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 |
|---|---|---|---|---|---|---|---|
10,800 | 2023-04-09 | 0.2674 | 0.28304 | 0.28242 | 0.27712 | 1,824,355.49 | BAT |
10,801 | 2023-04-10 | 0.27119 | 0.28305 | 0.27751 | 0.28236 | 2,393,360.11 | BAT |
10,802 | 2023-04-11 | 0.27871 | 0.28516 | 0.28202 | 0.28142 | 1,978,701.16 | BAT |
10,803 | 2023-04-12 | 0.26488 | 0.28435 | 0.28097 | 0.28302 | 5,553,972.02 | BAT |
10,804 | 2023-04-13 | 0.27318 | 0.28361 | 0.28358 | 0.28133 | 2,789,686.01 | BAT |
10,805 | 2023-04-14 | 0.27639 | 0.2915 | 0.28122 | 0.28606 | 3,244,635.28 | BAT |
10,806 | 2023-04-15 | 0.2803 | 0.28793 | 0.28614 | 0.28536 | 2,330,492.58 | BAT |
10,807 | 2023-04-16 | 0.28076 | 0.2934 | 0.28508 | 0.28903 | 2,640,972.66 | BAT |
10,808 | 2023-04-17 | 0.27615 | 0.29014 | 0.28991 | 0.27913 | 2,662,166.35 | BAT |
10,809 | 2023-04-18 | 0.27425 | 0.28918 | 0.27905 | 0.28479 | 3,319,345.89 | BAT |
10,810 | 2023-04-19 | 0.25544 | 0.28483 | 0.28478 | 0.25901 | 3,927,423.57 | BAT |
10,811 | 2023-04-20 | 0.25 | 0.26316 | 0.25916 | 0.2533 | 3,183,082.64 | BAT |
10,812 | 2023-04-21 | 0.24402 | 0.26187 | 0.25329 | 0.24638 | 2,656,681.56 | BAT |
10,813 | 2023-04-22 | 0.24599 | 0.25519 | 0.24617 | 0.25371 | 1,294,384.46 | BAT |
10,814 | 2023-04-23 | 0.24644 | 0.25547 | 0.25413 | 0.25407 | 1,100,745.83 | BAT |
10,815 | 2023-04-24 | 0.24397 | 0.25639 | 0.25389 | 0.24827 | 1,256,641.11 | BAT |
10,816 | 2023-04-25 | 0.24052 | 0.25286 | 0.24844 | 0.25179 | 869,946.08 | BAT |
10,817 | 2023-04-26 | 0.23591 | 0.26287 | 0.25137 | 0.24874 | 737,059.24 | BAT |
10,818 | 2023-04-27 | 0.24667 | 0.25778 | 0.24779 | 0.25576 | 361,616.49 | BAT |
10,819 | 2023-04-28 | 0.24815 | 0.25665 | 0.2558 | 0.25298 | 1,840,852.61 | BAT |
10,820 | 2023-04-29 | 0.25057 | 0.25557 | 0.25246 | 0.2534 | 618,281.97 | BAT |
10,821 | 2023-04-30 | 0.2451 | 0.25334 | 0.25334 | 0.24535 | 491,856.35 | BAT |
10,822 | 2023-05-01 | 0.23316 | 0.24635 | 0.24532 | 0.23512 | 506,446.76 | BAT |
10,823 | 2023-05-02 | 0.23316 | 0.23927 | 0.23508 | 0.2387 | 442,832.94 | BAT |
10,824 | 2023-05-03 | 0.23209 | 0.24445 | 0.2387 | 0.24309 | 288,953.87 | BAT |
10,825 | 2023-05-04 | 0.23705 | 0.24293 | 0.24293 | 0.23876 | 278,486.87 | BAT |
10,826 | 2023-05-05 | 0.23731 | 0.24462 | 0.23863 | 0.2431 | 611,624.23 | BAT |
10,827 | 2023-05-06 | 0.22944 | 0.24476 | 0.24285 | 0.23324 | 291,848.05 | BAT |
10,828 | 2023-05-07 | 0.22862 | 0.23368 | 0.23261 | 0.22862 | 231,651.4 | BAT |
10,829 | 2023-05-08 | 0.2041 | 0.23098 | 0.22908 | 0.21336 | 1,489,822.14 | BAT |
10,830 | 2023-05-09 | 0.21262 | 0.21891 | 0.21336 | 0.21836 | 466,478.51 | BAT |
10,831 | 2023-05-10 | 0.20874 | 0.22258 | 0.21823 | 0.2203 | 1,076,409.2 | BAT |
10,832 | 2023-05-11 | 0.20776 | 0.2314 | 0.22006 | 0.21166 | 933,419.24 | BAT |
10,833 | 2023-05-12 | 0.20398 | 0.21414 | 0.21156 | 0.21414 | 587,947.59 | BAT |
10,834 | 2023-05-13 | 0.20957 | 0.21356 | 0.21306 | 0.21147 | 901,784.7 | BAT |
10,835 | 2023-05-14 | 0.20894 | 0.21645 | 0.21116 | 0.21617 | 266,768.7 | BAT |
10,836 | 2023-05-15 | 0.21346 | 0.22119 | 0.21645 | 0.21915 | 718,749.79 | BAT |
10,837 | 2023-05-16 | 0.21603 | 0.22203 | 0.2191 | 0.22203 | 438,823.23 | BAT |
10,838 | 2023-05-17 | 0.21847 | 0.22634 | 0.22175 | 0.22525 | 469,982.51 | BAT |
10,839 | 2023-05-18 | 0.21841 | 0.22546 | 0.22528 | 0.22224 | 520,202.72 | BAT |
10,840 | 2023-05-19 | 0.22089 | 0.22445 | 0.22246 | 0.221 | 523,298.14 | BAT |
10,841 | 2023-05-20 | 0.21967 | 0.22177 | 0.22138 | 0.22086 | 113,657.12 | BAT |
10,842 | 2023-05-21 | 0.21579 | 0.22215 | 0.2213 | 0.21802 | 448,424.17 | BAT |
10,843 | 2023-05-22 | 0.21437 | 0.22267 | 0.21821 | 0.22139 | 392,001.25 | BAT |
10,844 | 2023-05-23 | 0.22043 | 0.22466 | 0.22158 | 0.22257 | 484,155.57 | BAT |
10,845 | 2023-05-24 | 0.21168 | 0.22255 | 0.22244 | 0.21601 | 495,801.38 | BAT |
10,846 | 2023-05-25 | 0.21091 | 0.21843 | 0.21604 | 0.21619 | 295,266.96 | BAT |
10,847 | 2023-05-26 | 0.214 | 0.21859 | 0.21618 | 0.2177 | 689,563.59 | BAT |
10,848 | 2023-05-27 | 0.2173 | 0.22041 | 0.21809 | 0.21962 | 251,529.62 | BAT |
10,849 | 2023-05-28 | 0.21896 | 0.22868 | 0.21946 | 0.22516 | 716,677.6 | BAT |
10,850 | 2023-05-29 | 0.22109 | 0.22643 | 0.22501 | 0.22255 | 633,814.02 | BAT |
10,851 | 2023-05-30 | 0.21785 | 0.22668 | 0.22242 | 0.21864 | 1,131,223.94 | BAT |
10,852 | 2023-05-31 | 0.21001 | 0.22072 | 0.2186 | 0.21341 | 657,792.12 | BAT |
10,853 | 2023-06-01 | 0.21002 | 0.21632 | 0.21341 | 0.21335 | 388,998.07 | BAT |
10,854 | 2023-06-02 | 0.21111 | 0.21736 | 0.21334 | 0.21681 | 422,781.57 | BAT |
10,855 | 2023-06-03 | 0.21466 | 0.21786 | 0.21686 | 0.21606 | 325,113.25 | BAT |
10,856 | 2023-06-04 | 0.21484 | 0.22083 | 0.21637 | 0.21777 | 411,785.41 | BAT |
10,857 | 2023-06-05 | 0.19525 | 0.21946 | 0.21774 | 0.1989 | 1,257,526.26 | BAT |
10,858 | 2023-06-06 | 0.19619 | 0.208 | 0.19915 | 0.20625 | 805,413.63 | BAT |
10,859 | 2023-06-07 | 0.19538 | 0.20648 | 0.20631 | 0.19638 | 560,812.57 | BAT |
10,860 | 2023-06-08 | 0.19226 | 0.1991 | 0.19635 | 0.19637 | 1,174,182.13 | BAT |
10,861 | 2023-06-09 | 0.19078 | 0.19793 | 0.19638 | 0.19227 | 1,149,716.6 | BAT |
10,862 | 2023-06-10 | 0.14815 | 0.19193 | 0.19173 | 0.16947 | 3,903,753.2 | BAT |
10,863 | 2023-06-11 | 0.16763 | 0.17331 | 0.16921 | 0.17042 | 492,255.15 | BAT |
10,864 | 2023-06-12 | 0.1656 | 0.17074 | 0.17007 | 0.16931 | 478,448.87 | BAT |
10,865 | 2023-06-13 | 0.16798 | 0.1736 | 0.16927 | 0.16936 | 454,227.74 | BAT |
10,866 | 2023-06-14 | 0.16064 | 0.17142 | 0.16933 | 0.16409 | 405,001.58 | BAT |
10,867 | 2023-06-15 | 0.16243 | 0.16969 | 0.16397 | 0.16719 | 383,356.13 | BAT |
10,868 | 2023-06-16 | 0.16676 | 0.17433 | 0.16741 | 0.17282 | 999,273.8 | BAT |
10,869 | 2023-06-17 | 0.17201 | 0.17727 | 0.17254 | 0.17425 | 388,855.24 | BAT |
10,870 | 2023-06-18 | 0.16928 | 0.17487 | 0.17446 | 0.1701 | 213,485.96 | BAT |
10,871 | 2023-06-19 | 0.16939 | 0.17488 | 0.17036 | 0.17182 | 268,594.73 | BAT |
10,872 | 2023-06-20 | 0.16844 | 0.17736 | 0.17176 | 0.17696 | 626,239.35 | BAT |
10,873 | 2023-06-21 | 0.17694 | 0.18776 | 0.17705 | 0.18499 | 862,880.94 | BAT |
10,874 | 2023-06-22 | 0.18237 | 0.19113 | 0.18512 | 0.18372 | 675,416.3 | BAT |
10,875 | 2023-06-23 | 0.18302 | 0.1938 | 0.18372 | 0.19134 | 534,632.8 | BAT |
10,876 | 2023-06-24 | 0.19075 | 0.20231 | 0.19105 | 0.19912 | 1,205,070.04 | BAT |
10,877 | 2023-06-25 | 0.19671 | 0.20475 | 0.19936 | 0.19752 | 439,677.48 | BAT |
10,878 | 2023-06-26 | 0.19021 | 0.2004 | 0.19674 | 0.19427 | 389,223.79 | BAT |
10,879 | 2023-06-27 | 0.19291 | 0.19775 | 0.19415 | 0.19752 | 295,444.67 | BAT |
10,880 | 2023-06-28 | 0.18168 | 0.19707 | 0.19707 | 0.18422 | 398,094.88 | BAT |
10,881 | 2023-06-29 | 0.1835 | 0.19078 | 0.18442 | 0.18965 | 281,256.48 | BAT |
10,882 | 2023-06-30 | 0.18504 | 0.20216 | 0.18979 | 0.19991 | 798,013.21 | BAT |
10,883 | 2023-07-01 | 0.19739 | 0.20845 | 0.19972 | 0.20829 | 1,324,708.04 | BAT |
10,884 | 2023-07-02 | 0.19924 | 0.20867 | 0.20848 | 0.20541 | 885,799.64 | BAT |
10,885 | 2023-07-03 | 0.2016 | 0.20962 | 0.20511 | 0.20445 | 670,296.98 | BAT |
10,886 | 2023-07-04 | 0.2004 | 0.20775 | 0.20426 | 0.20581 | 699,455.36 | BAT |
10,887 | 2023-07-05 | 0.196 | 0.2173 | 0.20583 | 0.19911 | 817,893.78 | BAT |
10,888 | 2023-07-06 | 0.18836 | 0.20523 | 0.19863 | 0.18902 | 412,473.5 | BAT |
10,889 | 2023-07-07 | 0.187 | 0.19171 | 0.18915 | 0.18934 | 366,144.51 | BAT |
10,890 | 2023-07-08 | 0.18515 | 0.19078 | 0.18924 | 0.18854 | 410,754.82 | BAT |
10,891 | 2023-07-09 | 0.1868 | 0.19013 | 0.18854 | 0.1869 | 221,532.8 | BAT |
10,892 | 2023-07-10 | 0.18352 | 0.19348 | 0.1869 | 0.19012 | 407,396.48 | BAT |
10,893 | 2023-07-11 | 0.1889 | 0.19558 | 0.1905 | 0.195 | 809,678.92 | BAT |
10,894 | 2023-07-12 | 0.1928 | 0.19867 | 0.19476 | 0.19699 | 306,949.18 | BAT |
10,895 | 2023-07-13 | 0.19274 | 0.21375 | 0.19699 | 0.21359 | 1,418,201.44 | BAT |
10,896 | 2023-07-14 | 0.19954 | 0.21668 | 0.21359 | 0.20677 | 1,766,943.4 | BAT |
10,897 | 2023-07-15 | 0.20404 | 0.21209 | 0.20696 | 0.21031 | 782,392.4 | BAT |
10,898 | 2023-07-16 | 0.20334 | 0.21069 | 0.21069 | 0.20429 | 257,083.52 | BAT |
10,899 | 2023-07-17 | 0.20106 | 0.22548 | 0.20429 | 0.20741 | 2,015,747.69 | BAT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.