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
|
|---|---|---|---|---|---|---|---|
78,200 | 2023-09-25 | 0.999 | 1.001 | 0.999 | 0.999 | 9,405.8 | GUSD |
78,201 | 2023-09-28 | 0.999 | 1.001 | 0.999 | 1.001 | 32,029.46 | GUSD |
78,202 | 2023-10-02 | 0.999 | 1.001 | 0.999 | 0.999 | 98,210.99 | GUSD |
78,203 | 2023-10-05 | 0.999 | 1.001 | 1 | 0.999 | 216,227.96 | GUSD |
78,204 | 2023-10-06 | 0.999 | 1.001 | 0.999 | 0.999 | 171,120.21 | GUSD |
78,205 | 2023-10-09 | 0.999 | 1.001 | 0.999 | 0.999 | 183,775.64 | GUSD |
78,206 | 2023-10-10 | 0.999 | 1.001 | 1.001 | 0.999 | 66,920.18 | GUSD |
78,207 | 2023-10-23 | 0.999 | 1.001 | 0.999 | 1 | 173,289.77 | GUSD |
78,208 | 2023-10-26 | 0.999 | 1.001 | 1 | 0.999 | 50,557.17 | GUSD |
78,209 | 2023-10-27 | 0.999 | 1.001 | 1.001 | 0.999 | 123,597.32 | GUSD |
78,210 | 2023-10-28 | 0.999 | 1.001 | 1 | 0.999 | 13,619 | GUSD |
78,211 | 2023-10-30 | 0.999 | 1.001 | 0.999 | 1.001 | 12,975.18 | GUSD |
78,212 | 2023-10-31 | 0.999 | 1.001 | 0.999 | 0.999 | 47,186.74 | GUSD |
78,213 | 2023-11-01 | 0.999 | 1.001 | 0.999 | 0.999 | 87,453.36 | GUSD |
78,214 | 2023-11-16 | 0.999 | 1.002 | 0.999 | 0.999 | 95,620.2 | GUSD |
78,215 | 2023-11-28 | 0.999 | 1.001 | 0.999 | 0.999 | 52,774.16 | GUSD |
78,216 | 2023-11-29 | 0.999 | 1.001 | 0.999 | 0.999 | 70,833.62 | GUSD |
78,217 | 2023-12-02 | 0.999 | 1.001 | 0.999 | 0.999 | 89,550.99 | GUSD |
78,218 | 2023-12-19 | 0.999 | 1.001 | 0.999 | 1 | 4,049.05 | GUSD |
78,219 | 2024-01-22 | 0.999 | 1.001 | 0.999 | 0.999 | 1,815.73 | GUSD |
78,220 | 2023-05-14 | 0.999 | 1.024 | 1.014 | 1.02 | 14,589.65 | MTL |
78,221 | 2022-02-17 | 0.999 | 1.016 | 0.999 | 1.01 | 89,651.32 | MUSD |
78,222 | 2022-06-20 | 0.999 | 1.0052 | 1.0049 | 0.9997 | 70,253.41 | MUSD |
78,223 | 2023-08-31 | 0.999 | 1.3 | 1.00155 | 0.99999 | 112,071.02 | PYUSD |
78,224 | 2023-12-04 | 0.999 | 0.9999 | 0.99912 | 0.99979 | 109,838.89 | PYUSD |
78,225 | 2023-06-06 | 0.999 | 1.0004 | 1.00036 | 1.00027 | 93,995,227.69 | USDT |
78,226 | 2023-10-05 | 0.999 | 1.0006 | 1.00006 | 1 | 149,857,491.99 | USDT |
78,227 | 2023-10-08 | 0.999 | 1.00078 | 1.00056 | 1.00054 | 53,590,342.39 | USDT |
78,228 | 2021-09-02 | 0.999 | 1.002 | 1.002 | 0.999 | 2,536,271.84 | UST |
78,229 | 2021-09-03 | 0.999 | 1.002 | 1 | 1 | 1,430,048.41 | UST |
78,230 | 2021-09-25 | 0.999 | 1.002 | 1.002 | 1.002 | 1,298,149.97 | UST |
78,231 | 2021-09-26 | 0.999 | 1.002 | 1.002 | 1.002 | 1,335,176.38 | UST |
78,232 | 2021-10-01 | 0.999 | 1.003 | 1 | 1.001 | 1,883,798.31 | UST |
78,233 | 2021-10-07 | 0.999 | 1.003 | 1.001 | 1.002 | 5,168,733.5 | UST |
78,234 | 2021-10-09 | 0.999 | 1.002 | 1.001 | 1 | 1,909,091.72 | UST |
78,235 | 2021-10-10 | 0.999 | 1.002 | 1.001 | 1 | 1,914,109.24 | UST |
78,236 | 2021-10-11 | 0.999 | 1.001 | 0.999 | 1 | 1,826,259.49 | UST |
78,237 | 2021-10-15 | 0.999 | 1.001 | 1 | 1 | 3,071,386.99 | UST |
78,238 | 2021-10-16 | 0.999 | 1.002 | 1.001 | 1 | 2,107,072.49 | UST |
78,239 | 2021-10-17 | 0.999 | 1.002 | 1 | 1.001 | 1,830,185.67 | UST |
78,240 | 2021-10-18 | 0.999 | 1.001 | 1 | 1.001 | 2,325,370.17 | UST |
78,241 | 2021-11-20 | 0.999 | 1.004 | 1 | 1.002 | 5,911,716.68 | UST |
78,242 | 2021-11-21 | 0.999 | 1.005 | 1.002 | 1.003 | 3,971,030.78 | UST |
78,243 | 2021-12-05 | 0.999 | 1.004 | 1 | 1.001 | 6,539,272.08 | UST |
78,244 | 2022-01-07 | 0.999 | 1.003 | 1.002 | 1 | 11,110,553.46 | UST |
78,245 | 2022-01-10 | 0.999 | 1.001 | 1 | 1 | 4,290,805.83 | UST |
78,246 | 2022-01-17 | 0.999 | 1.002 | 1.002 | 1 | 7,373,341.72 | UST |
78,247 | 2022-01-22 | 0.999 | 1.003 | 1.001 | 1 | 13,117,902.01 | UST |
78,248 | 2022-01-23 | 0.999 | 1.002 | 1 | 1 | 4,835,828.83 | UST |
78,249 | 2022-01-25 | 0.999 | 1.001 | 0.999 | 1.001 | 5,053,163.13 | UST |
78,250 | 2022-02-01 | 0.999 | 1.001 | 1 | 1 | 7,097,911.16 | UST |
78,251 | 2022-02-09 | 0.999 | 1.001 | 1 | 1 | 5,723,039.41 | UST |
78,252 | 2022-04-05 | 0.999 | 1.019 | 1 | 1.001 | 12,088,235.02 | UST |
78,253 | 2022-04-07 | 0.999 | 1.001 | 1.001 | 1 | 4,393,895.24 | UST |
78,254 | 2022-04-08 | 0.999 | 1.001 | 1 | 1 | 4,984,820.95 | UST |
78,255 | 2022-04-10 | 0.999 | 1.001 | 1 | 1 | 2,294,133.44 | UST |
78,256 | 2022-04-11 | 0.999 | 1.001 | 1 | 1.001 | 6,833,622.59 | UST |
78,257 | 2022-04-12 | 0.999 | 1.001 | 1.001 | 1.001 | 4,267,686.69 | UST |
78,258 | 2022-04-29 | 0.999 | 1.001 | 1 | 1 | 3,742,011.75 | UST |
78,259 | 2022-05-05 | 0.999 | 1.001 | 1 | 0.999 | 5,388,737.05 | UST |
78,260 | 2022-05-06 | 0.999 | 1.001 | 1 | 1 | 3,511,278.65 | UST |
78,261 | 2022-05-21 | 0.999 | 1 | 1 | 0.999 | 335,493.69 | BUSD |
78,262 | 2022-05-22 | 0.999 | 1 | 1 | 0.999 | 244,561.91 | BUSD |
78,263 | 2022-11-12 | 0.999 | 1 | 0.999 | 0.999 | 682,717.31 | BUSD |
78,264 | 2022-11-13 | 0.999 | 1 | 0.999 | 0.999 | 892,827.83 | BUSD |
78,265 | 2022-11-14 | 0.999 | 1 | 1 | 1 | 1,232,242.97 | BUSD |
78,266 | 2022-11-15 | 0.999 | 1 | 1 | 0.999 | 499,338.77 | BUSD |
78,267 | 2022-11-16 | 0.999 | 1 | 1 | 0.999 | 935,972.1 | BUSD |
78,268 | 2022-11-17 | 0.999 | 1 | 0.999 | 1 | 503,781.88 | BUSD |
78,269 | 2022-11-18 | 0.999 | 1 | 1 | 1 | 649,357.15 | BUSD |
78,270 | 2022-11-19 | 0.999 | 1 | 1 | 1 | 240,292.27 | BUSD |
78,271 | 2022-11-20 | 0.999 | 1 | 0.999 | 1 | 678,643.48 | BUSD |
78,272 | 2022-11-24 | 0.999 | 1 | 1 | 0.999 | 344,599.22 | BUSD |
78,273 | 2022-11-25 | 0.999 | 1 | 1 | 1 | 313,904.42 | BUSD |
78,274 | 2022-11-26 | 0.999 | 1 | 0.999 | 1 | 454,122.14 | BUSD |
78,275 | 2022-11-27 | 0.999 | 1 | 0.999 | 0.999 | 218,001.5 | BUSD |
78,276 | 2022-11-28 | 0.999 | 1 | 0.999 | 0.999 | 375,203.33 | BUSD |
78,277 | 2022-11-29 | 0.999 | 1 | 1 | 0.999 | 616,273.4 | BUSD |
78,278 | 2022-12-08 | 0.999 | 1 | 0.999 | 1 | 182,495.87 | BUSD |
78,279 | 2022-12-10 | 0.999 | 1 | 1 | 0.999 | 392,215.86 | BUSD |
78,280 | 2022-12-11 | 0.999 | 1 | 1 | 1 | 296,277.43 | BUSD |
78,281 | 2022-12-12 | 0.999 | 1 | 0.999 | 0.999 | 658,141.26 | BUSD |
78,282 | 2022-12-15 | 0.999 | 1 | 0.999 | 1 | 563,268.81 | BUSD |
78,283 | 2022-12-16 | 0.999 | 1 | 1 | 0.999 | 471,934.31 | BUSD |
78,284 | 2022-12-18 | 0.999 | 1 | 1 | 1 | 337,697.02 | BUSD |
78,285 | 2022-12-19 | 0.999 | 1 | 0.999 | 1 | 660,143.6 | BUSD |
78,286 | 2022-12-20 | 0.999 | 1 | 0.999 | 1 | 401,132.12 | BUSD |
78,287 | 2022-12-21 | 0.999 | 1 | 0.999 | 1 | 167,998.82 | BUSD |
78,288 | 2022-12-22 | 0.999 | 1 | 1 | 1 | 201,106.81 | BUSD |
78,289 | 2022-12-23 | 0.999 | 1 | 0.999 | 0.999 | 289,456.81 | BUSD |
78,290 | 2022-12-24 | 0.999 | 1 | 0.999 | 1 | 210,613.55 | BUSD |
78,291 | 2022-12-25 | 0.999 | 1 | 0.999 | 1 | 123,619.19 | BUSD |
78,292 | 2022-12-26 | 0.999 | 1 | 1 | 1 | 114,788.07 | BUSD |
78,293 | 2022-12-27 | 0.999 | 1 | 1 | 1 | 213,470.93 | BUSD |
78,294 | 2023-01-11 | 0.999 | 1 | 0.999 | 1 | 223,961.63 | BUSD |
78,295 | 2023-01-12 | 0.999 | 1 | 0.999 | 0.999 | 230,422.66 | BUSD |
78,296 | 2023-01-13 | 0.999 | 1 | 0.999 | 0.999 | 285,596.86 | BUSD |
78,297 | 2023-01-14 | 0.999 | 1 | 0.999 | 1 | 534,037.87 | BUSD |
78,298 | 2023-01-15 | 0.999 | 1 | 1 | 0.999 | 194,032.38 | BUSD |
78,299 | 2023-01-16 | 0.999 | 1 | 0.999 | 1 | 363,560.85 | BUSD |