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 |
|---|---|---|---|---|---|---|---|
1,500 | 2023-03-29 | 0.008158 | 0.008954 | 0.008515 | 0.008325 | 89,791,453 | ACS |
1,501 | 2023-03-30 | 0.007684 | 0.00832 | 0.00832 | 0.00781 | 132,981,020 | ACS |
1,502 | 2023-03-31 | 0.007809 | 0.00865 | 0.007827 | 0.008162 | 139,511,351 | ACS |
1,503 | 2023-04-01 | 0.007919 | 0.008302 | 0.00816 | 0.007984 | 63,624,690 | ACS |
1,504 | 2023-04-02 | 0.0077 | 0.008183 | 0.007984 | 0.007806 | 83,798,135 | ACS |
1,505 | 2023-04-03 | 0.007294 | 0.00788 | 0.007819 | 0.007522 | 116,029,386 | ACS |
1,506 | 2023-04-04 | 0.0073 | 0.0077 | 0.007545 | 0.007412 | 73,061,529 | ACS |
1,507 | 2023-04-05 | 0.0073 | 0.00759 | 0.007412 | 0.00735 | 58,866,485 | ACS |
1,508 | 2023-04-06 | 0.006576 | 0.00736 | 0.007348 | 0.006653 | 169,630,934 | ACS |
1,509 | 2023-04-07 | 0.006259 | 0.00671 | 0.006655 | 0.006436 | 198,863,404 | ACS |
1,510 | 2023-04-08 | 0.005982 | 0.007548 | 0.006436 | 0.00641 | 407,124,493 | ACS |
1,511 | 2023-04-09 | 0.00631 | 0.0071 | 0.006409 | 0.006764 | 249,343,510 | ACS |
1,512 | 2023-04-10 | 0.006159 | 0.00688 | 0.006764 | 0.006494 | 265,213,031 | ACS |
1,513 | 2023-04-11 | 0.006267 | 0.006603 | 0.006494 | 0.00647 | 162,577,930 | ACS |
1,514 | 2023-04-12 | 0.00585 | 0.0065 | 0.006464 | 0.005934 | 236,997,496 | ACS |
1,515 | 2023-04-13 | 0.00585 | 0.00625 | 0.005934 | 0.006052 | 197,553,494 | ACS |
1,516 | 2023-04-14 | 0.00601 | 0.006623 | 0.006048 | 0.006278 | 239,102,728 | ACS |
1,517 | 2023-04-15 | 0.0061 | 0.006605 | 0.006278 | 0.006583 | 225,814,459 | ACS |
1,518 | 2023-04-16 | 0.006325 | 0.006906 | 0.006584 | 0.006417 | 287,261,422 | ACS |
1,519 | 2023-04-17 | 0.006158 | 0.006528 | 0.006399 | 0.006214 | 106,370,655 | ACS |
1,520 | 2023-04-18 | 0.00615 | 0.006407 | 0.006214 | 0.006351 | 150,008,735 | ACS |
1,521 | 2023-04-19 | 0.005888 | 0.006362 | 0.006355 | 0.006031 | 106,513,767 | ACS |
1,522 | 2023-04-20 | 0.005468 | 0.006056 | 0.006031 | 0.005629 | 107,427,236 | ACS |
1,523 | 2023-04-21 | 0.0054 | 0.005685 | 0.005629 | 0.005441 | 51,892,828 | ACS |
1,524 | 2023-04-22 | 0.005292 | 0.005492 | 0.005449 | 0.005327 | 82,223,443 | ACS |
1,525 | 2023-04-23 | 0.005284 | 0.0069 | 0.005327 | 0.006079 | 260,519,930 | ACS |
1,526 | 2023-04-24 | 0.005676 | 0.006843 | 0.00609 | 0.005832 | 369,468,573 | ACS |
1,527 | 2023-04-25 | 0.00545 | 0.00585 | 0.005843 | 0.0056 | 137,605,813 | ACS |
1,528 | 2023-04-26 | 0.005359 | 0.005701 | 0.005615 | 0.005425 | 92,947,895 | ACS |
1,529 | 2023-04-27 | 0.005408 | 0.005555 | 0.005415 | 0.00544 | 50,164,339 | ACS |
1,530 | 2023-04-28 | 0.005289 | 0.00544 | 0.00544 | 0.005363 | 72,660,604 | ACS |
1,531 | 2023-04-29 | 0.00516 | 0.0055 | 0.005363 | 0.005176 | 166,982,554 | ACS |
1,532 | 2023-04-30 | 0.00496 | 0.005399 | 0.00518 | 0.004987 | 152,589,703 | ACS |
1,533 | 2023-05-01 | 0.004704 | 0.005016 | 0.004987 | 0.004911 | 65,671,599 | ACS |
1,534 | 2023-05-02 | 0.004729 | 0.005918 | 0.004921 | 0.005734 | 337,176,521 | ACS |
1,535 | 2023-05-03 | 0.004921 | 0.005733 | 0.005717 | 0.005096 | 194,342,247 | ACS |
1,536 | 2023-05-04 | 0.004971 | 0.005335 | 0.005096 | 0.005011 | 55,287,809 | ACS |
1,537 | 2023-05-05 | 0.00476 | 0.005072 | 0.005011 | 0.004783 | 97,609,818 | ACS |
1,538 | 2023-05-06 | 0.004581 | 0.00485 | 0.004783 | 0.00481 | 63,582,895 | ACS |
1,539 | 2023-05-07 | 0.00465 | 0.005168 | 0.0048 | 0.00465 | 87,558,708 | ACS |
1,540 | 2023-05-08 | 0.004281 | 0.004676 | 0.00465 | 0.004339 | 78,840,376 | ACS |
1,541 | 2023-05-09 | 0.004103 | 0.0044 | 0.004339 | 0.004109 | 73,983,655 | ACS |
1,542 | 2023-05-10 | 0.0041 | 0.00441 | 0.004109 | 0.00424 | 97,004,273 | ACS |
1,543 | 2023-05-11 | 0.003981 | 0.004348 | 0.004245 | 0.004016 | 90,602,625 | ACS |
1,544 | 2023-05-12 | 0.00396 | 0.004176 | 0.004016 | 0.004148 | 42,856,473 | ACS |
1,545 | 2023-05-13 | 0.003992 | 0.004345 | 0.004143 | 0.004137 | 163,775,840 | ACS |
1,546 | 2023-05-14 | 0.004013 | 0.004304 | 0.004138 | 0.004123 | 59,868,896 | ACS |
1,547 | 2023-05-15 | 0.00409 | 0.004339 | 0.004132 | 0.004104 | 106,512,980 | ACS |
1,548 | 2023-05-16 | 0.004095 | 0.00428 | 0.004104 | 0.004127 | 59,910,360 | ACS |
1,549 | 2023-05-17 | 0.0041 | 0.004264 | 0.004125 | 0.004156 | 34,508,957 | ACS |
1,550 | 2023-05-18 | 0.0041 | 0.004171 | 0.004159 | 0.004103 | 22,171,186 | ACS |
1,551 | 2023-05-19 | 0.00399 | 0.004112 | 0.004103 | 0.004088 | 31,744,680 | ACS |
1,552 | 2023-05-20 | 0.004035 | 0.004088 | 0.004083 | 0.004068 | 22,899,336 | ACS |
1,553 | 2023-05-21 | 0.003822 | 0.004068 | 0.004068 | 0.003844 | 76,339,869 | ACS |
1,554 | 2023-05-22 | 0.0038 | 0.0047 | 0.003844 | 0.003862 | 175,620,730 | ACS |
1,555 | 2023-05-23 | 0.003821 | 0.003971 | 0.003862 | 0.003834 | 84,764,453 | ACS |
1,556 | 2023-05-24 | 0.003449 | 0.003971 | 0.003834 | 0.003522 | 204,450,240 | ACS |
1,557 | 2023-05-25 | 0.003425 | 0.003634 | 0.003526 | 0.003466 | 153,387,468 | ACS |
1,558 | 2023-05-26 | 0.00343 | 0.003657 | 0.003466 | 0.003641 | 64,844,954 | ACS |
1,559 | 2023-05-27 | 0.003428 | 0.003714 | 0.003641 | 0.003501 | 156,754,569 | ACS |
1,560 | 2023-05-28 | 0.003457 | 0.003822 | 0.003501 | 0.003797 | 84,839,273 | ACS |
1,561 | 2023-05-29 | 0.003604 | 0.00427 | 0.003792 | 0.003885 | 412,734,933 | ACS |
1,562 | 2023-05-30 | 0.003646 | 0.003922 | 0.003885 | 0.003777 | 265,964,303 | ACS |
1,563 | 2023-05-31 | 0.00352 | 0.003859 | 0.003777 | 0.003646 | 138,490,730 | ACS |
1,564 | 2023-06-01 | 0.003505 | 0.003658 | 0.003646 | 0.003615 | 62,965,768 | ACS |
1,565 | 2023-06-02 | 0.00349 | 0.003667 | 0.003606 | 0.00366 | 80,696,428 | ACS |
1,566 | 2023-06-03 | 0.003565 | 0.00367 | 0.003657 | 0.003575 | 90,876,738 | ACS |
1,567 | 2023-06-04 | 0.003537 | 0.00418 | 0.003575 | 0.003845 | 346,084,957 | ACS |
1,568 | 2023-06-05 | 0.00349 | 0.003847 | 0.003847 | 0.003602 | 169,842,090 | ACS |
1,569 | 2023-06-06 | 0.003515 | 0.003733 | 0.003603 | 0.00368 | 138,544,554 | ACS |
1,570 | 2023-06-07 | 0.00343 | 0.003695 | 0.003671 | 0.003436 | 82,713,538 | ACS |
1,571 | 2023-06-08 | 0.003391 | 0.003527 | 0.003442 | 0.003488 | 70,282,690 | ACS |
1,572 | 2023-06-09 | 0.003476 | 0.003622 | 0.003487 | 0.003538 | 50,198,713 | ACS |
1,573 | 2023-06-10 | 0.002796 | 0.003543 | 0.003543 | 0.003 | 118,323,027 | ACS |
1,574 | 2023-06-11 | 0.002896 | 0.00308 | 0.002994 | 0.002983 | 26,557,633 | ACS |
1,575 | 2023-06-12 | 0.002913 | 0.002997 | 0.002981 | 0.002913 | 25,969,187 | ACS |
1,576 | 2023-06-13 | 0.0029 | 0.003008 | 0.002914 | 0.002941 | 39,724,925 | ACS |
1,577 | 2023-06-14 | 0.00288 | 0.00297 | 0.002939 | 0.002893 | 33,389,357 | ACS |
1,578 | 2023-06-15 | 0.00279 | 0.002906 | 0.002892 | 0.002876 | 42,154,321 | ACS |
1,579 | 2023-06-16 | 0.00283 | 0.00305 | 0.002874 | 0.003005 | 72,321,097 | ACS |
1,580 | 2023-06-17 | 0.002985 | 0.003085 | 0.003009 | 0.00301 | 52,186,849 | ACS |
1,581 | 2023-06-18 | 0.002985 | 0.003639 | 0.003007 | 0.003528 | 371,385,129 | ACS |
1,582 | 2023-06-19 | 0.003361 | 0.004047 | 0.003535 | 0.00371 | 499,425,038 | ACS |
1,583 | 2023-06-20 | 0.003498 | 0.003841 | 0.003708 | 0.00381 | 169,185,508 | ACS |
1,584 | 2023-06-21 | 0.003744 | 0.0041 | 0.003817 | 0.003995 | 177,882,729 | ACS |
1,585 | 2023-06-22 | 0.003995 | 0.00485 | 0.003995 | 0.004199 | 305,439,165 | ACS |
1,586 | 2023-06-23 | 0.003644 | 0.004203 | 0.004199 | 0.003782 | 243,182,719 | ACS |
1,587 | 2023-06-24 | 0.003737 | 0.003882 | 0.003782 | 0.003755 | 44,060,064 | ACS |
1,588 | 2023-06-25 | 0.003595 | 0.00376 | 0.003755 | 0.003611 | 85,764,382 | ACS |
1,589 | 2023-06-26 | 0.003558 | 0.003677 | 0.003611 | 0.003583 | 38,988,311 | ACS |
1,590 | 2023-06-27 | 0.003513 | 0.003633 | 0.003578 | 0.003517 | 48,850,541 | ACS |
1,591 | 2023-06-28 | 0.003448 | 0.003526 | 0.003517 | 0.003448 | 46,376,939 | ACS |
1,592 | 2023-06-29 | 0.0033 | 0.003464 | 0.003448 | 0.003414 | 40,741,415 | ACS |
1,593 | 2023-06-30 | 0.003373 | 0.003443 | 0.003415 | 0.003396 | 60,475,980 | ACS |
1,594 | 2023-07-01 | 0.003306 | 0.0034 | 0.003396 | 0.003345 | 60,170,471 | ACS |
1,595 | 2023-07-02 | 0.003275 | 0.003663 | 0.003345 | 0.003276 | 85,919,363 | ACS |
1,596 | 2023-07-03 | 0.003274 | 0.003458 | 0.003276 | 0.003401 | 94,229,783 | ACS |
1,597 | 2023-07-04 | 0.003312 | 0.003414 | 0.003401 | 0.003331 | 69,957,202 | ACS |
1,598 | 2023-07-05 | 0.003076 | 0.003337 | 0.003331 | 0.003136 | 132,962,983 | ACS |
1,599 | 2023-07-06 | 0.003042 | 0.003188 | 0.003143 | 0.003052 | 107,984,013 | ACS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.