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 |
|---|---|---|---|---|---|---|---|
77,800 | 2023-12-16 | 0.997 | 1 | 0.998 | 1 | 22,416.25 | GUSD |
77,801 | 2023-12-17 | 0.997 | 1 | 0.998 | 1 | 58,612.89 | GUSD |
77,802 | 2023-12-18 | 0.998 | 1 | 0.998 | 0.999 | 13,119.59 | GUSD |
77,803 | 2023-12-20 | 0.998 | 1 | 0.999 | 0.998 | 58,813.46 | GUSD |
77,804 | 2023-12-23 | 0.998 | 1 | 0.998 | 1 | 106,436.68 | GUSD |
77,805 | 2023-12-24 | 0.998 | 1 | 1 | 1 | 39,780.04 | GUSD |
77,806 | 2023-12-25 | 0.996 | 1 | 1 | 0.999 | 30,619.31 | GUSD |
77,807 | 2023-12-28 | 0.998 | 1 | 0.999 | 1 | 91,364.84 | GUSD |
77,808 | 2023-12-30 | 0.998 | 1 | 0.999 | 0.998 | 19,771.4 | GUSD |
77,809 | 2023-12-31 | 0.998 | 1 | 0.998 | 0.999 | 16,651.72 | GUSD |
77,810 | 2024-01-03 | 0.995 | 1 | 0.998 | 1 | 81,729.46 | GUSD |
77,811 | 2024-01-04 | 0.997 | 1 | 1 | 0.999 | 49,779.97 | GUSD |
77,812 | 2024-01-05 | 0.998 | 1 | 1 | 0.999 | 53,485.96 | GUSD |
77,813 | 2024-01-06 | 0.996 | 1 | 1 | 0.999 | 19,010.87 | GUSD |
77,814 | 2024-01-08 | 0.982 | 1 | 0.999 | 0.993 | 245,891.52 | GUSD |
77,815 | 2024-01-09 | 0.99 | 1 | 0.994 | 0.999 | 65,078.56 | GUSD |
77,816 | 2024-01-10 | 0.998 | 1 | 1 | 0.998 | 21,898.29 | GUSD |
77,817 | 2024-01-11 | 0.998 | 1 | 1 | 0.998 | 27,859.85 | GUSD |
77,818 | 2024-01-12 | 0.997 | 1 | 0.998 | 0.998 | 29,475.18 | GUSD |
77,819 | 2024-01-13 | 0.998 | 1 | 0.998 | 0.998 | 15,258.16 | GUSD |
77,820 | 2023-09-17 | 0.97 | 1 | 1 | 0.98 | 3,815.214 | INDEX |
77,821 | 2023-09-18 | 0.96 | 1 | 1 | 0.99 | 3,453.523 | INDEX |
77,822 | 2023-06-14 | 0.94 | 1 | 0.96 | 1 | 3,794.64 | MCO2 |
77,823 | 2022-01-11 | 0.995 | 1 | 1 | 0.997 | 71,287.61 | MUSD |
77,824 | 2022-01-12 | 0.996 | 1 | 0.997 | 1 | 217,909.36 | MUSD |
77,825 | 2022-01-13 | 0.996 | 1 | 1 | 0.997 | 66,371.54 | MUSD |
77,826 | 2022-01-14 | 0.996 | 1 | 0.996 | 1 | 86,506.31 | MUSD |
77,827 | 2022-01-15 | 0.997 | 1 | 0.998 | 0.998 | 63,989.31 | MUSD |
77,828 | 2022-01-17 | 0.998 | 1 | 0.998 | 0.999 | 69,081.51 | MUSD |
77,829 | 2022-01-18 | 0.997 | 1 | 0.999 | 0.998 | 45,236.6 | MUSD |
77,830 | 2022-01-19 | 0.995 | 1 | 0.999 | 0.996 | 44,642.79 | MUSD |
77,831 | 2022-01-25 | 0.995 | 1 | 0.998 | 0.997 | 133,387.34 | MUSD |
77,832 | 2022-02-10 | 0.997 | 1 | 0.998 | 1 | 118,854.65 | MUSD |
77,833 | 2022-02-11 | 0.995 | 1 | 0.999 | 0.998 | 203,122.39 | MUSD |
77,834 | 2022-02-12 | 0.996 | 1 | 0.998 | 0.998 | 85,340.42 | MUSD |
77,835 | 2022-02-14 | 0.996 | 1 | 0.998 | 0.999 | 99,703.62 | MUSD |
77,836 | 2022-03-09 | 0.9961 | 1 | 0.9969 | 0.9961 | 116,328.56 | MUSD |
77,837 | 2022-04-14 | 0.9957 | 1 | 0.9991 | 0.9999 | 63,202.28 | MUSD |
77,838 | 2022-04-15 | 0.9961 | 1 | 0.999 | 0.9974 | 7,022.4 | MUSD |
77,839 | 2022-04-18 | 0.9897 | 1 | 0.9947 | 0.9998 | 32,532.81 | MUSD |
77,840 | 2022-04-19 | 0.9983 | 1 | 0.999 | 0.9988 | 40,704.69 | MUSD |
77,841 | 2022-04-20 | 0.9983 | 1 | 0.9997 | 0.9998 | 21,557.66 | MUSD |
77,842 | 2022-04-23 | 0.9987 | 1 | 0.9987 | 0.9991 | 24,708.28 | MUSD |
77,843 | 2022-04-26 | 0.9976 | 1 | 0.9992 | 0.9991 | 26,459.85 | MUSD |
77,844 | 2022-05-18 | 0.9899 | 1 | 0.9998 | 0.9975 | 54,060.24 | MUSD |
77,845 | 2022-05-19 | 0.9942 | 1 | 0.9998 | 0.999 | 53,932.58 | MUSD |
77,846 | 2022-07-02 | 0.9944 | 1 | 0.9964 | 0.9962 | 10,240.2 | MUSD |
77,847 | 2022-07-03 | 0.991 | 1 | 0.999 | 0.9989 | 19,582.76 | MUSD |
77,848 | 2022-07-08 | 0.9966 | 1 | 0.9993 | 0.9996 | 13,688.6 | MUSD |
77,849 | 2022-07-12 | 0.9281 | 1 | 0.996 | 0.9737 | 7,883.7 | MUSD |
77,850 | 2022-07-14 | 0.9474 | 1 | 0.95 | 0.9474 | 13,646.66 | MUSD |
77,851 | 2022-07-16 | 0.9884 | 1 | 0.9991 | 0.996 | 14,317.62 | MUSD |
77,852 | 2022-07-17 | 0.996 | 1 | 0.996 | 0.9961 | 26,342.28 | MUSD |
77,853 | 2022-07-18 | 0.9784 | 1 | 0.9961 | 0.9891 | 30,404.31 | MUSD |
77,854 | 2022-07-19 | 0.9891 | 1 | 0.9892 | 0.9905 | 43,787.92 | MUSD |
77,855 | 2022-07-20 | 0.9565 | 1 | 0.9905 | 0.9779 | 33,771.74 | MUSD |
77,856 | 2022-07-21 | 0.95 | 1 | 0.978 | 0.9963 | 22,623.68 | MUSD |
77,857 | 2022-07-22 | 0.99 | 1 | 0.9967 | 0.9998 | 39,507.02 | MUSD |
77,858 | 2022-07-26 | 0.978 | 1 | 0.9964 | 0.9906 | 99,883.8 | MUSD |
77,859 | 2022-07-28 | 0.991 | 1 | 0.9919 | 0.999 | 89,549.66 | MUSD |
77,860 | 2022-07-29 | 0.9914 | 1 | 0.999 | 0.996 | 29,941.04 | MUSD |
77,861 | 2022-08-07 | 0.99 | 1 | 0.9985 | 0.9962 | 22,426.68 | MUSD |
77,862 | 2022-08-08 | 0.99 | 1 | 0.9963 | 0.9934 | 49,832.91 | MUSD |
77,863 | 2022-08-12 | 0.996 | 1 | 0.996 | 0.9999 | 12,076.59 | MUSD |
77,864 | 2022-08-13 | 0.996 | 1 | 0.9999 | 0.9961 | 10,720.79 | MUSD |
77,865 | 2022-08-14 | 0.996 | 1 | 0.9974 | 0.9981 | 23,255.45 | MUSD |
77,866 | 2022-08-22 | 0.9781 | 1 | 0.996 | 0.989 | 11,270.22 | MUSD |
77,867 | 2022-08-23 | 0.978 | 1 | 0.9861 | 0.9996 | 21,533.73 | MUSD |
77,868 | 2022-08-24 | 0.996 | 1 | 0.9996 | 1 | 9,947.28 | MUSD |
77,869 | 2022-08-25 | 0.996 | 1 | 1 | 0.9962 | 13,722.21 | MUSD |
77,870 | 2022-08-29 | 0.971 | 1 | 0.9995 | 0.998 | 26,565.79 | MUSD |
77,871 | 2022-09-01 | 0.9955 | 1 | 0.9981 | 0.998 | 14,214.73 | MUSD |
77,872 | 2022-09-04 | 0.9806 | 1 | 0.9994 | 0.9961 | 16,230.06 | MUSD |
77,873 | 2022-09-06 | 0.996 | 1 | 0.9997 | 0.996 | 23,300.42 | MUSD |
77,874 | 2022-09-10 | 0.996 | 1 | 0.9985 | 0.9998 | 27,790.52 | MUSD |
77,875 | 2022-09-14 | 0.9815 | 1 | 0.9906 | 0.9962 | 11,331.51 | MUSD |
77,876 | 2022-09-15 | 0.996 | 1 | 0.9964 | 0.9965 | 20,962.6 | MUSD |
77,877 | 2022-09-18 | 0.996 | 1 | 0.9961 | 1 | 21,927.54 | MUSD |
77,878 | 2022-09-24 | 0.9881 | 1 | 0.9999 | 0.989 | 10,431.63 | MUSD |
77,879 | 2022-09-29 | 0.988 | 1 | 0.989 | 0.9998 | 13,562.78 | MUSD |
77,880 | 2022-10-02 | 0.99 | 1 | 0.9998 | 0.9909 | 16,157.53 | MUSD |
77,881 | 2022-10-03 | 0.9909 | 1 | 0.9949 | 0.9998 | 26,180.39 | MUSD |
77,882 | 2022-10-08 | 0.99 | 1 | 0.9999 | 0.9991 | 7,930.38 | MUSD |
77,883 | 2022-10-13 | 0.99 | 1 | 0.995 | 0.9994 | 9,644.08 | MUSD |
77,884 | 2022-10-14 | 0.99 | 1 | 0.9994 | 0.9994 | 9,385.63 | MUSD |
77,885 | 2022-10-15 | 0.9901 | 1 | 0.9901 | 0.9989 | 7,063.19 | MUSD |
77,886 | 2022-10-17 | 0.9912 | 1 | 0.9921 | 0.9999 | 11,158.91 | MUSD |
77,887 | 2023-04-06 | 0.9912 | 1 | 0.9929 | 0.9949 | 55,385.42 | PAX |
77,888 | 2023-05-01 | 0.9937 | 1 | 0.9986 | 0.9937 | 23,675.83 | PAX |
77,889 | 2023-07-08 | 0.9942 | 1 | 0.9981 | 0.9942 | 4,880.85 | PAX |
77,890 | 2023-07-13 | 0.9971 | 1 | 0.9993 | 0.9971 | 1,049.77 | PAX |
77,891 | 2023-07-19 | 0.995 | 1 | 1 | 0.995 | 1,691.76 | PAX |
77,892 | 2023-09-17 | 0.998 | 1 | 0.9994 | 0.9982 | 2,337.49 | PAX |
77,893 | 2023-09-18 | 0.997 | 1 | 0.9999 | 0.9971 | 1,527.47 | PAX |
77,894 | 2023-09-19 | 0.9971 | 1 | 0.9971 | 0.9982 | 4,363.09 | PAX |
77,895 | 2023-09-20 | 0.9981 | 1 | 0.9982 | 0.9981 | 290.21 | PAX |
77,896 | 2023-11-09 | 0.9904 | 1 | 0.9946 | 0.9992 | 14,192.05 | PAX |
77,897 | 2023-11-28 | 0.9909 | 1 | 0.9961 | 0.996 | 9,534.26 | PAX |
77,898 | 2023-11-30 | 0.9911 | 1 | 0.9927 | 0.9993 | 6,630.02 | PAX |
77,899 | 2023-09-03 | 0.99991 | 1 | 0.99992 | 0.99999 | 6,817.23 | PYUSD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.