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 |
|---|---|---|---|---|---|---|---|
1,200 | 2023-03-29 | 0.032637 | 0.036481 | 0.033136 | 0.036134 | 129,975,378.5 | ACH |
1,201 | 2023-03-30 | 0.033926 | 0.038 | 0.036102 | 0.035183 | 157,900,600.7 | ACH |
1,202 | 2023-03-31 | 0.034045 | 0.0365 | 0.035189 | 0.035491 | 87,415,781.4 | ACH |
1,203 | 2023-04-01 | 0.034124 | 0.036368 | 0.03557 | 0.035276 | 64,783,770 | ACH |
1,204 | 2023-04-02 | 0.032732 | 0.035888 | 0.035218 | 0.033417 | 88,790,099.4 | ACH |
1,205 | 2023-04-03 | 0.032016 | 0.03944 | 0.03347 | 0.037351 | 334,107,434.6 | ACH |
1,206 | 2023-04-04 | 0.035479 | 0.038283 | 0.037383 | 0.037774 | 127,303,185.6 | ACH |
1,207 | 2023-04-05 | 0.036121 | 0.038644 | 0.037618 | 0.037338 | 149,400,965.4 | ACH |
1,208 | 2023-04-06 | 0.03614 | 0.041355 | 0.037443 | 0.040196 | 276,160,648.4 | ACH |
1,209 | 2023-04-07 | 0.039392 | 0.0436 | 0.04001 | 0.039688 | 293,552,349.5 | ACH |
1,210 | 2023-04-08 | 0.037126 | 0.040625 | 0.039688 | 0.037937 | 136,620,819.5 | ACH |
1,211 | 2023-04-09 | 0.037922 | 0.0441 | 0.037966 | 0.041178 | 349,498,807.2 | ACH |
1,212 | 2023-04-10 | 0.03942 | 0.0439 | 0.041165 | 0.043487 | 243,021,719.6 | ACH |
1,213 | 2023-04-11 | 0.041437 | 0.0441 | 0.043487 | 0.041905 | 176,237,300.9 | ACH |
1,214 | 2023-04-12 | 0.0391 | 0.043374 | 0.041915 | 0.041292 | 285,435,829.2 | ACH |
1,215 | 2023-04-13 | 0.039153 | 0.041342 | 0.041289 | 0.040094 | 120,905,017.5 | ACH |
1,216 | 2023-04-14 | 0.038 | 0.041578 | 0.040074 | 0.03975 | 181,994,847.6 | ACH |
1,217 | 2023-04-15 | 0.03838 | 0.039764 | 0.039741 | 0.038901 | 87,967,115.2 | ACH |
1,218 | 2023-04-16 | 0.03858 | 0.041434 | 0.038901 | 0.040936 | 151,643,379.1 | ACH |
1,219 | 2023-04-17 | 0.037178 | 0.041665 | 0.040958 | 0.038402 | 135,246,338.1 | ACH |
1,220 | 2023-04-18 | 0.037883 | 0.040125 | 0.038465 | 0.039076 | 112,320,600.8 | ACH |
1,221 | 2023-04-19 | 0.035177 | 0.039462 | 0.039093 | 0.036584 | 203,244,809.9 | ACH |
1,222 | 2023-04-20 | 0.033874 | 0.037049 | 0.036585 | 0.03452 | 115,634,757.6 | ACH |
1,223 | 2023-04-21 | 0.032044 | 0.035505 | 0.034523 | 0.032836 | 97,539,197.2 | ACH |
1,224 | 2023-04-22 | 0.032636 | 0.035256 | 0.032836 | 0.034733 | 46,075,932.5 | ACH |
1,225 | 2023-04-23 | 0.0325 | 0.034826 | 0.034736 | 0.033544 | 36,503,196.1 | ACH |
1,226 | 2023-04-24 | 0.0325 | 0.034555 | 0.033573 | 0.033689 | 63,003,298.9 | ACH |
1,227 | 2023-04-25 | 0.032413 | 0.034194 | 0.033719 | 0.034169 | 41,872,623.2 | ACH |
1,228 | 2023-04-26 | 0.030342 | 0.035426 | 0.034136 | 0.032501 | 112,883,420.6 | ACH |
1,229 | 2023-04-27 | 0.032176 | 0.034 | 0.0325 | 0.033541 | 64,179,871.2 | ACH |
1,230 | 2023-04-28 | 0.032151 | 0.033594 | 0.03353 | 0.032729 | 38,232,254.2 | ACH |
1,231 | 2023-04-29 | 0.032369 | 0.033538 | 0.032757 | 0.032786 | 29,113,039.3 | ACH |
1,232 | 2023-04-30 | 0.031042 | 0.032761 | 0.032761 | 0.031175 | 36,205,525.5 | ACH |
1,233 | 2023-05-01 | 0.02934 | 0.032177 | 0.031228 | 0.030036 | 45,672,440.6 | ACH |
1,234 | 2023-05-02 | 0.02889 | 0.030386 | 0.030051 | 0.030052 | 40,100,136 | ACH |
1,235 | 2023-05-03 | 0.028095 | 0.030592 | 0.03 | 0.030438 | 71,915,571.1 | ACH |
1,236 | 2023-05-04 | 0.028795 | 0.030418 | 0.030418 | 0.029027 | 32,990,933.4 | ACH |
1,237 | 2023-05-05 | 0.02822 | 0.030118 | 0.029027 | 0.029832 | 46,056,656.5 | ACH |
1,238 | 2023-05-06 | 0.026855 | 0.030121 | 0.029865 | 0.027291 | 58,739,396.2 | ACH |
1,239 | 2023-05-07 | 0.026377 | 0.027649 | 0.027312 | 0.02658 | 32,610,115 | ACH |
1,240 | 2023-05-08 | 0.023087 | 0.026774 | 0.026577 | 0.02389 | 104,557,785.7 | ACH |
1,241 | 2023-05-09 | 0.022941 | 0.024167 | 0.023773 | 0.023211 | 58,170,153.7 | ACH |
1,242 | 2023-05-10 | 0.022 | 0.024436 | 0.023202 | 0.023874 | 95,477,705 | ACH |
1,243 | 2023-05-11 | 0.021463 | 0.023882 | 0.023873 | 0.022509 | 46,713,290.2 | ACH |
1,244 | 2023-05-12 | 0.020959 | 0.022876 | 0.02251 | 0.022876 | 42,168,917.8 | ACH |
1,245 | 2023-05-13 | 0.021786 | 0.02287 | 0.02287 | 0.021952 | 23,198,297.7 | ACH |
1,246 | 2023-05-14 | 0.0214 | 0.023737 | 0.02195 | 0.023208 | 42,724,792.4 | ACH |
1,247 | 2023-05-15 | 0.022549 | 0.025308 | 0.023218 | 0.024406 | 70,496,197.1 | ACH |
1,248 | 2023-05-16 | 0.023782 | 0.02793 | 0.024406 | 0.027602 | 125,175,675.9 | ACH |
1,249 | 2023-05-17 | 0.026228 | 0.028933 | 0.027555 | 0.027651 | 147,573,000 | ACH |
1,250 | 2023-05-18 | 0.0261 | 0.029216 | 0.027678 | 0.026977 | 91,428,526.9 | ACH |
1,251 | 2023-05-19 | 0.026133 | 0.027938 | 0.027001 | 0.026555 | 62,212,758.3 | ACH |
1,252 | 2023-05-20 | 0.025741 | 0.026754 | 0.026501 | 0.026372 | 40,374,521.7 | ACH |
1,253 | 2023-05-21 | 0.025667 | 0.027913 | 0.026343 | 0.02589 | 59,394,434.9 | ACH |
1,254 | 2023-05-22 | 0.024968 | 0.028489 | 0.025904 | 0.027814 | 129,861,843.5 | ACH |
1,255 | 2023-05-23 | 0.027343 | 0.030185 | 0.027814 | 0.028097 | 86,693,763.7 | ACH |
1,256 | 2023-05-24 | 0.026 | 0.029752 | 0.028097 | 0.027111 | 135,530,770.8 | ACH |
1,257 | 2023-05-25 | 0.026086 | 0.027962 | 0.027112 | 0.026855 | 59,673,445.8 | ACH |
1,258 | 2023-05-26 | 0.025988 | 0.027489 | 0.026863 | 0.026974 | 36,389,239 | ACH |
1,259 | 2023-05-27 | 0.0266 | 0.028894 | 0.026815 | 0.02854 | 70,081,039.5 | ACH |
1,260 | 2023-05-28 | 0.028138 | 0.0295 | 0.028557 | 0.028994 | 54,904,073.2 | ACH |
1,261 | 2023-05-29 | 0.028134 | 0.0299 | 0.028988 | 0.02954 | 79,847,643 | ACH |
1,262 | 2023-05-30 | 0.028536 | 0.031143 | 0.02951 | 0.030804 | 92,866,906.8 | ACH |
1,263 | 2023-05-31 | 0.027199 | 0.0308 | 0.03075 | 0.02893 | 150,144,204 | ACH |
1,264 | 2023-06-01 | 0.027935 | 0.0314 | 0.028889 | 0.029525 | 126,130,703.5 | ACH |
1,265 | 2023-06-02 | 0.029046 | 0.030327 | 0.029552 | 0.03011 | 46,572,348.9 | ACH |
1,266 | 2023-06-03 | 0.028023 | 0.03011 | 0.03011 | 0.028348 | 41,572,484 | ACH |
1,267 | 2023-06-04 | 0.02725 | 0.028441 | 0.028348 | 0.027308 | 58,853,847.7 | ACH |
1,268 | 2023-06-05 | 0.023243 | 0.027271 | 0.027264 | 0.023901 | 126,043,723.9 | ACH |
1,269 | 2023-06-06 | 0.023579 | 0.025178 | 0.023876 | 0.025009 | 77,174,419.7 | ACH |
1,270 | 2023-06-07 | 0.022594 | 0.025178 | 0.024982 | 0.023217 | 51,861,412.1 | ACH |
1,271 | 2023-06-08 | 0.022556 | 0.024138 | 0.023162 | 0.023321 | 43,766,819.1 | ACH |
1,272 | 2023-06-09 | 0.02222 | 0.0235 | 0.023325 | 0.0228 | 45,447,581.6 | ACH |
1,273 | 2023-06-10 | 0.016043 | 0.022846 | 0.0228 | 0.019012 | 163,818,500.2 | ACH |
1,274 | 2023-06-11 | 0.018397 | 0.019711 | 0.019052 | 0.019186 | 50,012,232.6 | ACH |
1,275 | 2023-06-12 | 0.0187 | 0.020626 | 0.019197 | 0.020042 | 73,339,781.8 | ACH |
1,276 | 2023-06-13 | 0.019447 | 0.02075 | 0.020053 | 0.020159 | 44,097,547.6 | ACH |
1,277 | 2023-06-14 | 0.01869 | 0.020483 | 0.020152 | 0.019166 | 45,467,380.1 | ACH |
1,278 | 2023-06-15 | 0.018424 | 0.019677 | 0.019166 | 0.019358 | 42,609,461 | ACH |
1,279 | 2023-06-16 | 0.018727 | 0.02003 | 0.01936 | 0.019756 | 55,707,152.4 | ACH |
1,280 | 2023-06-17 | 0.019511 | 0.020523 | 0.019745 | 0.020104 | 37,466,513.3 | ACH |
1,281 | 2023-06-18 | 0.019358 | 0.020525 | 0.020183 | 0.01957 | 23,845,272.7 | ACH |
1,282 | 2023-06-19 | 0.019298 | 0.019876 | 0.019569 | 0.01944 | 20,776,768.7 | ACH |
1,283 | 2023-06-20 | 0.019062 | 0.021267 | 0.019372 | 0.021052 | 75,964,382.8 | ACH |
1,284 | 2023-06-21 | 0.021015 | 0.022898 | 0.021015 | 0.022008 | 72,687,492.1 | ACH |
1,285 | 2023-06-22 | 0.021617 | 0.023355 | 0.021988 | 0.021845 | 48,618,241.7 | ACH |
1,286 | 2023-06-23 | 0.021455 | 0.02302 | 0.021821 | 0.022495 | 31,569,282 | ACH |
1,287 | 2023-06-24 | 0.021101 | 0.022781 | 0.022364 | 0.022125 | 23,299,245.8 | ACH |
1,288 | 2023-06-25 | 0.021892 | 0.02363 | 0.022093 | 0.022277 | 39,352,359.5 | ACH |
1,289 | 2023-06-26 | 0.021454 | 0.023299 | 0.022247 | 0.021718 | 41,501,003 | ACH |
1,290 | 2023-06-27 | 0.021715 | 0.022886 | 0.021718 | 0.022349 | 24,804,707.7 | ACH |
1,291 | 2023-06-28 | 0.020115 | 0.022453 | 0.022388 | 0.020467 | 39,202,913.3 | ACH |
1,292 | 2023-06-29 | 0.019846 | 0.021126 | 0.020467 | 0.020135 | 59,797,275.5 | ACH |
1,293 | 2023-06-30 | 0.0185 | 0.020772 | 0.02013 | 0.020031 | 95,122,545.5 | ACH |
1,294 | 2023-07-01 | 0.019545 | 0.020329 | 0.020051 | 0.020239 | 33,326,748.7 | ACH |
1,295 | 2023-07-02 | 0.019531 | 0.020507 | 0.020255 | 0.019953 | 15,149,489.2 | ACH |
1,296 | 2023-07-03 | 0.019852 | 0.021415 | 0.02008 | 0.02124 | 54,149,769.7 | ACH |
1,297 | 2023-07-04 | 0.020033 | 0.021227 | 0.021225 | 0.020286 | 24,175,681.3 | ACH |
1,298 | 2023-07-05 | 0.019224 | 0.020469 | 0.020282 | 0.01939 | 47,191,836.4 | ACH |
1,299 | 2023-07-06 | 0.018955 | 0.02037 | 0.019305 | 0.0194 | 43,715,420.3 | ACH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.