 | 1 | 0.9999 | 0.9999 | 588,653.62516 | DAI |
77,691 | 2023-10-23 | 0.9995 | 1 | 0.9999 | 1 | 705,072.75972 | DAI |
77,692 | 2023-10-24 | 0.9995 | 1 | 1 | 0.9998 | 1,238,086.57412 | DAI |
77,693 | 2023-10-25 | 0.9991 | 1 | 0.9999 | 0.9998 | 1,017,052.85793 | DAI |
77,694 | 2023-10-26 | 0.9996 | 1 | 0.9999 | 0.9999 | 459,514.0173 | DAI |
77,695 | 2023-10-30 | 0.9981 | 1 | 0.9999 | 0.9999 | 1,136,337.99202 | DAI |
77,696 | 2023-11-05 | 0.9998 | 1 | 0.9999 | 0.9999 | 206,451.85941 | DAI |
77,697 | 2023-11-17 | 0.9997 | 1 | 1 | 0.9999 | 1,301,584.17299 | DAI |
77,698 | 2023-11-18 | 0.9995 | 1 | 1 | 1 | 334,731.21517 | DAI |
77,699 | 2023-11-19 | 0.9998 | 1 | 0.9999 | 1 | 248,762.59301 | DAI |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.