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 |
|---|---|---|---|---|---|---|---|
18,800 | 2023-04-21 | 5.176 | 5.584 | 5.512 | 5.244 | 3,445.341 | CVX |
18,801 | 2023-04-22 | 5.24 | 5.413 | 5.241 | 5.389 | 4,326.295 | CVX |
18,802 | 2023-04-23 | 5.263 | 5.438 | 5.38 | 5.357 | 1,397.437 | CVX |
18,803 | 2023-04-24 | 5.235 | 5.44 | 5.322 | 5.309 | 1,207.567 | CVX |
18,804 | 2023-04-25 | 5.177 | 5.398 | 5.305 | 5.361 | 4,167.548 | CVX |
18,805 | 2023-04-26 | 5.038 | 5.553 | 5.368 | 5.281 | 4,998.831 | CVX |
18,806 | 2023-04-27 | 5.221 | 5.409 | 5.261 | 5.347 | 1,549.299 | CVX |
18,807 | 2023-04-28 | 5.248 | 5.362 | 5.347 | 5.287 | 21,024.018 | CVX |
18,808 | 2023-04-29 | 5.263 | 5.342 | 5.279 | 5.285 | 684.738 | CVX |
18,809 | 2023-04-30 | 5.157 | 5.306 | 5.304 | 5.169 | 3,084.703 | CVX |
18,810 | 2023-05-01 | 4.975 | 5.181 | 5.177 | 5.054 | 3,903.279 | CVX |
18,811 | 2023-05-02 | 5.011 | 5.145 | 5.043 | 5.103 | 3,213.454 | CVX |
18,812 | 2023-05-03 | 5.052 | 5.323 | 5.101 | 5.289 | 4,905.88 | CVX |
18,813 | 2023-05-04 | 5.151 | 5.268 | 5.268 | 5.195 | 5,786.742 | CVX |
18,814 | 2023-05-05 | 5.203 | 5.575 | 5.212 | 5.427 | 4,805.334 | CVX |
18,815 | 2023-05-06 | 5.05 | 5.474 | 5.465 | 5.219 | 5,821.726 | CVX |
18,816 | 2023-05-07 | 5.129 | 5.243 | 5.235 | 5.138 | 1,170.514 | CVX |
18,817 | 2023-05-08 | 4.65 | 5.146 | 5.13 | 4.767 | 14,506.609 | CVX |
18,818 | 2023-05-09 | 4.548 | 4.918 | 4.814 | 4.621 | 13,184.166 | CVX |
18,819 | 2023-05-10 | 4.465 | 4.764 | 4.621 | 4.669 | 21,007.607 | CVX |
18,820 | 2023-05-11 | 4.232 | 4.655 | 4.655 | 4.312 | 8,623.042 | CVX |
18,821 | 2023-05-12 | 4.287 | 4.526 | 4.334 | 4.526 | 11,025.054 | CVX |
18,822 | 2023-05-13 | 4.454 | 4.545 | 4.494 | 4.505 | 2,762.792 | CVX |
18,823 | 2023-05-14 | 4.481 | 4.669 | 4.506 | 4.621 | 2,554.443 | CVX |
18,824 | 2023-05-15 | 4.613 | 4.731 | 4.613 | 4.697 | 4,075.537 | CVX |
18,825 | 2023-05-16 | 4.637 | 4.752 | 4.69 | 4.752 | 3,447.959 | CVX |
18,826 | 2023-05-17 | 4.622 | 4.859 | 4.764 | 4.796 | 6,900.645 | CVX |
18,827 | 2023-05-18 | 4.594 | 4.802 | 4.802 | 4.683 | 4,491.502 | CVX |
18,828 | 2023-05-19 | 4.587 | 4.679 | 4.673 | 4.64 | 1,903.191 | CVX |
18,829 | 2023-05-20 | 4.619 | 4.682 | 4.648 | 4.648 | 1,121.7 | CVX |
18,830 | 2023-05-21 | 4.459 | 4.657 | 4.657 | 4.526 | 6,936.815 | CVX |
18,831 | 2023-05-22 | 4.466 | 4.574 | 4.526 | 4.532 | 1,587.491 | CVX |
18,832 | 2023-05-23 | 4.539 | 4.683 | 4.54 | 4.622 | 16,388.227 | CVX |
18,833 | 2023-05-24 | 4.398 | 4.626 | 4.623 | 4.447 | 3,475.964 | CVX |
18,834 | 2023-05-25 | 4.341 | 4.448 | 4.429 | 4.424 | 6,316.557 | CVX |
18,835 | 2023-05-26 | 4.405 | 4.507 | 4.424 | 4.448 | 6,669.963 | CVX |
18,836 | 2023-05-27 | 4.437 | 4.576 | 4.45 | 4.501 | 2,382.967 | CVX |
18,837 | 2023-05-28 | 4.457 | 4.654 | 4.536 | 4.635 | 716.395 | CVX |
18,838 | 2023-05-29 | 4.469 | 4.667 | 4.635 | 4.469 | 1,012.616 | CVX |
18,839 | 2023-05-30 | 4.368 | 4.5 | 4.454 | 4.399 | 6,923.153 | CVX |
18,840 | 2023-05-31 | 4.124 | 4.417 | 4.391 | 4.178 | 90,011.392 | CVX |
18,841 | 2023-06-01 | 4.086 | 4.285 | 4.166 | 4.192 | 6,076.224 | CVX |
18,842 | 2023-06-02 | 4.179 | 4.344 | 4.181 | 4.257 | 3,553.227 | CVX |
18,843 | 2023-06-03 | 4.219 | 4.287 | 4.249 | 4.277 | 2,304.42 | CVX |
18,844 | 2023-06-04 | 4.167 | 4.3 | 4.229 | 4.23 | 2,910.029 | CVX |
18,845 | 2023-06-05 | 3.78 | 4.248 | 4.229 | 3.847 | 79,498.839 | CVX |
18,846 | 2023-06-06 | 3.834 | 4.132 | 3.854 | 3.989 | 30,093.838 | CVX |
18,847 | 2023-06-07 | 3.856 | 4.02 | 3.988 | 3.864 | 7,701.096 | CVX |
18,848 | 2023-06-08 | 3.8 | 3.93 | 3.861 | 3.827 | 17,935.432 | CVX |
18,849 | 2023-06-09 | 3.72 | 3.853 | 3.844 | 3.778 | 27,621.271 | CVX |
18,850 | 2023-06-10 | 3.169 | 3.773 | 3.773 | 3.439 | 65,948.126 | CVX |
18,851 | 2023-06-11 | 3.431 | 3.62 | 3.431 | 3.525 | 34,916.712 | CVX |
18,852 | 2023-06-12 | 3.379 | 3.526 | 3.526 | 3.464 | 8,127.7 | CVX |
18,853 | 2023-06-13 | 3.415 | 3.521 | 3.471 | 3.445 | 2,726.45 | CVX |
18,854 | 2023-06-14 | 3.199 | 3.474 | 3.445 | 3.255 | 11,213.556 | CVX |
18,855 | 2023-06-15 | 3.141 | 3.366 | 3.255 | 3.25 | 36,062.903 | CVX |
18,856 | 2023-06-16 | 3.242 | 3.432 | 3.268 | 3.378 | 8,345.648 | CVX |
18,857 | 2023-06-17 | 3.311 | 3.483 | 3.388 | 3.395 | 9,124.009 | CVX |
18,858 | 2023-06-18 | 3.365 | 3.447 | 3.401 | 3.401 | 2,155.22 | CVX |
18,859 | 2023-06-19 | 3.379 | 3.475 | 3.411 | 3.467 | 4,705.676 | CVX |
18,860 | 2023-06-20 | 3.44 | 3.715 | 3.469 | 3.643 | 10,196.797 | CVX |
18,861 | 2023-06-21 | 3.643 | 3.882 | 3.651 | 3.882 | 10,251.741 | CVX |
18,862 | 2023-06-22 | 3.735 | 3.988 | 3.886 | 3.774 | 3,008.991 | CVX |
18,863 | 2023-06-23 | 3.685 | 3.85 | 3.774 | 3.75 | 5,693.23 | CVX |
18,864 | 2023-06-24 | 3.637 | 3.799 | 3.735 | 3.718 | 3,597.085 | CVX |
18,865 | 2023-06-25 | 3.715 | 3.853 | 3.722 | 3.765 | 2,171.104 | CVX |
18,866 | 2023-06-26 | 3.544 | 3.772 | 3.769 | 3.65 | 7,667.114 | CVX |
18,867 | 2023-06-27 | 3.603 | 3.687 | 3.652 | 3.625 | 4,005.272 | CVX |
18,868 | 2023-06-28 | 3.4 | 3.635 | 3.615 | 3.473 | 8,636.444 | CVX |
18,869 | 2023-06-29 | 3.457 | 3.621 | 3.467 | 3.52 | 12,702.85 | CVX |
18,870 | 2023-06-30 | 3.405 | 3.776 | 3.514 | 3.766 | 38,105.976 | CVX |
18,871 | 2023-07-01 | 3.7 | 3.798 | 3.766 | 3.715 | 8,216.991 | CVX |
18,872 | 2023-07-02 | 3.697 | 3.836 | 3.742 | 3.81 | 3,058.342 | CVX |
18,873 | 2023-07-03 | 3.812 | 4 | 3.812 | 3.939 | 7,271.936 | CVX |
18,874 | 2023-07-04 | 3.926 | 4.226 | 3.936 | 4.118 | 18,136.531 | CVX |
18,875 | 2023-07-05 | 3.971 | 4.262 | 4.121 | 4.091 | 8,772.215 | CVX |
18,876 | 2023-07-06 | 3.93 | 4.211 | 4.097 | 3.943 | 7,026.138 | CVX |
18,877 | 2023-07-07 | 3.9 | 4.099 | 3.924 | 4.068 | 10,010.895 | CVX |
18,878 | 2023-07-08 | 4.01 | 4.11 | 4.068 | 4.049 | 4,170.111 | CVX |
18,879 | 2023-07-09 | 3.947 | 4.078 | 4.054 | 3.993 | 6,429.052 | CVX |
18,880 | 2023-07-10 | 3.988 | 4.121 | 3.988 | 4.069 | 5,268.874 | CVX |
18,881 | 2023-07-11 | 4.03 | 4.121 | 4.069 | 4.062 | 5,635.824 | CVX |
18,882 | 2023-07-12 | 3.985 | 4.105 | 4.095 | 4.028 | 5,355.649 | CVX |
18,883 | 2023-07-13 | 3.99 | 4.287 | 4.004 | 4.274 | 13,259.17 | CVX |
18,884 | 2023-07-14 | 3.97 | 4.369 | 4.243 | 4.055 | 13,069.381 | CVX |
18,885 | 2023-07-15 | 3.996 | 4.085 | 4.042 | 4.017 | 3,630.666 | CVX |
18,886 | 2023-07-16 | 3.97 | 4.046 | 4.016 | 4 | 8,803.574 | CVX |
18,887 | 2023-07-17 | 3.9 | 4.043 | 4 | 3.972 | 13,140.152 | CVX |
18,888 | 2023-07-18 | 3.845 | 4.001 | 3.952 | 3.924 | 2,134.659 | CVX |
18,889 | 2023-07-19 | 3.843 | 3.932 | 3.905 | 3.846 | 5,036.573 | CVX |
18,890 | 2023-07-20 | 3.758 | 4.15 | 3.858 | 3.796 | 53,044.233 | CVX |
18,891 | 2023-07-21 | 3.715 | 4.015 | 3.785 | 3.715 | 7,890.613 | CVX |
18,892 | 2023-07-22 | 3.564 | 3.764 | 3.731 | 3.564 | 16,270.8 | CVX |
18,893 | 2023-07-23 | 3.529 | 3.683 | 3.562 | 3.561 | 32,078.843 | CVX |
18,894 | 2023-07-24 | 3.371 | 3.569 | 3.569 | 3.373 | 15,769.806 | CVX |
18,895 | 2023-07-25 | 3.366 | 3.546 | 3.373 | 3.527 | 4,831.842 | CVX |
18,896 | 2023-07-26 | 3.489 | 3.894 | 3.54 | 3.754 | 25,500.129 | CVX |
18,897 | 2023-07-27 | 3.675 | 3.803 | 3.75 | 3.715 | 8,073.101 | CVX |
18,898 | 2023-07-28 | 3.695 | 3.794 | 3.73 | 3.789 | 10,402.49 | CVX |
18,899 | 2023-07-29 | 3.763 | 3.869 | 3.781 | 3.869 | 22,155.751 | CVX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.