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 |
|---|---|---|---|---|---|---|---|
15,700 | 2023-11-06 | 0.0763 | 0.084 | 0.0799 | 0.0808 | 5,029,243.2 | CHZ |
15,701 | 2023-11-07 | 0.0748 | 0.0807 | 0.0807 | 0.0778 | 3,699,025.5 | CHZ |
15,702 | 2023-11-08 | 0.0773 | 0.08 | 0.0778 | 0.0788 | 3,098,846 | CHZ |
15,703 | 2023-11-09 | 0.0675 | 0.0819 | 0.0787 | 0.0766 | 8,889,415.4 | CHZ |
15,704 | 2023-11-10 | 0.0747 | 0.0827 | 0.0768 | 0.0823 | 5,157,655.8 | CHZ |
15,705 | 2023-11-11 | 0.0788 | 0.0852 | 0.0823 | 0.0825 | 8,410,570.6 | CHZ |
15,706 | 2023-11-12 | 0.079 | 0.0844 | 0.0828 | 0.0833 | 2,778,186.5 | CHZ |
15,707 | 2023-11-13 | 0.0791 | 0.0863 | 0.0832 | 0.0791 | 5,805,303.8 | CHZ |
15,708 | 2023-11-14 | 0.0735 | 0.0811 | 0.0793 | 0.0768 | 3,316,835.3 | CHZ |
15,709 | 2023-11-15 | 0.0757 | 0.0801 | 0.0767 | 0.0799 | 4,240,692.7 | CHZ |
15,710 | 2023-11-16 | 0.0745 | 0.0813 | 0.0799 | 0.0757 | 3,242,316 | CHZ |
15,711 | 2023-11-17 | 0.0735 | 0.0776 | 0.0758 | 0.0773 | 1,825,409.9 | CHZ |
15,712 | 2023-11-18 | 0.0735 | 0.077 | 0.0769 | 0.076 | 1,343,325.6 | CHZ |
15,713 | 2023-11-19 | 0.0742 | 0.078 | 0.076 | 0.0775 | 3,292,196.8 | CHZ |
15,714 | 2023-11-20 | 0.0746 | 0.0784 | 0.0774 | 0.0754 | 2,660,691.4 | CHZ |
15,715 | 2023-11-21 | 0.0677 | 0.0768 | 0.0757 | 0.068 | 4,072,671.1 | CHZ |
15,716 | 2023-11-22 | 0.0679 | 0.0729 | 0.0679 | 0.0722 | 3,107,519.8 | CHZ |
15,717 | 2023-11-23 | 0.0721 | 0.0755 | 0.0722 | 0.0744 | 2,218,822.2 | CHZ |
15,718 | 2023-11-24 | 0.074 | 0.076 | 0.0741 | 0.075 | 2,276,226.8 | CHZ |
15,719 | 2023-11-25 | 0.0746 | 0.0773 | 0.075 | 0.077 | 2,284,251.4 | CHZ |
15,720 | 2023-11-26 | 0.0736 | 0.0773 | 0.077 | 0.0749 | 2,711,295.6 | CHZ |
15,721 | 2023-11-27 | 0.0719 | 0.0753 | 0.0749 | 0.0735 | 3,364,351.5 | CHZ |
15,722 | 2023-11-28 | 0.0715 | 0.0738 | 0.0734 | 0.0731 | 4,745,537 | CHZ |
15,723 | 2023-11-29 | 0.0724 | 0.0741 | 0.0731 | 0.0739 | 7,145,637 | CHZ |
15,724 | 2023-11-30 | 0.0724 | 0.0739 | 0.0738 | 0.073 | 3,730,926.8 | CHZ |
15,725 | 2023-12-01 | 0.0725 | 0.0746 | 0.073 | 0.0745 | 3,590,419 | CHZ |
15,726 | 2023-12-02 | 0.0743 | 0.0769 | 0.0745 | 0.0765 | 3,118,474.8 | CHZ |
15,727 | 2023-12-03 | 0.0757 | 0.0778 | 0.0764 | 0.0777 | 3,114,181 | CHZ |
15,728 | 2023-12-04 | 0.0748 | 0.0794 | 0.0777 | 0.0782 | 6,019,599.5 | CHZ |
15,729 | 2023-12-05 | 0.0767 | 0.0797 | 0.0782 | 0.0794 | 2,930,153.9 | CHZ |
15,730 | 2023-12-06 | 0.079 | 0.0843 | 0.0794 | 0.0813 | 7,774,561.6 | CHZ |
15,731 | 2023-12-07 | 0.0808 | 0.09 | 0.0814 | 0.0881 | 10,692,658.7 | CHZ |
15,732 | 2023-12-08 | 0.0857 | 0.0935 | 0.0882 | 0.0917 | 6,070,320.1 | CHZ |
15,733 | 2023-12-09 | 0.0893 | 0.0945 | 0.0917 | 0.0904 | 5,581,156.8 | CHZ |
15,734 | 2023-12-10 | 0.0885 | 0.0941 | 0.0905 | 0.0904 | 3,228,940.5 | CHZ |
15,735 | 2023-12-11 | 0.0798 | 0.0909 | 0.0906 | 0.0829 | 6,205,701 | CHZ |
15,736 | 2023-12-12 | 0.0815 | 0.0845 | 0.083 | 0.0838 | 3,667,022.5 | CHZ |
15,737 | 2023-12-13 | 0.0796 | 0.0864 | 0.0838 | 0.0852 | 3,751,222.1 | CHZ |
15,738 | 2023-12-14 | 0.0827 | 0.0882 | 0.085 | 0.0864 | 8,695,661.2 | CHZ |
15,739 | 2023-12-15 | 0.0818 | 0.0866 | 0.0864 | 0.0824 | 8,386,429.6 | CHZ |
15,740 | 2023-12-16 | 0.0814 | 0.0843 | 0.0825 | 0.0831 | 6,224,101.9 | CHZ |
15,741 | 2023-12-17 | 0.0805 | 0.084 | 0.0832 | 0.0808 | 6,104,797.5 | CHZ |
15,742 | 2023-12-18 | 0.0752 | 0.0813 | 0.0809 | 0.0796 | 10,840,465.5 | CHZ |
15,743 | 2023-12-19 | 0.078 | 0.0812 | 0.0795 | 0.0788 | 8,099,115.8 | CHZ |
15,744 | 2023-12-20 | 0.0788 | 0.0856 | 0.0788 | 0.083 | 13,431,215.6 | CHZ |
15,745 | 2023-12-21 | 0.0822 | 0.0855 | 0.083 | 0.0847 | 4,429,464 | CHZ |
15,746 | 2023-12-22 | 0.0837 | 0.0878 | 0.0849 | 0.0872 | 6,107,610.8 | CHZ |
15,747 | 2023-12-23 | 0.0841 | 0.0873 | 0.0873 | 0.0859 | 3,465,596.7 | CHZ |
15,748 | 2023-12-24 | 0.0843 | 0.0899 | 0.0858 | 0.0865 | 7,432,558.5 | CHZ |
15,749 | 2023-12-25 | 0.0855 | 0.0908 | 0.0864 | 0.0901 | 4,661,015.5 | CHZ |
15,750 | 2023-12-26 | 0.0825 | 0.0921 | 0.0902 | 0.0882 | 6,110,063.9 | CHZ |
15,751 | 2023-12-27 | 0.0882 | 0.095 | 0.0883 | 0.0943 | 9,128,572.5 | CHZ |
15,752 | 2023-12-28 | 0.089 | 0.0955 | 0.0943 | 0.0904 | 5,573,261.4 | CHZ |
15,753 | 2023-12-29 | 0.0864 | 0.0913 | 0.0906 | 0.0881 | 3,858,518.2 | CHZ |
15,754 | 2023-12-30 | 0.086 | 0.089 | 0.0881 | 0.088 | 2,057,093.7 | CHZ |
15,755 | 2023-12-31 | 0.0847 | 0.0889 | 0.0881 | 0.0863 | 3,789,892 | CHZ |
15,756 | 2024-01-01 | 0.0852 | 0.0899 | 0.0863 | 0.0897 | 2,543,357 | CHZ |
15,757 | 2024-01-02 | 0.0866 | 0.0919 | 0.0897 | 0.0877 | 3,780,969 | CHZ |
15,758 | 2024-01-03 | 0.0748 | 0.0901 | 0.0878 | 0.0806 | 10,677,877.8 | CHZ |
15,759 | 2024-01-04 | 0.0793 | 0.0828 | 0.0808 | 0.0818 | 3,801,671.1 | CHZ |
15,760 | 2024-01-05 | 0.0771 | 0.0823 | 0.0818 | 0.0798 | 2,860,868.2 | CHZ |
15,761 | 2024-01-06 | 0.076 | 0.0798 | 0.0798 | 0.0784 | 2,751,479.4 | CHZ |
15,762 | 2024-01-07 | 0.0746 | 0.0798 | 0.0784 | 0.0752 | 2,513,542.3 | CHZ |
15,763 | 2024-01-08 | 0.0698 | 0.0777 | 0.0756 | 0.0775 | 6,302,425.5 | CHZ |
15,764 | 2024-01-09 | 0.0725 | 0.078 | 0.0772 | 0.075 | 6,761,754.3 | CHZ |
15,765 | 2024-01-10 | 0.0722 | 0.0809 | 0.0751 | 0.08 | 5,142,476.9 | CHZ |
15,766 | 2024-01-11 | 0.0792 | 0.0841 | 0.0796 | 0.0823 | 5,414,908.4 | CHZ |
15,767 | 2024-01-12 | 0.0765 | 0.0841 | 0.0822 | 0.0797 | 4,490,068.1 | CHZ |
15,768 | 2024-01-13 | 0.0778 | 0.0881 | 0.0798 | 0.0871 | 8,015,090.7 | CHZ |
15,769 | 2024-01-14 | 0.0831 | 0.0882 | 0.087 | 0.0834 | 4,291,796.5 | CHZ |
15,770 | 2024-01-15 | 0.0833 | 0.093 | 0.0834 | 0.0896 | 7,890,390.5 | CHZ |
15,771 | 2024-01-16 | 0.089 | 0.1098 | 0.0899 | 0.1031 | 63,688,477.4 | CHZ |
15,772 | 2024-01-17 | 0.0998 | 0.1119 | 0.1034 | 0.1002 | 49,539,252.7 | CHZ |
15,773 | 2024-01-18 | 0.0918 | 0.1044 | 0.1003 | 0.0933 | 16,576,226.1 | CHZ |
15,774 | 2024-01-19 | 0.084 | 0.0933 | 0.0929 | 0.0894 | 12,377,961.4 | CHZ |
15,775 | 2024-01-20 | 0.0884 | 0.1063 | 0.089 | 0.1041 | 17,125,165.4 | CHZ |
15,776 | 2024-01-21 | 0.0968 | 0.1074 | 0.1039 | 0.0968 | 12,613,273.7 | CHZ |
15,777 | 2024-01-22 | 0.0916 | 0.0973 | 0.097 | 0.0924 | 3,227,261.9 | CHZ |
15,778 | 2023-03-29 | 0.0607 | 0.064 | 0.0611 | 0.0632 | 2,166,535.66 | CLV |
15,779 | 2023-03-30 | 0.0605 | 0.0639 | 0.0633 | 0.0618 | 1,944,580.2 | CLV |
15,780 | 2023-03-31 | 0.0607 | 0.0634 | 0.0619 | 0.0631 | 1,232,750.27 | CLV |
15,781 | 2023-04-01 | 0.0621 | 0.0638 | 0.0631 | 0.063 | 1,147,346.6 | CLV |
15,782 | 2023-04-02 | 0.0608 | 0.0635 | 0.063 | 0.0617 | 1,792,379.76 | CLV |
15,783 | 2023-04-03 | 0.0593 | 0.0625 | 0.0616 | 0.061 | 2,879,890.46 | CLV |
15,784 | 2023-04-04 | 0.0603 | 0.0625 | 0.0611 | 0.0621 | 1,824,185.38 | CLV |
15,785 | 2023-04-05 | 0.0606 | 0.0632 | 0.0621 | 0.0623 | 2,839,338.89 | CLV |
15,786 | 2023-04-06 | 0.0612 | 0.0627 | 0.0623 | 0.0616 | 1,103,122.9 | CLV |
15,787 | 2023-04-07 | 0.0598 | 0.0618 | 0.0616 | 0.0602 | 2,767,327.97 | CLV |
15,788 | 2023-04-08 | 0.0596 | 0.0655 | 0.0602 | 0.0629 | 6,493,651.05 | CLV |
15,789 | 2023-04-09 | 0.0618 | 0.0667 | 0.0629 | 0.0638 | 4,849,654.31 | CLV |
15,790 | 2023-04-10 | 0.0627 | 0.0645 | 0.0637 | 0.0641 | 1,676,252.03 | CLV |
15,791 | 2023-04-11 | 0.0634 | 0.0738 | 0.0641 | 0.0669 | 7,407,987.14 | CLV |
15,792 | 2023-04-12 | 0.0629 | 0.074 | 0.0669 | 0.0673 | 18,332,159.31 | CLV |
15,793 | 2023-04-13 | 0.0664 | 0.0701 | 0.0675 | 0.0672 | 5,135,736.08 | CLV |
15,794 | 2023-04-14 | 0.066 | 0.0698 | 0.0673 | 0.0684 | 4,830,498.47 | CLV |
15,795 | 2023-04-15 | 0.0666 | 0.0685 | 0.0685 | 0.0672 | 2,614,051.24 | CLV |
15,796 | 2023-04-16 | 0.067 | 0.07 | 0.0672 | 0.0682 | 4,566,005.7 | CLV |
15,797 | 2023-04-17 | 0.0655 | 0.0685 | 0.0683 | 0.0663 | 2,895,481.35 | CLV |
15,798 | 2023-04-18 | 0.0661 | 0.0708 | 0.0664 | 0.0696 | 4,661,064.77 | CLV |
15,799 | 2023-04-19 | 0.0623 | 0.0696 | 0.0694 | 0.0626 | 4,932,587.5 | CLV |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.