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 |
|---|---|---|---|---|---|---|---|
8,000 | 2023-10-19 | 5.4 | 5.68 | 5.66 | 5.5 | 30,593.091 | AUCTION |
8,001 | 2023-10-20 | 5.49 | 5.75 | 5.51 | 5.67 | 18,829.087 | AUCTION |
8,002 | 2023-10-21 | 5.66 | 6.09 | 5.66 | 5.86 | 38,117.043 | AUCTION |
8,003 | 2023-10-22 | 5.86 | 6.31 | 5.87 | 6.03 | 29,919.078 | AUCTION |
8,004 | 2023-10-23 | 5.93 | 6.74 | 6.03 | 6.53 | 127,397.411 | AUCTION |
8,005 | 2023-10-24 | 6.19 | 6.88 | 6.5 | 6.48 | 75,617.559 | AUCTION |
8,006 | 2023-10-25 | 6.21 | 6.5 | 6.48 | 6.31 | 26,576.545 | AUCTION |
8,007 | 2023-10-26 | 6.03 | 6.55 | 6.31 | 6.12 | 34,056.968 | AUCTION |
8,008 | 2023-10-27 | 6.05 | 7.78 | 6.12 | 7.37 | 172,777.336 | AUCTION |
8,009 | 2023-10-28 | 6.65 | 7.37 | 7.37 | 6.78 | 32,760.42 | AUCTION |
8,010 | 2023-10-29 | 6.65 | 6.88 | 6.8 | 6.84 | 12,706.869 | AUCTION |
8,011 | 2023-10-30 | 6.83 | 7.52 | 6.83 | 7.18 | 41,086.105 | AUCTION |
8,012 | 2023-10-31 | 6.84 | 7.64 | 7.16 | 7.38 | 58,802.605 | AUCTION |
8,013 | 2023-11-01 | 7.04 | 8 | 7.37 | 7.3 | 65,745.354 | AUCTION |
8,014 | 2023-11-02 | 7.06 | 7.47 | 7.32 | 7.1 | 29,520.877 | AUCTION |
8,015 | 2023-11-03 | 6.67 | 7.1 | 7.1 | 6.88 | 23,171.158 | AUCTION |
8,016 | 2023-11-04 | 6.8 | 7.11 | 6.87 | 7.07 | 5,977.308 | AUCTION |
8,017 | 2023-11-05 | 6.9 | 7.26 | 7.04 | 7.06 | 16,190.774 | AUCTION |
8,018 | 2023-11-06 | 6.88 | 7.12 | 7.05 | 7.08 | 8,657.948 | AUCTION |
8,019 | 2023-11-07 | 7.04 | 7.47 | 7.07 | 7.22 | 27,049.919 | AUCTION |
8,020 | 2023-11-08 | 7.17 | 7.54 | 7.22 | 7.37 | 20,136.539 | AUCTION |
8,021 | 2023-11-09 | 7.33 | 9.07 | 7.36 | 8.25 | 126,492.546 | AUCTION |
8,022 | 2023-11-10 | 7.79 | 8.63 | 8.24 | 8.2 | 68,438.888 | AUCTION |
8,023 | 2023-11-11 | 7.94 | 8.4 | 8.2 | 8.03 | 23,164.789 | AUCTION |
8,024 | 2023-11-12 | 7.61 | 8.05 | 8.01 | 7.81 | 16,834.838 | AUCTION |
8,025 | 2023-11-13 | 7.77 | 8.85 | 7.82 | 7.82 | 56,418.848 | AUCTION |
8,026 | 2023-11-14 | 7.56 | 8.14 | 7.83 | 7.62 | 19,306.64 | AUCTION |
8,027 | 2023-11-15 | 7.62 | 8.77 | 7.63 | 8.4 | 51,538.187 | AUCTION |
8,028 | 2023-11-16 | 7.99 | 8.49 | 8.4 | 8.06 | 33,772.691 | AUCTION |
8,029 | 2023-11-17 | 8 | 8.85 | 8.08 | 8.76 | 87,369.924 | AUCTION |
8,030 | 2023-11-18 | 8.64 | 10.12 | 8.79 | 8.96 | 153,571.467 | AUCTION |
8,031 | 2023-11-19 | 8.56 | 9.45 | 8.93 | 8.98 | 45,097.771 | AUCTION |
8,032 | 2023-11-20 | 8.85 | 10.75 | 8.98 | 10.09 | 89,861.89 | AUCTION |
8,033 | 2023-11-21 | 8.38 | 10.7 | 10.07 | 8.38 | 52,302.901 | AUCTION |
8,034 | 2023-11-22 | 8.4 | 8.98 | 8.4 | 8.87 | 32,131.671 | AUCTION |
8,035 | 2023-11-23 | 8.78 | 9.31 | 8.86 | 9.17 | 38,042.822 | AUCTION |
8,036 | 2023-11-24 | 9.05 | 9.71 | 9.18 | 9.4 | 45,571.578 | AUCTION |
8,037 | 2023-11-25 | 8.72 | 9.49 | 9.43 | 9.3 | 23,443.682 | AUCTION |
8,038 | 2023-11-26 | 9.01 | 10 | 9.28 | 9.22 | 47,264.678 | AUCTION |
8,039 | 2023-11-27 | 9.02 | 11.24 | 9.22 | 10.04 | 119,238.643 | AUCTION |
8,040 | 2023-11-28 | 9.69 | 11.62 | 10.07 | 11.02 | 93,626.051 | AUCTION |
8,041 | 2023-11-29 | 10.59 | 14.9 | 11 | 14.28 | 262,085.296 | AUCTION |
8,042 | 2023-11-30 | 11.22 | 15.15 | 14.28 | 12.45 | 135,493.551 | AUCTION |
8,043 | 2023-12-01 | 12.25 | 13.77 | 12.44 | 12.32 | 97,494.377 | AUCTION |
8,044 | 2023-12-02 | 12.04 | 12.76 | 12.32 | 12.62 | 37,603.292 | AUCTION |
8,045 | 2023-12-03 | 12.58 | 17.28 | 12.68 | 15.25 | 298,551.898 | AUCTION |
8,046 | 2023-12-04 | 15.26 | 19.78 | 15.28 | 18.85 | 376,665.192 | AUCTION |
8,047 | 2023-12-05 | 17.06 | 21.66 | 18.92 | 17.83 | 208,410.133 | AUCTION |
8,048 | 2023-12-06 | 16.27 | 21.49 | 17.89 | 17.46 | 144,144.04 | AUCTION |
8,049 | 2023-12-07 | 15.95 | 19.31 | 17.46 | 16.65 | 77,804.088 | AUCTION |
8,050 | 2023-12-08 | 15.27 | 18.32 | 16.58 | 17.88 | 124,174.398 | AUCTION |
8,051 | 2023-12-09 | 16.42 | 18.51 | 17.88 | 16.42 | 52,922.238 | AUCTION |
8,052 | 2023-12-10 | 16.34 | 17.48 | 16.42 | 16.86 | 28,870.81 | AUCTION |
8,053 | 2023-12-11 | 15.5 | 17.89 | 16.86 | 16.5 | 65,575.335 | AUCTION |
8,054 | 2023-12-12 | 16.48 | 19.42 | 16.48 | 18.03 | 88,025.269 | AUCTION |
8,055 | 2023-12-13 | 16.59 | 21.27 | 18.05 | 19.86 | 147,412.008 | AUCTION |
8,056 | 2023-12-14 | 19.74 | 29.89 | 19.81 | 26.81 | 257,348.071 | AUCTION |
8,057 | 2023-12-15 | 25.41 | 32.95 | 26.85 | 28.28 | 230,232.334 | AUCTION |
8,058 | 2023-12-16 | 26.92 | 32.83 | 28.23 | 28.44 | 99,860.337 | AUCTION |
8,059 | 2023-12-17 | 24.66 | 31.99 | 28.28 | 24.66 | 71,769.671 | AUCTION |
8,060 | 2023-12-18 | 22.34 | 35.12 | 24.65 | 34.41 | 190,439.963 | AUCTION |
8,061 | 2023-12-19 | 32.94 | 43.55 | 34.22 | 40.04 | 315,713.216 | AUCTION |
8,062 | 2023-12-20 | 37.16 | 47.74 | 39.99 | 44.75 | 210,902.376 | AUCTION |
8,063 | 2023-12-21 | 39.39 | 48.93 | 44.68 | 40.6 | 115,714.731 | AUCTION |
8,064 | 2023-12-22 | 36.68 | 43.05 | 40.59 | 37.97 | 111,232.509 | AUCTION |
8,065 | 2023-12-23 | 36.5 | 44.5 | 37.86 | 44.47 | 107,572.626 | AUCTION |
8,066 | 2023-12-24 | 40.86 | 45.9 | 44.45 | 42.26 | 62,671.435 | AUCTION |
8,067 | 2023-12-25 | 38.89 | 43.83 | 42.24 | 40.98 | 38,004.44 | AUCTION |
8,068 | 2023-12-26 | 36.26 | 42.6 | 41.04 | 39.43 | 31,614.337 | AUCTION |
8,069 | 2023-12-27 | 36.75 | 44.73 | 39.39 | 43.98 | 48,594.466 | AUCTION |
8,070 | 2023-12-28 | 31.04 | 47.19 | 44.31 | 31.52 | 157,641.452 | AUCTION |
8,071 | 2023-12-29 | 28.71 | 31.94 | 31.5 | 31.25 | 156,298.263 | AUCTION |
8,072 | 2023-12-30 | 30.2 | 34.03 | 31.23 | 31.39 | 88,500.696 | AUCTION |
8,073 | 2023-12-31 | 29.11 | 32.43 | 31.49 | 30.08 | 60,996.499 | AUCTION |
8,074 | 2024-01-01 | 27.3 | 30.6 | 30.04 | 29.73 | 70,236.264 | AUCTION |
8,075 | 2024-01-02 | 27.7 | 32.43 | 29.71 | 28.35 | 96,838.653 | AUCTION |
8,076 | 2024-01-03 | 20 | 28.62 | 28.35 | 22.95 | 114,340.388 | AUCTION |
8,077 | 2024-01-04 | 22.29 | 24.56 | 22.93 | 23.98 | 64,568.128 | AUCTION |
8,078 | 2024-01-05 | 21.22 | 24.56 | 23.98 | 23.24 | 64,934.116 | AUCTION |
8,079 | 2024-01-06 | 22.39 | 26.93 | 23.21 | 24.08 | 146,321.285 | AUCTION |
8,080 | 2024-01-07 | 20.47 | 24.4 | 24.07 | 20.71 | 54,591.965 | AUCTION |
8,081 | 2024-01-08 | 18.3 | 21.07 | 20.62 | 20.93 | 85,309.366 | AUCTION |
8,082 | 2024-01-09 | 17.5 | 21.25 | 20.91 | 18.99 | 99,929.284 | AUCTION |
8,083 | 2024-01-10 | 17.34 | 25.26 | 19.01 | 24.16 | 195,585.599 | AUCTION |
8,084 | 2024-01-11 | 22.06 | 25.76 | 24.21 | 23.07 | 138,725.187 | AUCTION |
8,085 | 2024-01-12 | 19.87 | 23.34 | 23.17 | 21.92 | 74,053.962 | AUCTION |
8,086 | 2024-01-13 | 20.31 | 22.62 | 21.86 | 21.94 | 34,302.447 | AUCTION |
8,087 | 2024-01-14 | 21.44 | 23.7 | 22.01 | 21.69 | 48,115.805 | AUCTION |
8,088 | 2024-01-15 | 21.07 | 23.88 | 21.63 | 23.39 | 43,018.428 | AUCTION |
8,089 | 2024-01-16 | 23.01 | 31.81 | 23.36 | 30.81 | 246,879.812 | AUCTION |
8,090 | 2024-01-17 | 25.62 | 31.83 | 30.84 | 25.86 | 117,794.275 | AUCTION |
8,091 | 2024-01-18 | 22.47 | 25.91 | 25.83 | 22.98 | 92,890.157 | AUCTION |
8,092 | 2024-01-19 | 22.45 | 25.89 | 22.95 | 23.93 | 150,489.856 | AUCTION |
8,093 | 2024-01-20 | 22.69 | 25.2 | 23.89 | 23.74 | 41,350.918 | AUCTION |
8,094 | 2024-01-21 | 22.88 | 24.43 | 23.74 | 23.05 | 28,994.336 | AUCTION |
8,095 | 2024-01-22 | 21.33 | 23.23 | 23.07 | 22.14 | 17,961.774 | AUCTION |
8,096 | 2023-03-29 | 0.284 | 0.2939 | 0.2877 | 0.2874 | 950,441.7 | AUDIO |
8,097 | 2023-03-30 | 0.2734 | 0.2939 | 0.2882 | 0.2739 | 351,243.6 | AUDIO |
8,098 | 2023-03-31 | 0.2747 | 0.2857 | 0.2748 | 0.2835 | 487,872.6 | AUDIO |
8,099 | 2023-04-01 | 0.2791 | 0.2908 | 0.283 | 0.2833 | 168,500.3 | AUDIO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.