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 |
|---|---|---|---|---|---|---|---|
15,600 | 2023-07-29 | 0.0777 | 0.0827 | 0.0779 | 0.0796 | 3,016,824.8 | CHZ |
15,601 | 2023-07-30 | 0.0761 | 0.0799 | 0.0796 | 0.0777 | 1,785,764.9 | CHZ |
15,602 | 2023-07-31 | 0.0766 | 0.0787 | 0.0775 | 0.0773 | 3,802,499.3 | CHZ |
15,603 | 2023-08-01 | 0.075 | 0.0782 | 0.0773 | 0.078 | 1,357,841.6 | CHZ |
15,604 | 2023-08-02 | 0.0757 | 0.0784 | 0.078 | 0.0763 | 1,932,019.9 | CHZ |
15,605 | 2023-08-03 | 0.0759 | 0.0775 | 0.0762 | 0.0767 | 1,049,546.5 | CHZ |
15,606 | 2023-08-04 | 0.0759 | 0.0774 | 0.0767 | 0.0769 | 588,438.4 | CHZ |
15,607 | 2023-08-05 | 0.0754 | 0.0772 | 0.077 | 0.0764 | 664,617.9 | CHZ |
15,608 | 2023-08-06 | 0.0762 | 0.0776 | 0.0762 | 0.0773 | 739,347.1 | CHZ |
15,609 | 2023-08-07 | 0.0745 | 0.0778 | 0.0774 | 0.0756 | 892,253.6 | CHZ |
15,610 | 2023-08-08 | 0.0752 | 0.0771 | 0.0755 | 0.0767 | 1,823,542.7 | CHZ |
15,611 | 2023-08-09 | 0.0753 | 0.077 | 0.0768 | 0.076 | 1,592,277 | CHZ |
15,612 | 2023-08-10 | 0.0753 | 0.0765 | 0.076 | 0.0753 | 451,895.1 | CHZ |
15,613 | 2023-08-11 | 0.0749 | 0.0756 | 0.0753 | 0.0756 | 515,916.9 | CHZ |
15,614 | 2023-08-12 | 0.0754 | 0.0766 | 0.0756 | 0.0763 | 396,109.5 | CHZ |
15,615 | 2023-08-13 | 0.0756 | 0.0769 | 0.0764 | 0.0757 | 213,217.4 | CHZ |
15,616 | 2023-08-14 | 0.0748 | 0.0763 | 0.0756 | 0.0755 | 2,112,439.1 | CHZ |
15,617 | 2023-08-15 | 0.0663 | 0.0754 | 0.0754 | 0.0712 | 2,424,509.1 | CHZ |
15,618 | 2023-08-16 | 0.0665 | 0.0714 | 0.0712 | 0.0676 | 1,750,367.7 | CHZ |
15,619 | 2023-08-17 | 0.0556 | 0.0711 | 0.0676 | 0.0627 | 5,973,503.4 | CHZ |
15,620 | 2023-08-18 | 0.0624 | 0.0652 | 0.0628 | 0.0636 | 2,944,392.5 | CHZ |
15,621 | 2023-08-19 | 0.0634 | 0.0651 | 0.0636 | 0.0648 | 721,346.3 | CHZ |
15,622 | 2023-08-20 | 0.0646 | 0.0657 | 0.0648 | 0.0654 | 1,848,407 | CHZ |
15,623 | 2023-08-21 | 0.0625 | 0.0655 | 0.0654 | 0.064 | 825,768.8 | CHZ |
15,624 | 2023-08-22 | 0.0601 | 0.0646 | 0.064 | 0.0626 | 1,295,373.9 | CHZ |
15,625 | 2023-08-23 | 0.0622 | 0.0651 | 0.0626 | 0.0643 | 876,839.6 | CHZ |
15,626 | 2023-08-24 | 0.0623 | 0.0646 | 0.0643 | 0.063 | 757,842.3 | CHZ |
15,627 | 2023-08-25 | 0.0615 | 0.0635 | 0.063 | 0.0633 | 920,453.7 | CHZ |
15,628 | 2023-08-26 | 0.0622 | 0.0638 | 0.0633 | 0.0625 | 283,255.9 | CHZ |
15,629 | 2023-08-27 | 0.062 | 0.063 | 0.0625 | 0.0623 | 499,776.6 | CHZ |
15,630 | 2023-08-28 | 0.0604 | 0.0623 | 0.0622 | 0.0612 | 2,585,479.2 | CHZ |
15,631 | 2023-08-29 | 0.06 | 0.0641 | 0.0611 | 0.0637 | 1,283,836 | CHZ |
15,632 | 2023-08-30 | 0.0621 | 0.0648 | 0.0639 | 0.063 | 1,166,147 | CHZ |
15,633 | 2023-08-31 | 0.0597 | 0.0634 | 0.063 | 0.0603 | 3,573,264.3 | CHZ |
15,634 | 2023-09-01 | 0.0591 | 0.0608 | 0.0604 | 0.06 | 831,767.8 | CHZ |
15,635 | 2023-09-02 | 0.0588 | 0.0602 | 0.0598 | 0.0599 | 719,113.4 | CHZ |
15,636 | 2023-09-03 | 0.0591 | 0.0603 | 0.0599 | 0.0595 | 568,380.3 | CHZ |
15,637 | 2023-09-04 | 0.059 | 0.0605 | 0.0595 | 0.0597 | 810,634.4 | CHZ |
15,638 | 2023-09-05 | 0.0588 | 0.0599 | 0.0595 | 0.0598 | 1,004,747.5 | CHZ |
15,639 | 2023-09-06 | 0.0584 | 0.0602 | 0.0599 | 0.0595 | 2,514,909.5 | CHZ |
15,640 | 2023-09-07 | 0.0587 | 0.0598 | 0.0595 | 0.0596 | 2,451,281.7 | CHZ |
15,641 | 2023-09-08 | 0.0585 | 0.0602 | 0.0597 | 0.0592 | 1,323,833.1 | CHZ |
15,642 | 2023-09-09 | 0.0589 | 0.0594 | 0.0592 | 0.0591 | 505,767.9 | CHZ |
15,643 | 2023-09-10 | 0.0553 | 0.0589 | 0.0588 | 0.0572 | 2,161,153.5 | CHZ |
15,644 | 2023-09-11 | 0.0546 | 0.0575 | 0.0575 | 0.0552 | 1,619,703.8 | CHZ |
15,645 | 2023-09-12 | 0.055 | 0.0573 | 0.0551 | 0.0555 | 1,925,274.7 | CHZ |
15,646 | 2023-09-13 | 0.055 | 0.0575 | 0.0556 | 0.0566 | 1,953,259.4 | CHZ |
15,647 | 2023-09-14 | 0.0561 | 0.0578 | 0.0567 | 0.0573 | 615,632.2 | CHZ |
15,648 | 2023-09-15 | 0.0574 | 0.0595 | 0.0574 | 0.0594 | 1,586,908.9 | CHZ |
15,649 | 2023-09-16 | 0.0586 | 0.0604 | 0.0595 | 0.0592 | 1,441,223.3 | CHZ |
15,650 | 2023-09-17 | 0.0564 | 0.0591 | 0.0591 | 0.057 | 764,180.4 | CHZ |
15,651 | 2023-09-18 | 0.0563 | 0.06 | 0.0569 | 0.0587 | 1,723,450.6 | CHZ |
15,652 | 2023-09-19 | 0.0585 | 0.0599 | 0.0588 | 0.0594 | 1,334,536.8 | CHZ |
15,653 | 2023-09-20 | 0.0582 | 0.0601 | 0.0595 | 0.0594 | 839,077.2 | CHZ |
15,654 | 2023-09-21 | 0.0576 | 0.0601 | 0.0595 | 0.0585 | 1,043,250.9 | CHZ |
15,655 | 2023-09-22 | 0.0581 | 0.0607 | 0.0586 | 0.0585 | 1,977,923 | CHZ |
15,656 | 2023-09-23 | 0.0579 | 0.0588 | 0.0586 | 0.0582 | 834,175.7 | CHZ |
15,657 | 2023-09-24 | 0.0568 | 0.0582 | 0.0579 | 0.0571 | 995,522.9 | CHZ |
15,658 | 2023-09-25 | 0.0569 | 0.058 | 0.057 | 0.0578 | 566,275.6 | CHZ |
15,659 | 2023-09-26 | 0.0569 | 0.0584 | 0.0577 | 0.0577 | 818,097.1 | CHZ |
15,660 | 2023-09-27 | 0.0568 | 0.0584 | 0.0576 | 0.0572 | 714,624.5 | CHZ |
15,661 | 2023-09-28 | 0.0572 | 0.0587 | 0.0572 | 0.0585 | 871,474.7 | CHZ |
15,662 | 2023-09-29 | 0.0583 | 0.0597 | 0.0587 | 0.0597 | 2,246,428.4 | CHZ |
15,663 | 2023-09-30 | 0.0597 | 0.0648 | 0.0597 | 0.062 | 4,170,450.9 | CHZ |
15,664 | 2023-10-01 | 0.0611 | 0.0651 | 0.0615 | 0.0644 | 3,656,854.2 | CHZ |
15,665 | 2023-10-02 | 0.0597 | 0.0647 | 0.0646 | 0.0616 | 1,453,229.6 | CHZ |
15,666 | 2023-10-03 | 0.0599 | 0.0629 | 0.0618 | 0.06 | 2,687,610.3 | CHZ |
15,667 | 2023-10-04 | 0.058 | 0.0612 | 0.0598 | 0.0607 | 1,635,559.4 | CHZ |
15,668 | 2023-10-05 | 0.06 | 0.0616 | 0.0606 | 0.0601 | 1,358,037.2 | CHZ |
15,669 | 2023-10-06 | 0.059 | 0.0609 | 0.0601 | 0.0603 | 1,865,278.3 | CHZ |
15,670 | 2023-10-07 | 0.0595 | 0.0609 | 0.0603 | 0.0599 | 870,626.7 | CHZ |
15,671 | 2023-10-08 | 0.0594 | 0.0604 | 0.0599 | 0.06 | 1,430,833.6 | CHZ |
15,672 | 2023-10-09 | 0.0551 | 0.0601 | 0.06 | 0.0565 | 3,740,101.4 | CHZ |
15,673 | 2023-10-10 | 0.0561 | 0.057 | 0.0565 | 0.0566 | 1,403,828.6 | CHZ |
15,674 | 2023-10-11 | 0.0552 | 0.057 | 0.0566 | 0.0557 | 2,212,182.9 | CHZ |
15,675 | 2023-10-12 | 0.0537 | 0.0557 | 0.0555 | 0.0546 | 1,176,902.5 | CHZ |
15,676 | 2023-10-13 | 0.0544 | 0.0556 | 0.0544 | 0.0551 | 347,262.6 | CHZ |
15,677 | 2023-10-14 | 0.055 | 0.0556 | 0.0551 | 0.0552 | 858,678.3 | CHZ |
15,678 | 2023-10-15 | 0.0552 | 0.0562 | 0.0553 | 0.0562 | 534,689.7 | CHZ |
15,679 | 2023-10-16 | 0.0559 | 0.0583 | 0.056 | 0.0567 | 1,792,620.8 | CHZ |
15,680 | 2023-10-17 | 0.0549 | 0.0569 | 0.0567 | 0.0555 | 925,714.5 | CHZ |
15,681 | 2023-10-18 | 0.0553 | 0.0591 | 0.0556 | 0.0567 | 3,700,750.4 | CHZ |
15,682 | 2023-10-19 | 0.055 | 0.0569 | 0.0568 | 0.0561 | 1,238,879.3 | CHZ |
15,683 | 2023-10-20 | 0.0562 | 0.0595 | 0.0562 | 0.0584 | 4,213,389.6 | CHZ |
15,684 | 2023-10-21 | 0.0582 | 0.0611 | 0.0586 | 0.0604 | 1,778,261.5 | CHZ |
15,685 | 2023-10-22 | 0.059 | 0.0646 | 0.0605 | 0.0628 | 5,422,636 | CHZ |
15,686 | 2023-10-23 | 0.0616 | 0.0663 | 0.0628 | 0.0663 | 8,160,723 | CHZ |
15,687 | 2023-10-24 | 0.0634 | 0.069 | 0.0662 | 0.0662 | 7,314,637.8 | CHZ |
15,688 | 2023-10-25 | 0.0641 | 0.0676 | 0.0661 | 0.0662 | 4,156,268.1 | CHZ |
15,689 | 2023-10-26 | 0.0626 | 0.0678 | 0.0662 | 0.0648 | 4,993,005.9 | CHZ |
15,690 | 2023-10-27 | 0.0621 | 0.0664 | 0.0646 | 0.0639 | 3,364,573.5 | CHZ |
15,691 | 2023-10-28 | 0.0637 | 0.0659 | 0.064 | 0.0659 | 2,795,034.6 | CHZ |
15,692 | 2023-10-29 | 0.0648 | 0.0672 | 0.0659 | 0.0669 | 3,740,239 | CHZ |
15,693 | 2023-10-30 | 0.0656 | 0.0685 | 0.067 | 0.0682 | 1,460,273.9 | CHZ |
15,694 | 2023-10-31 | 0.0634 | 0.0686 | 0.0681 | 0.0668 | 2,375,619.8 | CHZ |
15,695 | 2023-11-01 | 0.0647 | 0.0697 | 0.0665 | 0.0691 | 5,350,368.4 | CHZ |
15,696 | 2023-11-02 | 0.068 | 0.0736 | 0.0692 | 0.0702 | 4,266,424.3 | CHZ |
15,697 | 2023-11-03 | 0.0676 | 0.0706 | 0.0702 | 0.0698 | 1,700,668.2 | CHZ |
15,698 | 2023-11-04 | 0.0693 | 0.074 | 0.0696 | 0.0727 | 3,257,169.5 | CHZ |
15,699 | 2023-11-05 | 0.0721 | 0.0804 | 0.0727 | 0.08 | 7,437,455.8 | CHZ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.