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 |
|---|---|---|---|---|---|---|---|
1,600 | 2023-07-07 | 0.003 | 0.00315 | 0.003052 | 0.003086 | 88,445,091 | ACS |
1,601 | 2023-07-08 | 0.003013 | 0.003092 | 0.003092 | 0.003013 | 39,944,999 | ACS |
1,602 | 2023-07-09 | 0.003003 | 0.003038 | 0.003013 | 0.003004 | 36,207,948 | ACS |
1,603 | 2023-07-10 | 0.002913 | 0.003009 | 0.003004 | 0.002936 | 98,859,372 | ACS |
1,604 | 2023-07-11 | 0.0029 | 0.002951 | 0.002936 | 0.002908 | 38,783,121 | ACS |
1,605 | 2023-07-12 | 0.002854 | 0.002918 | 0.002912 | 0.002854 | 42,912,902 | ACS |
1,606 | 2023-07-13 | 0.0028 | 0.003224 | 0.002854 | 0.002899 | 146,091,109 | ACS |
1,607 | 2023-07-14 | 0.002796 | 0.002921 | 0.002899 | 0.002797 | 160,265,831 | ACS |
1,608 | 2023-07-15 | 0.00272 | 0.002883 | 0.002797 | 0.002767 | 142,093,215 | ACS |
1,609 | 2023-07-16 | 0.00272 | 0.0029 | 0.002767 | 0.002744 | 178,972,096 | ACS |
1,610 | 2023-07-17 | 0.002677 | 0.002764 | 0.002744 | 0.002703 | 109,841,310 | ACS |
1,611 | 2023-07-18 | 0.00265 | 0.002727 | 0.002703 | 0.002654 | 113,106,398 | ACS |
1,612 | 2023-07-19 | 0.002651 | 0.002713 | 0.002653 | 0.002659 | 139,718,472 | ACS |
1,613 | 2023-07-20 | 0.00265 | 0.002713 | 0.002659 | 0.002679 | 84,412,623 | ACS |
1,614 | 2023-07-21 | 0.0026 | 0.003151 | 0.002679 | 0.002608 | 346,088,019 | ACS |
1,615 | 2023-07-22 | 0.002512 | 0.002679 | 0.002603 | 0.002527 | 136,595,914 | ACS |
1,616 | 2023-07-23 | 0.002498 | 0.002629 | 0.002527 | 0.0025 | 134,696,310 | ACS |
1,617 | 2023-07-24 | 0.002275 | 0.002508 | 0.0025 | 0.002326 | 166,575,413 | ACS |
1,618 | 2023-07-25 | 0.002296 | 0.00244 | 0.002326 | 0.002305 | 231,758,091 | ACS |
1,619 | 2023-07-26 | 0.002298 | 0.002367 | 0.002305 | 0.002316 | 148,488,307 | ACS |
1,620 | 2023-07-27 | 0.0023 | 0.002352 | 0.002316 | 0.00233 | 131,650,203 | ACS |
1,621 | 2023-07-28 | 0.002296 | 0.002333 | 0.00233 | 0.002312 | 81,585,202 | ACS |
1,622 | 2023-07-29 | 0.002303 | 0.002342 | 0.002312 | 0.002303 | 74,705,619 | ACS |
1,623 | 2023-07-30 | 0.002256 | 0.002367 | 0.002303 | 0.00226 | 91,747,324 | ACS |
1,624 | 2023-07-31 | 0.002109 | 0.002281 | 0.002256 | 0.002146 | 147,366,247 | ACS |
1,625 | 2023-08-01 | 0.002033 | 0.0022 | 0.002146 | 0.002044 | 164,934,392 | ACS |
1,626 | 2023-08-02 | 0.00201 | 0.00209 | 0.002046 | 0.002012 | 176,954,406 | ACS |
1,627 | 2023-08-03 | 0.002001 | 0.002035 | 0.002012 | 0.002004 | 76,584,648 | ACS |
1,628 | 2023-08-04 | 0.00199 | 0.002024 | 0.002005 | 0.001996 | 98,745,085 | ACS |
1,629 | 2023-08-05 | 0.001843 | 0.001997 | 0.001996 | 0.00189 | 167,711,757 | ACS |
1,630 | 2023-08-06 | 0.001878 | 0.002012 | 0.00189 | 0.001914 | 104,730,039 | ACS |
1,631 | 2023-08-07 | 0.001909 | 0.00228 | 0.001911 | 0.002021 | 340,149,478 | ACS |
1,632 | 2023-08-08 | 0.002 | 0.002145 | 0.002022 | 0.002032 | 252,496,648 | ACS |
1,633 | 2023-08-09 | 0.001975 | 0.002037 | 0.002032 | 0.001979 | 96,066,623 | ACS |
1,634 | 2023-08-10 | 0.001975 | 0.002024 | 0.001979 | 0.001988 | 72,114,114 | ACS |
1,635 | 2023-08-11 | 0.001983 | 0.002585 | 0.001985 | 0.00243 | 494,862,048 | ACS |
1,636 | 2023-08-12 | 0.0022 | 0.002477 | 0.002438 | 0.002225 | 297,968,725 | ACS |
1,637 | 2023-08-13 | 0.002138 | 0.002312 | 0.002225 | 0.002301 | 161,933,218 | ACS |
1,638 | 2023-08-14 | 0.002216 | 0.002338 | 0.002301 | 0.002246 | 106,767,826 | ACS |
1,639 | 2023-08-15 | 0.002237 | 0.003036 | 0.002247 | 0.002714 | 1,104,234,934 | ACS |
1,640 | 2023-08-16 | 0.002327 | 0.0028 | 0.0027 | 0.002336 | 461,013,883 | ACS |
1,641 | 2023-08-17 | 0.002227 | 0.002483 | 0.002336 | 0.002228 | 190,388,276 | ACS |
1,642 | 2023-08-18 | 0.002028 | 0.002277 | 0.002227 | 0.002158 | 176,293,333 | ACS |
1,643 | 2023-08-19 | 0.002093 | 0.002172 | 0.002158 | 0.002098 | 95,778,774 | ACS |
1,644 | 2023-08-20 | 0.002059 | 0.002155 | 0.002101 | 0.002061 | 95,566,442 | ACS |
1,645 | 2023-08-21 | 0.002056 | 0.002108 | 0.00206 | 0.002075 | 69,014,141 | ACS |
1,646 | 2023-08-22 | 0.002024 | 0.002079 | 0.002075 | 0.002029 | 48,850,152 | ACS |
1,647 | 2023-08-23 | 0.002019 | 0.00209 | 0.002028 | 0.002019 | 102,940,648 | ACS |
1,648 | 2023-08-24 | 0.001935 | 0.002031 | 0.002019 | 0.001951 | 115,024,913 | ACS |
1,649 | 2023-08-25 | 0.001918 | 0.001998 | 0.001951 | 0.001925 | 118,628,048 | ACS |
1,650 | 2023-08-26 | 0.001925 | 0.002001 | 0.001925 | 0.001974 | 101,397,539 | ACS |
1,651 | 2023-08-27 | 0.001953 | 0.001995 | 0.001971 | 0.001953 | 41,859,128 | ACS |
1,652 | 2023-08-28 | 0.001908 | 0.00197 | 0.001954 | 0.001938 | 104,029,495 | ACS |
1,653 | 2023-08-29 | 0.001862 | 0.001957 | 0.001934 | 0.00193 | 98,164,459 | ACS |
1,654 | 2023-08-30 | 0.001913 | 0.001942 | 0.00193 | 0.00193 | 43,953,381 | ACS |
1,655 | 2023-08-31 | 0.001838 | 0.001952 | 0.00193 | 0.001871 | 131,271,769 | ACS |
1,656 | 2023-09-01 | 0.001828 | 0.001928 | 0.001871 | 0.001837 | 136,451,831 | ACS |
1,657 | 2023-09-02 | 0.0018 | 0.001849 | 0.001843 | 0.001824 | 99,618,466 | ACS |
1,658 | 2023-09-03 | 0.001783 | 0.001825 | 0.001824 | 0.001793 | 78,606,834 | ACS |
1,659 | 2023-09-04 | 0.001792 | 0.00183 | 0.001793 | 0.001819 | 61,981,188 | ACS |
1,660 | 2023-09-05 | 0.001785 | 0.001888 | 0.001817 | 0.001831 | 127,148,339 | ACS |
1,661 | 2023-09-06 | 0.001783 | 0.00203 | 0.001838 | 0.001924 | 274,313,524 | ACS |
1,662 | 2023-09-07 | 0.001898 | 0.00217 | 0.001925 | 0.001953 | 302,852,232 | ACS |
1,663 | 2023-09-08 | 0.001924 | 0.002042 | 0.001953 | 0.002016 | 131,579,365 | ACS |
1,664 | 2023-09-09 | 0.001853 | 0.002016 | 0.002016 | 0.001895 | 139,627,569 | ACS |
1,665 | 2023-09-10 | 0.00185 | 0.001912 | 0.001895 | 0.00187 | 74,210,297 | ACS |
1,666 | 2023-09-11 | 0.001805 | 0.001887 | 0.00187 | 0.001811 | 65,373,917 | ACS |
1,667 | 2023-09-12 | 0.001809 | 0.001851 | 0.001814 | 0.001818 | 63,400,461 | ACS |
1,668 | 2023-09-13 | 0.001783 | 0.001821 | 0.001814 | 0.001787 | 60,952,367 | ACS |
1,669 | 2023-09-14 | 0.001784 | 0.001845 | 0.001789 | 0.001831 | 62,599,460 | ACS |
1,670 | 2023-09-15 | 0.001748 | 0.001845 | 0.001833 | 0.001791 | 153,450,517 | ACS |
1,671 | 2023-09-16 | 0.00176 | 0.001817 | 0.001788 | 0.001764 | 67,734,202 | ACS |
1,672 | 2023-09-17 | 0.001745 | 0.00178 | 0.001764 | 0.001768 | 31,617,485 | ACS |
1,673 | 2023-09-18 | 0.001753 | 0.001804 | 0.001764 | 0.00178 | 83,488,377 | ACS |
1,674 | 2023-09-19 | 0.00178 | 0.00197 | 0.00178 | 0.001862 | 120,404,694 | ACS |
1,675 | 2023-09-20 | 0.001815 | 0.001927 | 0.001865 | 0.001824 | 128,361,803 | ACS |
1,676 | 2023-09-21 | 0.001757 | 0.001851 | 0.001821 | 0.00178 | 104,035,197 | ACS |
1,677 | 2023-09-22 | 0.001741 | 0.001784 | 0.00178 | 0.001753 | 68,367,280 | ACS |
1,678 | 2023-09-23 | 0.001736 | 0.001762 | 0.00175 | 0.001739 | 31,207,670 | ACS |
1,679 | 2023-09-24 | 0.001738 | 0.001779 | 0.001739 | 0.001743 | 46,161,120 | ACS |
1,680 | 2023-09-25 | 0.001737 | 0.001764 | 0.001741 | 0.001752 | 31,617,136 | ACS |
1,681 | 2023-09-26 | 0.001746 | 0.001776 | 0.001752 | 0.001767 | 22,767,225 | ACS |
1,682 | 2023-09-27 | 0.001766 | 0.001881 | 0.001767 | 0.001842 | 126,742,838 | ACS |
1,683 | 2023-09-28 | 0.001835 | 0.001875 | 0.001842 | 0.001855 | 51,371,557 | ACS |
1,684 | 2023-09-29 | 0.001841 | 0.001883 | 0.001855 | 0.00185 | 47,090,673 | ACS |
1,685 | 2023-09-30 | 0.001806 | 0.00185 | 0.00185 | 0.001816 | 25,867,108 | ACS |
1,686 | 2023-10-01 | 0.001793 | 0.001817 | 0.001813 | 0.001813 | 59,710,464 | ACS |
1,687 | 2023-10-02 | 0.001812 | 0.00184 | 0.001813 | 0.001835 | 40,505,836 | ACS |
1,688 | 2023-10-03 | 0.001826 | 0.00204 | 0.001835 | 0.001826 | 311,721,971 | ACS |
1,689 | 2023-10-04 | 0.001828 | 0.001886 | 0.001831 | 0.001847 | 77,276,554 | ACS |
1,690 | 2023-10-05 | 0.0018 | 0.001859 | 0.001847 | 0.001805 | 32,475,891 | ACS |
1,691 | 2023-10-06 | 0.0018 | 0.001822 | 0.001805 | 0.001807 | 32,965,889 | ACS |
1,692 | 2023-10-07 | 0.0018 | 0.00182 | 0.001804 | 0.001814 | 15,483,219 | ACS |
1,693 | 2023-10-08 | 0.001801 | 0.002076 | 0.001812 | 0.001801 | 160,357,187 | ACS |
1,694 | 2023-10-09 | 0.001777 | 0.001808 | 0.001801 | 0.001777 | 30,964,939 | ACS |
1,695 | 2023-10-10 | 0.001758 | 0.001812 | 0.001777 | 0.001789 | 63,527,486 | ACS |
1,696 | 2023-10-11 | 0.001722 | 0.001793 | 0.001792 | 0.001768 | 288,717,906 | ACS |
1,697 | 2023-10-12 | 0.001701 | 0.001792 | 0.001768 | 0.001754 | 156,286,500 | ACS |
1,698 | 2023-10-13 | 0.00174 | 0.001819 | 0.001755 | 0.001791 | 213,669,649 | ACS |
1,699 | 2023-10-14 | 0.001762 | 0.001806 | 0.001785 | 0.001776 | 182,688,584 | ACS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.