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 |
|---|---|---|---|---|---|---|---|
15,500 | 2023-04-20 | 0.1261 | 0.1328 | 0.1301 | 0.1279 | 4,494,299.3 | CHZ |
15,501 | 2023-04-21 | 0.1173 | 0.1292 | 0.1279 | 0.1197 | 8,920,191.5 | CHZ |
15,502 | 2023-04-22 | 0.1185 | 0.1227 | 0.1198 | 0.1225 | 1,104,164.9 | CHZ |
15,503 | 2023-04-23 | 0.1166 | 0.1227 | 0.1225 | 0.1199 | 2,662,253.6 | CHZ |
15,504 | 2023-04-24 | 0.1179 | 0.1242 | 0.1197 | 0.1232 | 3,305,103.1 | CHZ |
15,505 | 2023-04-25 | 0.1228 | 0.1292 | 0.1231 | 0.128 | 2,834,098.3 | CHZ |
15,506 | 2023-04-26 | 0.12 | 0.1314 | 0.1278 | 0.1277 | 3,057,792.7 | CHZ |
15,507 | 2023-04-27 | 0.126 | 0.1298 | 0.1272 | 0.1288 | 1,856,572.4 | CHZ |
15,508 | 2023-04-28 | 0.1263 | 0.1305 | 0.1289 | 0.1279 | 1,474,263.9 | CHZ |
15,509 | 2023-04-29 | 0.1263 | 0.1287 | 0.1278 | 0.1274 | 923,343.7 | CHZ |
15,510 | 2023-04-30 | 0.1257 | 0.1287 | 0.1274 | 0.1265 | 919,379.6 | CHZ |
15,511 | 2023-05-01 | 0.1227 | 0.1297 | 0.1262 | 0.1278 | 2,854,657.5 | CHZ |
15,512 | 2023-05-02 | 0.1237 | 0.1285 | 0.1278 | 0.1272 | 1,470,944.6 | CHZ |
15,513 | 2023-05-03 | 0.124 | 0.1306 | 0.1272 | 0.1304 | 2,271,338.5 | CHZ |
15,514 | 2023-05-04 | 0.1271 | 0.1313 | 0.1303 | 0.1297 | 1,721,206.2 | CHZ |
15,515 | 2023-05-05 | 0.1265 | 0.1318 | 0.1297 | 0.1308 | 2,466,326.7 | CHZ |
15,516 | 2023-05-06 | 0.1238 | 0.132 | 0.1308 | 0.1253 | 1,798,279.7 | CHZ |
15,517 | 2023-05-07 | 0.1243 | 0.1281 | 0.1253 | 0.1247 | 1,476,700.9 | CHZ |
15,518 | 2023-05-08 | 0.111 | 0.1253 | 0.1247 | 0.1134 | 6,809,519.7 | CHZ |
15,519 | 2023-05-09 | 0.1121 | 0.1154 | 0.1133 | 0.1127 | 2,134,792.8 | CHZ |
15,520 | 2023-05-10 | 0.1052 | 0.1137 | 0.1128 | 0.1109 | 8,194,594.8 | CHZ |
15,521 | 2023-05-11 | 0.1043 | 0.1107 | 0.1107 | 0.1067 | 4,350,131.6 | CHZ |
15,522 | 2023-05-12 | 0.1028 | 0.1077 | 0.1066 | 0.1077 | 1,550,292.7 | CHZ |
15,523 | 2023-05-13 | 0.105 | 0.1076 | 0.1076 | 0.1059 | 780,612.1 | CHZ |
15,524 | 2023-05-14 | 0.1049 | 0.1076 | 0.1057 | 0.1071 | 1,090,131.1 | CHZ |
15,525 | 2023-05-15 | 0.1056 | 0.1087 | 0.1071 | 0.1076 | 1,337,423.9 | CHZ |
15,526 | 2023-05-16 | 0.1066 | 0.1093 | 0.1076 | 0.1077 | 2,050,165.7 | CHZ |
15,527 | 2023-05-17 | 0.1053 | 0.1107 | 0.1075 | 0.1082 | 1,441,684.9 | CHZ |
15,528 | 2023-05-18 | 0.1045 | 0.1087 | 0.1083 | 0.1071 | 1,592,514.1 | CHZ |
15,529 | 2023-05-19 | 0.1062 | 0.1082 | 0.1071 | 0.1075 | 1,294,535 | CHZ |
15,530 | 2023-05-20 | 0.1063 | 0.1076 | 0.1073 | 0.1071 | 604,176.4 | CHZ |
15,531 | 2023-05-21 | 0.1037 | 0.1076 | 0.1072 | 0.1049 | 711,240.3 | CHZ |
15,532 | 2023-05-22 | 0.1023 | 0.106 | 0.1049 | 0.1048 | 1,076,865.8 | CHZ |
15,533 | 2023-05-23 | 0.104 | 0.1064 | 0.1047 | 0.1049 | 671,170.9 | CHZ |
15,534 | 2023-05-24 | 0.0984 | 0.1048 | 0.1048 | 0.1008 | 2,271,783.8 | CHZ |
15,535 | 2023-05-25 | 0.0979 | 0.1014 | 0.1007 | 0.099 | 1,210,907.2 | CHZ |
15,536 | 2023-05-26 | 0.0982 | 0.1005 | 0.0989 | 0.0997 | 1,228,147.5 | CHZ |
15,537 | 2023-05-27 | 0.0991 | 0.101 | 0.0994 | 0.1008 | 1,017,762.4 | CHZ |
15,538 | 2023-05-28 | 0.1004 | 0.1036 | 0.1009 | 0.1029 | 997,940.9 | CHZ |
15,539 | 2023-05-29 | 0.1001 | 0.1042 | 0.103 | 0.1009 | 1,978,285 | CHZ |
15,540 | 2023-05-30 | 0.0997 | 0.1014 | 0.1008 | 0.1003 | 1,284,252 | CHZ |
15,541 | 2023-05-31 | 0.0972 | 0.1009 | 0.1003 | 0.0991 | 3,305,067 | CHZ |
15,542 | 2023-06-01 | 0.0974 | 0.1023 | 0.099 | 0.0999 | 2,091,356 | CHZ |
15,543 | 2023-06-02 | 0.0994 | 0.1025 | 0.0999 | 0.1006 | 1,769,899.9 | CHZ |
15,544 | 2023-06-03 | 0.0999 | 0.1022 | 0.1005 | 0.1021 | 1,242,024.1 | CHZ |
15,545 | 2023-06-04 | 0.1008 | 0.1033 | 0.1018 | 0.1009 | 964,850.2 | CHZ |
15,546 | 2023-06-05 | 0.0847 | 0.1009 | 0.1009 | 0.0935 | 6,650,302.9 | CHZ |
15,547 | 2023-06-06 | 0.0915 | 0.0958 | 0.0932 | 0.0945 | 2,750,441.3 | CHZ |
15,548 | 2023-06-07 | 0.0855 | 0.0944 | 0.0941 | 0.0862 | 3,035,232.3 | CHZ |
15,549 | 2023-06-08 | 0.0849 | 0.0883 | 0.0863 | 0.0875 | 1,097,571.1 | CHZ |
15,550 | 2023-06-09 | 0.0856 | 0.0885 | 0.0874 | 0.0869 | 1,731,855.6 | CHZ |
15,551 | 2023-06-10 | 0.0588 | 0.0873 | 0.0871 | 0.0687 | 12,434,053.7 | CHZ |
15,552 | 2023-06-11 | 0.0672 | 0.0699 | 0.0688 | 0.0679 | 4,178,310.7 | CHZ |
15,553 | 2023-06-12 | 0.0653 | 0.0682 | 0.0679 | 0.0676 | 3,035,326.6 | CHZ |
15,554 | 2023-06-13 | 0.0665 | 0.0693 | 0.0676 | 0.0684 | 2,471,142.6 | CHZ |
15,555 | 2023-06-14 | 0.0637 | 0.0687 | 0.0683 | 0.0655 | 2,617,157.2 | CHZ |
15,556 | 2023-06-15 | 0.0642 | 0.067 | 0.0653 | 0.0665 | 3,767,164.3 | CHZ |
15,557 | 2023-06-16 | 0.0651 | 0.0677 | 0.0667 | 0.0669 | 1,470,163.6 | CHZ |
15,558 | 2023-06-17 | 0.0667 | 0.0692 | 0.067 | 0.0683 | 1,319,419.8 | CHZ |
15,559 | 2023-06-18 | 0.0668 | 0.069 | 0.0683 | 0.0668 | 2,818,346.6 | CHZ |
15,560 | 2023-06-19 | 0.0663 | 0.0688 | 0.0668 | 0.0684 | 1,116,022.4 | CHZ |
15,561 | 2023-06-20 | 0.067 | 0.0708 | 0.0684 | 0.0707 | 3,053,800.7 | CHZ |
15,562 | 2023-06-21 | 0.0706 | 0.0747 | 0.0707 | 0.0744 | 2,880,335.2 | CHZ |
15,563 | 2023-06-22 | 0.0734 | 0.0784 | 0.0745 | 0.0737 | 2,221,849.6 | CHZ |
15,564 | 2023-06-23 | 0.0735 | 0.0785 | 0.0737 | 0.0768 | 1,732,444.1 | CHZ |
15,565 | 2023-06-24 | 0.0765 | 0.0807 | 0.0769 | 0.0781 | 1,815,252.2 | CHZ |
15,566 | 2023-06-25 | 0.0778 | 0.0835 | 0.0782 | 0.0794 | 1,628,641.5 | CHZ |
15,567 | 2023-06-26 | 0.0758 | 0.08 | 0.0793 | 0.0772 | 1,016,004 | CHZ |
15,568 | 2023-06-27 | 0.0765 | 0.0786 | 0.0773 | 0.0774 | 933,818.4 | CHZ |
15,569 | 2023-06-28 | 0.0703 | 0.0774 | 0.0774 | 0.0726 | 1,552,328.3 | CHZ |
15,570 | 2023-06-29 | 0.0724 | 0.0755 | 0.0725 | 0.074 | 795,104.1 | CHZ |
15,571 | 2023-06-30 | 0.07 | 0.0771 | 0.0741 | 0.0757 | 5,082,330.8 | CHZ |
15,572 | 2023-07-01 | 0.0752 | 0.08 | 0.0758 | 0.0799 | 1,786,025.9 | CHZ |
15,573 | 2023-07-02 | 0.0759 | 0.0801 | 0.0797 | 0.078 | 796,978.7 | CHZ |
15,574 | 2023-07-03 | 0.0776 | 0.0801 | 0.078 | 0.0796 | 1,885,107.7 | CHZ |
15,575 | 2023-07-04 | 0.0777 | 0.0804 | 0.0797 | 0.0792 | 960,215.9 | CHZ |
15,576 | 2023-07-05 | 0.0762 | 0.0814 | 0.0795 | 0.077 | 841,448.9 | CHZ |
15,577 | 2023-07-06 | 0.0744 | 0.0795 | 0.077 | 0.0746 | 898,377.2 | CHZ |
15,578 | 2023-07-07 | 0.0737 | 0.0771 | 0.0742 | 0.0766 | 1,538,173.2 | CHZ |
15,579 | 2023-07-08 | 0.075 | 0.0774 | 0.0768 | 0.0768 | 511,505.8 | CHZ |
15,580 | 2023-07-09 | 0.0754 | 0.0774 | 0.0766 | 0.0754 | 1,110,424.7 | CHZ |
15,581 | 2023-07-10 | 0.0746 | 0.0775 | 0.0755 | 0.0758 | 915,246.6 | CHZ |
15,582 | 2023-07-11 | 0.0753 | 0.0775 | 0.0757 | 0.0771 | 1,172,498 | CHZ |
15,583 | 2023-07-12 | 0.0758 | 0.0788 | 0.0771 | 0.0764 | 1,371,467.6 | CHZ |
15,584 | 2023-07-13 | 0.0757 | 0.0846 | 0.0766 | 0.0842 | 3,440,188 | CHZ |
15,585 | 2023-07-14 | 0.0778 | 0.0852 | 0.0842 | 0.0803 | 3,554,852.5 | CHZ |
15,586 | 2023-07-15 | 0.0795 | 0.083 | 0.08 | 0.0817 | 2,612,531.2 | CHZ |
15,587 | 2023-07-16 | 0.079 | 0.0824 | 0.0816 | 0.0792 | 2,143,369.2 | CHZ |
15,588 | 2023-07-17 | 0.0781 | 0.0819 | 0.0792 | 0.081 | 3,186,247.8 | CHZ |
15,589 | 2023-07-18 | 0.0776 | 0.0817 | 0.0808 | 0.0792 | 4,062,302.8 | CHZ |
15,590 | 2023-07-19 | 0.078 | 0.0819 | 0.0791 | 0.079 | 4,734,983.1 | CHZ |
15,591 | 2023-07-20 | 0.0778 | 0.0827 | 0.0791 | 0.0791 | 7,828,066.8 | CHZ |
15,592 | 2023-07-21 | 0.0785 | 0.0805 | 0.0791 | 0.0792 | 1,828,705.2 | CHZ |
15,593 | 2023-07-22 | 0.0774 | 0.0798 | 0.0791 | 0.078 | 1,491,754.2 | CHZ |
15,594 | 2023-07-23 | 0.0776 | 0.0805 | 0.078 | 0.0795 | 967,305 | CHZ |
15,595 | 2023-07-24 | 0.0735 | 0.0798 | 0.0793 | 0.0769 | 1,369,791.5 | CHZ |
15,596 | 2023-07-25 | 0.0763 | 0.0783 | 0.0768 | 0.0771 | 3,102,930.7 | CHZ |
15,597 | 2023-07-26 | 0.0754 | 0.0777 | 0.0772 | 0.077 | 2,238,633.9 | CHZ |
15,598 | 2023-07-27 | 0.0765 | 0.0784 | 0.077 | 0.0771 | 1,486,940 | CHZ |
15,599 | 2023-07-28 | 0.0763 | 0.0781 | 0.0769 | 0.078 | 1,048,201.7 | CHZ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.