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 |
|---|---|---|---|---|---|---|---|
1,700 | 2023-10-15 | 0.001734 | 0.0018 | 0.001773 | 0.001767 | 118,938,078 | ACS |
1,701 | 2023-10-16 | 0.001763 | 0.001815 | 0.001764 | 0.001784 | 104,193,579 | ACS |
1,702 | 2023-10-17 | 0.00176 | 0.00183 | 0.001783 | 0.001798 | 89,830,830 | ACS |
1,703 | 2023-10-18 | 0.001786 | 0.00187 | 0.001798 | 0.00185 | 206,197,576 | ACS |
1,704 | 2023-10-19 | 0.001847 | 0.001962 | 0.001848 | 0.001914 | 277,976,371 | ACS |
1,705 | 2023-10-20 | 0.0019 | 0.001998 | 0.001915 | 0.001992 | 100,607,320 | ACS |
1,706 | 2023-10-21 | 0.00196 | 0.002293 | 0.001991 | 0.002252 | 431,629,611 | ACS |
1,707 | 2023-10-22 | 0.002101 | 0.002277 | 0.002252 | 0.002112 | 196,027,121 | ACS |
1,708 | 2023-10-23 | 0.002098 | 0.002255 | 0.002114 | 0.002197 | 260,146,282 | ACS |
1,709 | 2023-10-24 | 0.002134 | 0.002586 | 0.002198 | 0.002372 | 513,926,042 | ACS |
1,710 | 2023-10-25 | 0.002317 | 0.002501 | 0.002372 | 0.002349 | 255,822,558 | ACS |
1,711 | 2023-10-26 | 0.00209 | 0.002377 | 0.002349 | 0.002095 | 227,104,856 | ACS |
1,712 | 2023-10-27 | 0.002092 | 0.002189 | 0.002095 | 0.002125 | 164,090,427 | ACS |
1,713 | 2023-10-28 | 0.002121 | 0.002205 | 0.002125 | 0.002153 | 184,114,601 | ACS |
1,714 | 2023-10-29 | 0.00207 | 0.002174 | 0.002154 | 0.0021 | 185,817,708 | ACS |
1,715 | 2023-10-30 | 0.0021 | 0.002171 | 0.0021 | 0.002137 | 145,325,193 | ACS |
1,716 | 2023-10-31 | 0.002068 | 0.002156 | 0.002137 | 0.002076 | 52,001,175 | ACS |
1,717 | 2023-11-01 | 0.002025 | 0.00209 | 0.00207 | 0.002085 | 20,619,280 | ACS |
1,718 | 2023-11-02 | 0.002084 | 0.002106 | 0.002085 | 0.002095 | 25,789,742 | ACS |
1,719 | 2023-11-03 | 0.002056 | 0.002177 | 0.002095 | 0.00207 | 78,899,678 | ACS |
1,720 | 2023-11-04 | 0.002029 | 0.002106 | 0.00207 | 0.002055 | 50,652,082 | ACS |
1,721 | 2023-11-05 | 0.002053 | 0.002135 | 0.002053 | 0.002096 | 25,077,912 | ACS |
1,722 | 2023-11-06 | 0.002092 | 0.002149 | 0.002096 | 0.002117 | 33,350,233 | ACS |
1,723 | 2023-11-07 | 0.002095 | 0.002148 | 0.002118 | 0.002106 | 54,115,499 | ACS |
1,724 | 2023-11-08 | 0.002106 | 0.00216 | 0.002106 | 0.002154 | 23,462,837 | ACS |
1,725 | 2023-11-09 | 0.002152 | 0.002283 | 0.002154 | 0.002156 | 85,433,328 | ACS |
1,726 | 2023-11-10 | 0.002039 | 0.002359 | 0.002156 | 0.002358 | 135,836,369 | ACS |
1,727 | 2023-11-11 | 0.002239 | 0.002368 | 0.002358 | 0.002247 | 83,290,183 | ACS |
1,728 | 2023-11-12 | 0.002245 | 0.002448 | 0.002247 | 0.002363 | 89,006,784 | ACS |
1,729 | 2023-11-13 | 0.002353 | 0.002479 | 0.002366 | 0.002387 | 63,101,739 | ACS |
1,730 | 2023-11-14 | 0.002262 | 0.002404 | 0.002387 | 0.002273 | 50,249,454 | ACS |
1,731 | 2023-11-15 | 0.002213 | 0.002333 | 0.002273 | 0.002328 | 79,166,830 | ACS |
1,732 | 2023-11-16 | 0.002263 | 0.002332 | 0.002328 | 0.002269 | 30,701,469 | ACS |
1,733 | 2023-11-17 | 0.002234 | 0.002276 | 0.002269 | 0.002265 | 16,569,585 | ACS |
1,734 | 2023-11-18 | 0.002178 | 0.002268 | 0.002264 | 0.002237 | 33,622,684 | ACS |
1,735 | 2023-11-19 | 0.002202 | 0.002241 | 0.002239 | 0.002238 | 17,967,958 | ACS |
1,736 | 2023-11-20 | 0.002238 | 0.002285 | 0.002238 | 0.002245 | 31,921,629 | ACS |
1,737 | 2023-11-21 | 0.002165 | 0.002246 | 0.002243 | 0.002165 | 22,274,067 | ACS |
1,738 | 2023-11-22 | 0.0021 | 0.002209 | 0.002165 | 0.002207 | 41,846,305 | ACS |
1,739 | 2023-11-23 | 0.002204 | 0.00224 | 0.002207 | 0.002236 | 20,439,033 | ACS |
1,740 | 2023-11-24 | 0.002164 | 0.002239 | 0.002236 | 0.002186 | 45,519,761 | ACS |
1,741 | 2023-11-25 | 0.002178 | 0.002656 | 0.002186 | 0.002492 | 340,700,444 | ACS |
1,742 | 2023-11-26 | 0.0023 | 0.002492 | 0.002492 | 0.0023 | 103,711,021 | ACS |
1,743 | 2023-11-27 | 0.0022 | 0.00234 | 0.0023 | 0.002207 | 44,780,752 | ACS |
1,744 | 2023-11-28 | 0.002202 | 0.00243 | 0.002207 | 0.002345 | 124,719,736 | ACS |
1,745 | 2023-11-29 | 0.002256 | 0.002418 | 0.002345 | 0.002259 | 95,256,758 | ACS |
1,746 | 2023-11-30 | 0.002181 | 0.002354 | 0.002259 | 0.002354 | 82,740,581 | ACS |
1,747 | 2023-12-01 | 0.002349 | 0.002777 | 0.002351 | 0.002473 | 477,778,337 | ACS |
1,748 | 2023-12-02 | 0.002339 | 0.002543 | 0.00247 | 0.0024 | 219,432,899 | ACS |
1,749 | 2023-12-03 | 0.002365 | 0.002424 | 0.002401 | 0.002379 | 69,137,354 | ACS |
1,750 | 2023-12-04 | 0.002329 | 0.002472 | 0.002384 | 0.002346 | 138,266,473 | ACS |
1,751 | 2023-12-05 | 0.002334 | 0.002405 | 0.002343 | 0.002397 | 124,084,621 | ACS |
1,752 | 2023-12-06 | 0.002364 | 0.002715 | 0.002394 | 0.002559 | 307,521,366 | ACS |
1,753 | 2023-12-07 | 0.002529 | 0.003191 | 0.00256 | 0.002785 | 776,960,996 | ACS |
1,754 | 2023-12-08 | 0.002691 | 0.003197 | 0.002786 | 0.00314 | 344,423,567 | ACS |
1,755 | 2023-12-09 | 0.002925 | 0.003171 | 0.003137 | 0.003032 | 201,466,018 | ACS |
1,756 | 2023-12-10 | 0.002954 | 0.00307 | 0.003032 | 0.003049 | 91,006,676 | ACS |
1,757 | 2023-12-11 | 0.00272 | 0.00306 | 0.003049 | 0.00278 | 158,500,840 | ACS |
1,758 | 2023-12-12 | 0.00273 | 0.002852 | 0.00278 | 0.002742 | 76,198,993 | ACS |
1,759 | 2023-12-13 | 0.00264 | 0.002744 | 0.002742 | 0.002668 | 125,027,235 | ACS |
1,760 | 2023-12-14 | 0.002653 | 0.002929 | 0.002668 | 0.002722 | 276,845,612 | ACS |
1,761 | 2023-12-15 | 0.002686 | 0.002742 | 0.002724 | 0.002715 | 77,741,038 | ACS |
1,762 | 2023-12-16 | 0.002679 | 0.00291 | 0.002715 | 0.002727 | 152,321,672 | ACS |
1,763 | 2023-12-17 | 0.002678 | 0.002734 | 0.002727 | 0.002678 | 48,831,194 | ACS |
1,764 | 2023-12-18 | 0.002481 | 0.00268 | 0.002678 | 0.002632 | 136,700,632 | ACS |
1,765 | 2023-12-19 | 0.002496 | 0.002648 | 0.002632 | 0.002529 | 145,973,427 | ACS |
1,766 | 2023-12-20 | 0.002506 | 0.00394 | 0.002526 | 0.003893 | 913,385,720 | ACS |
1,767 | 2023-12-21 | 0.00351 | 0.005 | 0.003894 | 0.003976 | 2,503,850,725 | ACS |
1,768 | 2023-12-22 | 0.003122 | 0.003964 | 0.003964 | 0.003267 | 689,901,519 | ACS |
1,769 | 2023-12-23 | 0.0031 | 0.003365 | 0.003267 | 0.003139 | 197,072,992 | ACS |
1,770 | 2023-12-24 | 0.003107 | 0.003724 | 0.003132 | 0.003175 | 211,471,450 | ACS |
1,771 | 2023-12-25 | 0.00315 | 0.004 | 0.003175 | 0.00354 | 338,671,223 | ACS |
1,772 | 2023-12-26 | 0.003389 | 0.004107 | 0.003533 | 0.0035 | 291,320,052 | ACS |
1,773 | 2023-12-27 | 0.003402 | 0.003544 | 0.0035 | 0.003489 | 89,280,868 | ACS |
1,774 | 2023-12-28 | 0.003341 | 0.003489 | 0.003481 | 0.003341 | 69,045,723 | ACS |
1,775 | 2023-12-29 | 0.00315 | 0.003399 | 0.003342 | 0.00315 | 117,724,758 | ACS |
1,776 | 2023-12-30 | 0.0031 | 0.003171 | 0.00315 | 0.0031 | 65,995,925 | ACS |
1,777 | 2023-12-31 | 0.002993 | 0.003112 | 0.0031 | 0.003006 | 72,970,094 | ACS |
1,778 | 2024-01-01 | 0.002957 | 0.003057 | 0.003032 | 0.00305 | 69,635,385 | ACS |
1,779 | 2024-01-02 | 0.00304 | 0.003245 | 0.003045 | 0.003115 | 89,553,120 | ACS |
1,780 | 2024-01-03 | 0.00287 | 0.003168 | 0.003115 | 0.00287 | 85,580,798 | ACS |
1,781 | 2024-01-04 | 0.002788 | 0.003023 | 0.00287 | 0.002899 | 140,071,861 | ACS |
1,782 | 2024-01-05 | 0.002647 | 0.002926 | 0.002899 | 0.002694 | 113,934,546 | ACS |
1,783 | 2024-01-06 | 0.002582 | 0.002713 | 0.002694 | 0.002601 | 70,949,181 | ACS |
1,784 | 2024-01-07 | 0.002602 | 0.002967 | 0.002602 | 0.002704 | 189,851,402 | ACS |
1,785 | 2024-01-08 | 0.0026 | 0.002723 | 0.002705 | 0.002631 | 114,662,755 | ACS |
1,786 | 2024-01-09 | 0.00238 | 0.002643 | 0.002631 | 0.002387 | 141,009,565 | ACS |
1,787 | 2024-01-10 | 0.002329 | 0.002521 | 0.002386 | 0.002457 | 338,114,667 | ACS |
1,788 | 2024-01-11 | 0.002416 | 0.002595 | 0.002457 | 0.002459 | 185,030,892 | ACS |
1,789 | 2024-01-12 | 0.002396 | 0.002472 | 0.00246 | 0.002401 | 75,007,066 | ACS |
1,790 | 2024-01-13 | 0.002376 | 0.002443 | 0.002401 | 0.002436 | 79,403,106 | ACS |
1,791 | 2024-01-14 | 0.002375 | 0.002443 | 0.002436 | 0.002377 | 60,378,005 | ACS |
1,792 | 2024-01-15 | 0.002335 | 0.00239 | 0.002377 | 0.002339 | 43,388,978 | ACS |
1,793 | 2024-01-16 | 0.002338 | 0.002793 | 0.002339 | 0.002586 | 444,413,101 | ACS |
1,794 | 2024-01-17 | 0.002463 | 0.002654 | 0.002589 | 0.002476 | 228,196,941 | ACS |
1,795 | 2024-01-18 | 0.002428 | 0.0026 | 0.002476 | 0.002434 | 159,750,481 | ACS |
1,796 | 2024-01-19 | 0.00241 | 0.002907 | 0.002434 | 0.002496 | 495,095,139 | ACS |
1,797 | 2024-01-20 | 0.00241 | 0.002492 | 0.002492 | 0.002449 | 90,031,807 | ACS |
1,798 | 2024-01-21 | 0.002449 | 0.002516 | 0.002449 | 0.002508 | 41,374,293 | ACS |
1,799 | 2024-01-22 | 0.002412 | 0.002509 | 0.002508 | 0.002417 | 37,683,057 | ACS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.