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
|
|---|---|---|---|---|---|---|---|
0
|
2023-03-29
| 0.0918
| 0.0955
| 0.0934
| 0.0954
| 243,472.53
|
00
|
1
|
2023-03-30
| 0.09
| 0.0957
| 0.0954
| 0.092
| 290,882.91
|
00
|
2
|
2023-03-31
| 0.0922
| 0.0949
| 0.0926
| 0.0942
| 213,489.73
|
00
|
3
|
2023-04-01
| 0.0924
| 0.0972
| 0.0942
| 0.0954
| 636,180.77
|
00
|
4
|
2023-04-02
| 0.0918
| 0.0978
| 0.0954
| 0.0923
| 217,835.22
|
00
|
5
|
2023-04-03
| 0.087
| 0.0944
| 0.0924
| 0.0885
| 772,639.55
|
00
|
6
|
2023-04-04
| 0.0868
| 0.0905
| 0.0887
| 0.0891
| 435,365.67
|
00
|
7
|
2023-04-05
| 0.0875
| 0.0915
| 0.0891
| 0.0897
| 439,445.06
|
00
|
8
|
2023-04-06
| 0.0881
| 0.091
| 0.0898
| 0.0904
| 300,431.72
|
00
|
9
|
2023-04-07
| 0.0875
| 0.091
| 0.0903
| 0.089
| 325,174.03
|
00
|
10
|
2023-04-08
| 0.0884
| 0.0955
| 0.0894
| 0.0933
| 567,469.45
|
00
|
11
|
2023-04-09
| 0.092
| 0.113
| 0.0933
| 0.1004
| 6,585,588.59
|
00
|
12
|
2023-04-10
| 0.0911
| 0.1009
| 0.1004
| 0.0928
| 1,917,074.99
|
00
|
13
|
2023-04-11
| 0.0909
| 0.0941
| 0.0928
| 0.0925
| 957,925.7
|
00
|
14
|
2023-04-12
| 0.087
| 0.0925
| 0.0923
| 0.0882
| 694,868.12
|
00
|
15
|
2023-04-13
| 0.088
| 0.0921
| 0.0883
| 0.0909
| 248,812.87
|
00
|
16
|
2023-04-14
| 0.0902
| 0.0922
| 0.0909
| 0.0913
| 255,445.26
|
00
|
17
|
2023-04-15
| 0.0906
| 0.0942
| 0.0914
| 0.0917
| 464,229.29
|
00
|
18
|
2023-04-16
| 0.0901
| 0.0926
| 0.0916
| 0.0916
| 335,106.09
|
00
|
19
|
2023-04-17
| 0.0823
| 0.0921
| 0.0916
| 0.0883
| 689,717.07
|
00
|
20
|
2023-04-18
| 0.0858
| 0.0893
| 0.0886
| 0.0886
| 657,553.44
|
00
|
21
|
2023-04-19
| 0.0851
| 0.0891
| 0.0884
| 0.0856
| 489,236.21
|
00
|
22
|
2023-04-20
| 0.0835
| 0.0886
| 0.0855
| 0.0842
| 525,543.06
|
00
|
23
|
2023-04-21
| 0.0847
| 0.0882
| 0.0848
| 0.0868
| 535,792.82
|
00
|
24
|
2023-04-22
| 0.0868
| 0.0919
| 0.0871
| 0.0888
| 532,432.16
|
00
|
25
|
2023-04-23
| 0.0861
| 0.0891
| 0.0887
| 0.0872
| 247,956.22
|
00
|
26
|
2023-04-24
| 0.0867
| 0.0903
| 0.0872
| 0.0871
| 225,034.18
|
00
|
27
|
2023-04-25
| 0.0861
| 0.0879
| 0.0872
| 0.087
| 134,098.09
|
00
|
28
|
2023-04-26
| 0.0833
| 0.0878
| 0.087
| 0.0871
| 382,312
|
00
|
29
|
2023-04-27
| 0.0854
| 0.095
| 0.0872
| 0.0868
| 1,114,827.47
|
00
|
30
|
2023-04-28
| 0.0855
| 0.0926
| 0.0868
| 0.0861
| 524,805.04
|
00
|
31
|
2023-04-29
| 0.08
| 0.125
| 0.0863
| 0.125
| 2,744,299.4
|
00
|
32
|
2023-04-30
| 0.1066
| 0.21
| 0.125
| 0.1674
| 42,851,400.43
|
00
|
33
|
2023-05-01
| 0.1005
| 0.1702
| 0.1675
| 0.1108
| 16,004,203.62
|
00
|
34
|
2023-05-02
| 0.095
| 0.1167
| 0.1108
| 0.0966
| 4,959,394.83
|
00
|
35
|
2023-05-03
| 0.0885
| 0.1034
| 0.0985
| 0.0945
| 3,262,134.68
|
00
|
36
|
2023-05-04
| 0.0895
| 0.1059
| 0.0944
| 0.0938
| 2,842,154.54
|
00
|
37
|
2023-05-05
| 0.0886
| 0.0947
| 0.0928
| 0.0894
| 1,735,818.64
|
00
|
38
|
2023-05-06
| 0.0886
| 0.1098
| 0.0894
| 0.0932
| 6,215,223.86
|
00
|
39
|
2023-05-07
| 0.0878
| 0.095
| 0.0932
| 0.0909
| 2,761,953.6
|
00
|
40
|
2023-05-08
| 0.086
| 0.0916
| 0.0898
| 0.0878
| 1,092,468.67
|
00
|
41
|
2023-05-09
| 0.0863
| 0.0904
| 0.0878
| 0.0886
| 630,455.24
|
00
|
42
|
2023-05-10
| 0.0738
| 0.0892
| 0.0886
| 0.0818
| 2,483,913.94
|
00
|
43
|
2023-05-11
| 0.0818
| 0.112
| 0.0818
| 0.0888
| 8,712,435.55
|
00
|
44
|
2023-05-12
| 0.081
| 0.095
| 0.0891
| 0.0847
| 3,132,623.74
|
00
|
45
|
2023-05-13
| 0.081
| 0.0871
| 0.0842
| 0.0821
| 1,150,267.57
|
00
|
46
|
2023-05-14
| 0.0825
| 0.087
| 0.0827
| 0.0862
| 709,852.11
|
00
|
47
|
2023-05-15
| 0.0826
| 0.0872
| 0.0861
| 0.0848
| 753,807.82
|
00
|
48
|
2023-05-16
| 0.0825
| 0.087
| 0.085
| 0.084
| 803,998.32
|
00
|
49
|
2023-05-17
| 0.0814
| 0.086
| 0.084
| 0.0845
| 759,615.5
|
00
|
50
|
2023-05-18
| 0.081
| 0.085
| 0.0844
| 0.0817
| 312,775.08
|
00
|
51
|
2023-05-19
| 0.081
| 0.0837
| 0.0817
| 0.0824
| 231,397.36
|
00
|
52
|
2023-05-20
| 0.0804
| 0.0845
| 0.0824
| 0.083
| 275,132.75
|
00
|
53
|
2023-05-21
| 0.0825
| 0.103
| 0.0829
| 0.0918
| 5,546,985.85
|
00
|
54
|
2023-05-22
| 0.0841
| 0.0941
| 0.0933
| 0.0863
| 1,712,097.8
|
00
|
55
|
2023-05-23
| 0.0844
| 0.089
| 0.086
| 0.0857
| 650,002.52
|
00
|
56
|
2023-05-24
| 0.0815
| 0.0869
| 0.0855
| 0.0829
| 769,407.3
|
00
|
57
|
2023-05-25
| 0.0802
| 0.0846
| 0.0823
| 0.0814
| 479,156.28
|
00
|
58
|
2023-05-26
| 0.0813
| 0.0843
| 0.0814
| 0.083
| 162,345.34
|
00
|
59
|
2023-05-27
| 0.083
| 0.1143
| 0.083
| 0.1038
| 5,243,418.74
|
00
|
60
|
2023-05-28
| 0.0864
| 0.107
| 0.1052
| 0.0963
| 4,886,302.93
|
00
|
61
|
2023-05-29
| 0.0875
| 0.0964
| 0.0964
| 0.0904
| 1,087,520.25
|
00
|
62
|
2023-05-30
| 0.0865
| 0.093
| 0.0904
| 0.092
| 931,765.79
|
00
|
63
|
2023-05-31
| 0.086
| 0.092
| 0.092
| 0.0866
| 491,775.14
|
00
|
64
|
2023-06-01
| 0.0865
| 0.093
| 0.0865
| 0.0882
| 960,619.86
|
00
|
65
|
2023-06-02
| 0.0875
| 0.0915
| 0.0895
| 0.0909
| 391,378.82
|
00
|
66
|
2023-06-03
| 0.0881
| 0.093
| 0.091
| 0.0892
| 719,607.96
|
00
|
67
|
2023-06-04
| 0.0879
| 0.0924
| 0.0892
| 0.0897
| 550,862.94
|
00
|
68
|
2023-06-05
| 0.087
| 0.0921
| 0.0895
| 0.0874
| 950,285.52
|
00
|
69
|
2023-06-06
| 0.0861
| 0.0882
| 0.0872
| 0.0867
| 257,361.34
|
00
|
70
|
2023-06-07
| 0.086
| 0.14
| 0.0866
| 0.1318
| 8,561,619.9
|
00
|
71
|
2023-06-08
| 0.0991
| 0.164
| 0.1274
| 0.1107
| 15,560,289.33
|
00
|
72
|
2023-06-09
| 0.093
| 0.115
| 0.109
| 0.0969
| 6,405,060.57
|
00
|
73
|
2023-06-10
| 0.0793
| 0.0988
| 0.0969
| 0.085
| 3,388,637.17
|
00
|
74
|
2023-06-11
| 0.085
| 0.1174
| 0.086
| 0.0925
| 7,572,508.94
|
00
|
75
|
2023-06-12
| 0.0898
| 0.1078
| 0.0929
| 0.0974
| 2,197,976.55
|
00
|
76
|
2023-06-13
| 0.091
| 0.0975
| 0.095
| 0.0935
| 864,416.52
|
00
|
77
|
2023-06-14
| 0.0915
| 0.0941
| 0.093
| 0.0922
| 835,492.88
|
00
|
78
|
2023-06-15
| 0.0922
| 0.1102
| 0.0928
| 0.0951
| 3,641,027.71
|
00
|
79
|
2023-06-16
| 0.092
| 0.0993
| 0.0964
| 0.0937
| 1,301,832.77
|
00
|
80
|
2023-06-17
| 0.0936
| 0.104
| 0.0938
| 0.0975
| 1,198,582.24
|
00
|
81
|
2023-06-18
| 0.097
| 0.105
| 0.0975
| 0.0978
| 1,161,607.28
|
00
|
82
|
2023-06-19
| 0.0938
| 0.0996
| 0.0981
| 0.0953
| 688,428.37
|
00
|
83
|
2023-06-20
| 0.0922
| 0.0997
| 0.0952
| 0.0982
| 1,075,110.97
|
00
|
84
|
2023-06-21
| 0.0944
| 0.0997
| 0.0973
| 0.0969
| 541,901.45
|
00
|
85
|
2023-06-22
| 0.096
| 0.1049
| 0.0969
| 0.1011
| 1,102,148.19
|
00
|
86
|
2023-06-23
| 0.0972
| 0.1088
| 0.1018
| 0.0999
| 1,086,604.07
|
00
|
87
|
2023-06-24
| 0.0989
| 0.1023
| 0.1004
| 0.0996
| 358,763.5
|
00
|
88
|
2023-06-25
| 0.096
| 0.1006
| 0.1004
| 0.0995
| 296,281.36
|
00
|
89
|
2023-06-26
| 0.096
| 0.1328
| 0.0998
| 0.0994
| 7,814,267.9
|
00
|
90
|
2023-06-27
| 0.0969
| 0.1046
| 0.0982
| 0.0969
| 1,556,834.88
|
00
|
91
|
2023-06-28
| 0.0955
| 0.0997
| 0.0969
| 0.0973
| 814,512.11
|
00
|
92
|
2023-06-29
| 0.0966
| 0.1003
| 0.0973
| 0.0987
| 662,169.86
|
00
|
93
|
2023-06-30
| 0.0955
| 0.0997
| 0.097
| 0.097
| 761,934.56
|
00
|
94
|
2023-07-01
| 0.096
| 0.0994
| 0.097
| 0.0978
| 474,925.55
|
00
|
95
|
2023-07-02
| 0.0966
| 0.0992
| 0.0976
| 0.0983
| 148,961.34
|
00
|
96
|
2023-07-03
| 0.0969
| 0.1048
| 0.098
| 0.099
| 1,103,193.94
|
00
|
97
|
2023-07-04
| 0.0975
| 0.1041
| 0.0984
| 0.1002
| 590,977.85
|
00
|
98
|
2023-07-05
| 0.0966
| 0.11
| 0.1003
| 0.0968
| 1,071,308.11
|
00
|
99
|
2023-07-06
| 0.096
| 0.1009
| 0.0972
| 0.096
| 431,816.87
|
00
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 37