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 |
|---|---|---|---|---|---|---|---|
1,300 | 2023-07-07 | 0.019 | 0.01986 | 0.019398 | 0.019326 | 27,453,414.7 | ACH |
1,301 | 2023-07-08 | 0.019245 | 0.020237 | 0.019363 | 0.019667 | 28,625,760.8 | ACH |
1,302 | 2023-07-09 | 0.01895 | 0.019676 | 0.019654 | 0.019 | 19,944,364.2 | ACH |
1,303 | 2023-07-10 | 0.018385 | 0.019393 | 0.018955 | 0.019068 | 36,591,062.5 | ACH |
1,304 | 2023-07-11 | 0.018503 | 0.019115 | 0.019012 | 0.018683 | 12,867,078.7 | ACH |
1,305 | 2023-07-12 | 0.018619 | 0.019634 | 0.018666 | 0.019493 | 34,721,377.6 | ACH |
1,306 | 2023-07-13 | 0.019104 | 0.020683 | 0.019536 | 0.020582 | 59,430,419.8 | ACH |
1,307 | 2023-07-14 | 0.01935 | 0.021581 | 0.020633 | 0.019956 | 122,746,750.4 | ACH |
1,308 | 2023-07-15 | 0.019683 | 0.020458 | 0.019879 | 0.020096 | 15,149,092.8 | ACH |
1,309 | 2023-07-16 | 0.0193 | 0.020242 | 0.020177 | 0.019352 | 16,856,260.6 | ACH |
1,310 | 2023-07-17 | 0.018734 | 0.019767 | 0.019354 | 0.019431 | 22,522,912.6 | ACH |
1,311 | 2023-07-18 | 0.018262 | 0.019596 | 0.019383 | 0.018291 | 31,203,929.8 | ACH |
1,312 | 2023-07-19 | 0.018027 | 0.018763 | 0.018251 | 0.018077 | 59,123,797 | ACH |
1,313 | 2023-07-20 | 0.01805 | 0.019304 | 0.018073 | 0.01836 | 43,566,255 | ACH |
1,314 | 2023-07-21 | 0.018178 | 0.01856 | 0.018347 | 0.018313 | 15,082,248.9 | ACH |
1,315 | 2023-07-22 | 0.017715 | 0.018528 | 0.018321 | 0.017913 | 18,531,180 | ACH |
1,316 | 2023-07-23 | 0.017558 | 0.01863 | 0.017914 | 0.018537 | 35,908,217.5 | ACH |
1,317 | 2023-07-24 | 0.016981 | 0.018716 | 0.018497 | 0.017434 | 40,195,587.8 | ACH |
1,318 | 2023-07-25 | 0.017254 | 0.017757 | 0.017407 | 0.017632 | 15,541,745.2 | ACH |
1,319 | 2023-07-26 | 0.017434 | 0.0184 | 0.017635 | 0.018096 | 36,637,247.8 | ACH |
1,320 | 2023-07-27 | 0.017787 | 0.018379 | 0.018071 | 0.018084 | 22,976,194.7 | ACH |
1,321 | 2023-07-28 | 0.017952 | 0.018662 | 0.018076 | 0.01839 | 19,612,034.8 | ACH |
1,322 | 2023-07-29 | 0.018208 | 0.0185 | 0.01839 | 0.01839 | 22,628,753.9 | ACH |
1,323 | 2023-07-30 | 0.017553 | 0.018432 | 0.018392 | 0.018061 | 29,399,066.6 | ACH |
1,324 | 2023-07-31 | 0.01802 | 0.018895 | 0.018024 | 0.018344 | 43,982,382.3 | ACH |
1,325 | 2023-08-01 | 0.017647 | 0.01835 | 0.018328 | 0.018192 | 37,009,372.6 | ACH |
1,326 | 2023-08-02 | 0.017368 | 0.018228 | 0.018189 | 0.017545 | 22,762,016.2 | ACH |
1,327 | 2023-08-03 | 0.016926 | 0.017763 | 0.017513 | 0.016986 | 29,718,112.7 | ACH |
1,328 | 2023-08-04 | 0.016965 | 0.017358 | 0.016986 | 0.017223 | 19,861,574.4 | ACH |
1,329 | 2023-08-05 | 0.017086 | 0.017421 | 0.017287 | 0.01736 | 17,488,760.7 | ACH |
1,330 | 2023-08-06 | 0.017223 | 0.017666 | 0.017376 | 0.017315 | 16,430,862.6 | ACH |
1,331 | 2023-08-07 | 0.016974 | 0.0182 | 0.017327 | 0.017373 | 19,566,036.6 | ACH |
1,332 | 2023-08-08 | 0.017117 | 0.017647 | 0.017389 | 0.017356 | 16,568,223.5 | ACH |
1,333 | 2023-08-09 | 0.016723 | 0.017532 | 0.017375 | 0.016882 | 19,901,203.3 | ACH |
1,334 | 2023-08-10 | 0.016498 | 0.01697 | 0.016882 | 0.016853 | 28,473,477.8 | ACH |
1,335 | 2023-08-11 | 0.016822 | 0.017208 | 0.016836 | 0.017081 | 18,106,583.2 | ACH |
1,336 | 2023-08-12 | 0.016971 | 0.017286 | 0.017038 | 0.017165 | 12,809,538.3 | ACH |
1,337 | 2023-08-13 | 0.01693 | 0.017281 | 0.017166 | 0.017147 | 10,274,198.7 | ACH |
1,338 | 2023-08-14 | 0.017175 | 0.017732 | 0.017194 | 0.017285 | 28,646,509.6 | ACH |
1,339 | 2023-08-15 | 0.0151 | 0.017326 | 0.01728 | 0.015887 | 40,992,841.4 | ACH |
1,340 | 2023-08-16 | 0.01523 | 0.015968 | 0.015888 | 0.015493 | 41,286,175 | ACH |
1,341 | 2023-08-17 | 0.012671 | 0.016005 | 0.0155 | 0.013802 | 62,583,138.9 | ACH |
1,342 | 2023-08-18 | 0.013735 | 0.01447 | 0.013804 | 0.014389 | 45,583,097 | ACH |
1,343 | 2023-08-19 | 0.014265 | 0.015212 | 0.014406 | 0.015212 | 39,977,384.3 | ACH |
1,344 | 2023-08-20 | 0.014741 | 0.015687 | 0.015212 | 0.015015 | 54,266,739.3 | ACH |
1,345 | 2023-08-21 | 0.013734 | 0.014987 | 0.014987 | 0.014156 | 45,620,264.1 | ACH |
1,346 | 2023-08-22 | 0.01325 | 0.014185 | 0.014185 | 0.0139 | 67,471,028.6 | ACH |
1,347 | 2023-08-23 | 0.01379 | 0.014233 | 0.01391 | 0.014063 | 39,747,247.8 | ACH |
1,348 | 2023-08-24 | 0.013298 | 0.014118 | 0.014065 | 0.013465 | 27,976,603.4 | ACH |
1,349 | 2023-08-25 | 0.013241 | 0.0138 | 0.013457 | 0.01378 | 25,011,481.8 | ACH |
1,350 | 2023-08-26 | 0.013492 | 0.013881 | 0.013742 | 0.013633 | 10,339,384.9 | ACH |
1,351 | 2023-08-27 | 0.013488 | 0.013749 | 0.013623 | 0.013676 | 6,241,868.4 | ACH |
1,352 | 2023-08-28 | 0.013218 | 0.013768 | 0.013704 | 0.0134 | 15,710,324.4 | ACH |
1,353 | 2023-08-29 | 0.013022 | 0.0145 | 0.013372 | 0.014309 | 42,877,466.1 | ACH |
1,354 | 2023-08-30 | 0.013722 | 0.014384 | 0.014334 | 0.013862 | 26,165,161.8 | ACH |
1,355 | 2023-08-31 | 0.013246 | 0.014335 | 0.013831 | 0.013403 | 53,171,355.6 | ACH |
1,356 | 2023-09-01 | 0.012796 | 0.013518 | 0.013444 | 0.012848 | 33,222,169.5 | ACH |
1,357 | 2023-09-02 | 0.012685 | 0.013071 | 0.012867 | 0.012955 | 18,897,114.6 | ACH |
1,358 | 2023-09-03 | 0.012681 | 0.013021 | 0.012934 | 0.013011 | 17,878,327.4 | ACH |
1,359 | 2023-09-04 | 0.012688 | 0.013447 | 0.013015 | 0.012845 | 62,443,314.3 | ACH |
1,360 | 2023-09-05 | 0.0127 | 0.013216 | 0.012844 | 0.013147 | 25,712,878.8 | ACH |
1,361 | 2023-09-06 | 0.012931 | 0.013467 | 0.013168 | 0.013376 | 26,962,161.1 | ACH |
1,362 | 2023-09-07 | 0.013161 | 0.01362 | 0.013361 | 0.013552 | 19,438,081.8 | ACH |
1,363 | 2023-09-08 | 0.013417 | 0.0145 | 0.013539 | 0.014383 | 61,823,408.6 | ACH |
1,364 | 2023-09-09 | 0.01404 | 0.015641 | 0.014389 | 0.014214 | 80,324,854.9 | ACH |
1,365 | 2023-09-10 | 0.013108 | 0.014226 | 0.014214 | 0.013575 | 52,473,370.5 | ACH |
1,366 | 2023-09-11 | 0.0132 | 0.013993 | 0.013612 | 0.013525 | 34,413,656 | ACH |
1,367 | 2023-09-12 | 0.013456 | 0.014272 | 0.013545 | 0.013579 | 32,775,997.2 | ACH |
1,368 | 2023-09-13 | 0.01345 | 0.014272 | 0.013562 | 0.013957 | 18,224,626.1 | ACH |
1,369 | 2023-09-14 | 0.013934 | 0.015083 | 0.013949 | 0.014745 | 55,356,976.2 | ACH |
1,370 | 2023-09-15 | 0.014673 | 0.015511 | 0.014802 | 0.01539 | 39,711,165.2 | ACH |
1,371 | 2023-09-16 | 0.015264 | 0.016055 | 0.01535 | 0.015758 | 36,872,100.4 | ACH |
1,372 | 2023-09-17 | 0.014578 | 0.015778 | 0.015757 | 0.014866 | 27,536,846.6 | ACH |
1,373 | 2023-09-18 | 0.014677 | 0.015553 | 0.014865 | 0.015067 | 26,362,150.3 | ACH |
1,374 | 2023-09-19 | 0.015015 | 0.01655 | 0.015067 | 0.015631 | 39,398,545.7 | ACH |
1,375 | 2023-09-20 | 0.014621 | 0.015839 | 0.015619 | 0.014905 | 30,932,542.4 | ACH |
1,376 | 2023-09-21 | 0.014558 | 0.0164 | 0.014944 | 0.015843 | 71,312,208 | ACH |
1,377 | 2023-09-22 | 0.015329 | 0.016965 | 0.015834 | 0.016753 | 96,937,842.6 | ACH |
1,378 | 2023-09-23 | 0.015306 | 0.016882 | 0.016745 | 0.015455 | 69,861,360.2 | ACH |
1,379 | 2023-09-24 | 0.015047 | 0.015456 | 0.015456 | 0.015061 | 23,657,405.7 | ACH |
1,380 | 2023-09-25 | 0.014886 | 0.015483 | 0.015061 | 0.015411 | 27,128,453 | ACH |
1,381 | 2023-09-26 | 0.01519 | 0.015944 | 0.015451 | 0.015933 | 20,849,491.9 | ACH |
1,382 | 2023-09-27 | 0.01492 | 0.015995 | 0.01593 | 0.015078 | 25,299,196.9 | ACH |
1,383 | 2023-09-28 | 0.014935 | 0.015462 | 0.015095 | 0.015254 | 19,377,171.4 | ACH |
1,384 | 2023-09-29 | 0.015027 | 0.015451 | 0.01523 | 0.015142 | 25,728,713.5 | ACH |
1,385 | 2023-09-30 | 0.015011 | 0.015464 | 0.015164 | 0.01535 | 21,728,453.9 | ACH |
1,386 | 2023-10-01 | 0.015274 | 0.016087 | 0.015322 | 0.01605 | 29,156,463.6 | ACH |
1,387 | 2023-10-02 | 0.014729 | 0.016106 | 0.016078 | 0.014831 | 38,031,231.4 | ACH |
1,388 | 2023-10-03 | 0.014565 | 0.015072 | 0.014837 | 0.014615 | 36,374,162.2 | ACH |
1,389 | 2023-10-04 | 0.013955 | 0.01475 | 0.01461 | 0.014666 | 35,504,861.4 | ACH |
1,390 | 2023-10-05 | 0.014123 | 0.014769 | 0.014669 | 0.014123 | 21,177,908.4 | ACH |
1,391 | 2023-10-06 | 0.014123 | 0.014709 | 0.014156 | 0.014394 | 20,684,548.7 | ACH |
1,392 | 2023-10-07 | 0.014097 | 0.014437 | 0.014386 | 0.01432 | 10,515,905.1 | ACH |
1,393 | 2023-10-08 | 0.013986 | 0.014439 | 0.014315 | 0.014184 | 15,410,059.1 | ACH |
1,394 | 2023-10-09 | 0.013221 | 0.014358 | 0.014184 | 0.013605 | 26,256,708.6 | ACH |
1,395 | 2023-10-10 | 0.01326 | 0.01387 | 0.013614 | 0.013421 | 21,414,121.8 | ACH |
1,396 | 2023-10-11 | 0.013162 | 0.013524 | 0.013412 | 0.013377 | 13,081,220.8 | ACH |
1,397 | 2023-10-12 | 0.013018 | 0.013399 | 0.013399 | 0.013094 | 16,850,011.7 | ACH |
1,398 | 2023-10-13 | 0.013079 | 0.013449 | 0.013094 | 0.013312 | 9,663,627.6 | ACH |
1,399 | 2023-10-14 | 0.013111 | 0.013403 | 0.013315 | 0.013233 | 9,178,689.8 | ACH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.