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 |
|---|---|---|---|---|---|---|---|
7,900 | 2023-07-11 | 4.35 | 4.72 | 4.42 | 4.61 | 11,963.965 | AUCTION |
7,901 | 2023-07-12 | 4.35 | 4.63 | 4.6 | 4.42 | 5,503.318 | AUCTION |
7,902 | 2023-07-13 | 4.35 | 4.7 | 4.4 | 4.59 | 5,798.432 | AUCTION |
7,903 | 2023-07-14 | 4.41 | 4.72 | 4.61 | 4.54 | 5,539.946 | AUCTION |
7,904 | 2023-07-15 | 4.45 | 5.4 | 4.51 | 5.13 | 40,143.4 | AUCTION |
7,905 | 2023-07-16 | 4.95 | 5.6 | 5.13 | 5.29 | 33,668.758 | AUCTION |
7,906 | 2023-07-17 | 4.97 | 5.31 | 5.29 | 5.01 | 9,067.687 | AUCTION |
7,907 | 2023-07-18 | 4.69 | 5.07 | 5.03 | 4.71 | 6,710.662 | AUCTION |
7,908 | 2023-07-19 | 4.6 | 4.79 | 4.71 | 4.63 | 4,501.956 | AUCTION |
7,909 | 2023-07-20 | 4.43 | 4.67 | 4.65 | 4.61 | 7,940.201 | AUCTION |
7,910 | 2023-07-21 | 4.61 | 5.58 | 4.62 | 5.09 | 48,760.812 | AUCTION |
7,911 | 2023-07-22 | 4.99 | 5.43 | 5.09 | 5.05 | 24,501.709 | AUCTION |
7,912 | 2023-07-23 | 4.94 | 5.59 | 5.02 | 5.39 | 30,626.258 | AUCTION |
7,913 | 2023-07-24 | 5.03 | 5.59 | 5.39 | 5.13 | 19,284.863 | AUCTION |
7,914 | 2023-07-25 | 5 | 6.24 | 5.13 | 5.82 | 41,941.882 | AUCTION |
7,915 | 2023-07-26 | 5.71 | 9.79 | 5.86 | 8.8 | 278,492.15 | AUCTION |
7,916 | 2023-07-27 | 6.43 | 17.78 | 8.79 | 6.82 | 1,026,194.251 | AUCTION |
7,917 | 2023-07-28 | 6.28 | 8.7 | 6.78 | 8.46 | 541,984.22 | AUCTION |
7,918 | 2023-07-29 | 7 | 8.45 | 8.44 | 7.3 | 423,990.072 | AUCTION |
7,919 | 2023-07-30 | 6.57 | 7.34 | 7.3 | 6.84 | 203,121.972 | AUCTION |
7,920 | 2023-07-31 | 5.95 | 6.98 | 6.86 | 6.14 | 299,779.271 | AUCTION |
7,921 | 2023-08-01 | 6.06 | 7.1 | 6.14 | 6.37 | 141,270.796 | AUCTION |
7,922 | 2023-08-02 | 6.01 | 6.54 | 6.37 | 6.06 | 73,410.116 | AUCTION |
7,923 | 2023-08-03 | 5.98 | 6.27 | 6.08 | 6.08 | 40,121.724 | AUCTION |
7,924 | 2023-08-04 | 5.7 | 6.22 | 6.08 | 5.76 | 101,380.721 | AUCTION |
7,925 | 2023-08-05 | 5.42 | 5.77 | 5.77 | 5.52 | 86,382.571 | AUCTION |
7,926 | 2023-08-06 | 5.37 | 5.7 | 5.51 | 5.43 | 42,232.115 | AUCTION |
7,927 | 2023-08-07 | 4.97 | 5.6 | 5.44 | 5.14 | 107,572.102 | AUCTION |
7,928 | 2023-08-08 | 4.99 | 5.38 | 5.14 | 5.1 | 55,912.265 | AUCTION |
7,929 | 2023-08-09 | 4.95 | 5.24 | 5.09 | 5 | 49,684.674 | AUCTION |
7,930 | 2023-08-10 | 4.97 | 5.23 | 5 | 5.21 | 36,904.594 | AUCTION |
7,931 | 2023-08-11 | 5.1 | 5.53 | 5.2 | 5.11 | 67,125.567 | AUCTION |
7,932 | 2023-08-12 | 4.89 | 5.13 | 5.11 | 5.02 | 52,728.762 | AUCTION |
7,933 | 2023-08-13 | 4.99 | 5.15 | 5.02 | 5.03 | 32,674.122 | AUCTION |
7,934 | 2023-08-14 | 4.78 | 5.06 | 5.02 | 4.97 | 27,198.428 | AUCTION |
7,935 | 2023-08-15 | 4.55 | 5.04 | 4.97 | 4.56 | 59,437.535 | AUCTION |
7,936 | 2023-08-16 | 4.24 | 4.65 | 4.57 | 4.29 | 77,188.708 | AUCTION |
7,937 | 2023-08-17 | 4.16 | 5.2 | 4.29 | 4.33 | 143,339.508 | AUCTION |
7,938 | 2023-08-18 | 4.31 | 5.29 | 4.32 | 4.49 | 130,333.382 | AUCTION |
7,939 | 2023-08-19 | 4.42 | 4.69 | 4.5 | 4.46 | 21,297.589 | AUCTION |
7,940 | 2023-08-20 | 4.39 | 4.54 | 4.48 | 4.45 | 15,745.61 | AUCTION |
7,941 | 2023-08-21 | 4.21 | 4.49 | 4.46 | 4.3 | 19,447.676 | AUCTION |
7,942 | 2023-08-22 | 4.15 | 4.47 | 4.28 | 4.34 | 18,736.123 | AUCTION |
7,943 | 2023-08-23 | 4.21 | 4.42 | 4.34 | 4.42 | 24,469.543 | AUCTION |
7,944 | 2023-08-24 | 4.32 | 4.88 | 4.42 | 4.41 | 65,508.491 | AUCTION |
7,945 | 2023-08-25 | 4.25 | 4.41 | 4.38 | 4.32 | 19,903.649 | AUCTION |
7,946 | 2023-08-26 | 4.29 | 4.53 | 4.32 | 4.33 | 35,395.148 | AUCTION |
7,947 | 2023-08-27 | 4.24 | 4.36 | 4.33 | 4.32 | 11,213.248 | AUCTION |
7,948 | 2023-08-28 | 4.15 | 4.32 | 4.3 | 4.25 | 21,555.164 | AUCTION |
7,949 | 2023-08-29 | 4.18 | 4.4 | 4.25 | 4.31 | 17,374.093 | AUCTION |
7,950 | 2023-08-30 | 4.22 | 4.53 | 4.31 | 4.37 | 28,006.297 | AUCTION |
7,951 | 2023-08-31 | 4.28 | 4.66 | 4.36 | 4.33 | 35,271.188 | AUCTION |
7,952 | 2023-09-01 | 4.23 | 4.77 | 4.33 | 4.23 | 41,678.872 | AUCTION |
7,953 | 2023-09-02 | 4.1 | 4.55 | 4.25 | 4.55 | 60,228.434 | AUCTION |
7,954 | 2023-09-03 | 4.38 | 5.64 | 4.55 | 4.9 | 181,289.337 | AUCTION |
7,955 | 2023-09-04 | 4.38 | 5.08 | 4.91 | 4.49 | 115,342.332 | AUCTION |
7,956 | 2023-09-05 | 4.33 | 4.61 | 4.47 | 4.57 | 54,191.569 | AUCTION |
7,957 | 2023-09-06 | 4.47 | 4.82 | 4.55 | 4.6 | 33,052.442 | AUCTION |
7,958 | 2023-09-07 | 4.5 | 4.83 | 4.6 | 4.71 | 52,123.454 | AUCTION |
7,959 | 2023-09-08 | 4.7 | 5.36 | 4.71 | 5.03 | 110,013.008 | AUCTION |
7,960 | 2023-09-09 | 4.86 | 5.5 | 5.03 | 4.89 | 85,542.382 | AUCTION |
7,961 | 2023-09-10 | 4.31 | 4.89 | 4.89 | 4.54 | 44,469.296 | AUCTION |
7,962 | 2023-09-11 | 4.29 | 4.54 | 4.53 | 4.41 | 24,850.469 | AUCTION |
7,963 | 2023-09-12 | 4.35 | 4.55 | 4.41 | 4.38 | 16,851.545 | AUCTION |
7,964 | 2023-09-13 | 4.36 | 4.47 | 4.38 | 4.42 | 12,564.215 | AUCTION |
7,965 | 2023-09-14 | 4.28 | 4.48 | 4.43 | 4.43 | 17,243.264 | AUCTION |
7,966 | 2023-09-15 | 4.4 | 4.88 | 4.45 | 4.86 | 46,101.298 | AUCTION |
7,967 | 2023-09-16 | 4.73 | 5.64 | 4.86 | 5.24 | 181,387.682 | AUCTION |
7,968 | 2023-09-17 | 4.72 | 5.85 | 5.26 | 4.78 | 96,080.351 | AUCTION |
7,969 | 2023-09-18 | 4.77 | 5.63 | 4.8 | 5.23 | 102,354.188 | AUCTION |
7,970 | 2023-09-19 | 4.93 | 5.33 | 5.21 | 5.11 | 34,033.593 | AUCTION |
7,971 | 2023-09-20 | 5.12 | 6.5 | 5.12 | 6.17 | 229,619.594 | AUCTION |
7,972 | 2023-09-21 | 5.99 | 8.38 | 6.16 | 6.31 | 489,025.842 | AUCTION |
7,973 | 2023-09-22 | 5.43 | 6.76 | 6.31 | 5.76 | 384,082.567 | AUCTION |
7,974 | 2023-09-23 | 5.55 | 6 | 5.75 | 5.58 | 74,808.845 | AUCTION |
7,975 | 2023-09-24 | 5.23 | 5.95 | 5.6 | 5.34 | 94,898.436 | AUCTION |
7,976 | 2023-09-25 | 4.94 | 5.39 | 5.36 | 5.21 | 108,564.159 | AUCTION |
7,977 | 2023-09-26 | 5.09 | 5.47 | 5.19 | 5.31 | 69,008.234 | AUCTION |
7,978 | 2023-09-27 | 5.06 | 5.31 | 5.29 | 5.25 | 29,961.453 | AUCTION |
7,979 | 2023-09-28 | 5.27 | 6.09 | 5.27 | 6 | 144,009.668 | AUCTION |
7,980 | 2023-09-29 | 5.44 | 6.02 | 6.02 | 5.53 | 47,927.944 | AUCTION |
7,981 | 2023-09-30 | 5.34 | 5.56 | 5.53 | 5.36 | 25,323.506 | AUCTION |
7,982 | 2023-10-01 | 5.36 | 5.88 | 5.38 | 5.64 | 37,771.878 | AUCTION |
7,983 | 2023-10-02 | 5.4 | 5.89 | 5.66 | 5.52 | 26,548.122 | AUCTION |
7,984 | 2023-10-03 | 5.23 | 5.58 | 5.54 | 5.27 | 32,593.564 | AUCTION |
7,985 | 2023-10-04 | 5.13 | 5.37 | 5.26 | 5.31 | 25,581.713 | AUCTION |
7,986 | 2023-10-05 | 5.16 | 5.47 | 5.3 | 5.2 | 19,281.307 | AUCTION |
7,987 | 2023-10-06 | 5.18 | 5.39 | 5.22 | 5.29 | 25,276.659 | AUCTION |
7,988 | 2023-10-07 | 5.29 | 5.88 | 5.29 | 5.63 | 63,823.537 | AUCTION |
7,989 | 2023-10-08 | 5.26 | 5.64 | 5.64 | 5.33 | 35,803.367 | AUCTION |
7,990 | 2023-10-09 | 5.13 | 5.36 | 5.35 | 5.16 | 36,706.795 | AUCTION |
7,991 | 2023-10-10 | 5.12 | 5.49 | 5.16 | 5.32 | 36,966.007 | AUCTION |
7,992 | 2023-10-11 | 5.18 | 5.79 | 5.34 | 5.42 | 53,757.536 | AUCTION |
7,993 | 2023-10-12 | 5.27 | 5.47 | 5.4 | 5.46 | 48,300.674 | AUCTION |
7,994 | 2023-10-13 | 5.25 | 5.54 | 5.44 | 5.47 | 30,224.451 | AUCTION |
7,995 | 2023-10-14 | 5.42 | 5.67 | 5.44 | 5.43 | 14,990.472 | AUCTION |
7,996 | 2023-10-15 | 5.36 | 5.67 | 5.43 | 5.47 | 18,532.415 | AUCTION |
7,997 | 2023-10-16 | 5.44 | 5.67 | 5.47 | 5.57 | 32,763.824 | AUCTION |
7,998 | 2023-10-17 | 5.45 | 6.51 | 5.55 | 5.86 | 104,750.029 | AUCTION |
7,999 | 2023-10-18 | 5.5 | 6.22 | 5.86 | 5.67 | 62,828.435 | AUCTION |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.