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 |
|---|---|---|---|---|---|---|---|
2,700 | 2023-03-29 | 0.0279 | 0.0296 | 0.0282 | 0.0294 | 1,791,122.9 | AIOZ |
2,701 | 2023-03-30 | 0.0275 | 0.0295 | 0.0292 | 0.0283 | 1,237,720.5 | AIOZ |
2,702 | 2023-03-31 | 0.0279 | 0.0295 | 0.0282 | 0.0286 | 930,951.5 | AIOZ |
2,703 | 2023-04-01 | 0.0275 | 0.0293 | 0.0288 | 0.0282 | 1,890,566.7 | AIOZ |
2,704 | 2023-04-02 | 0.0275 | 0.03 | 0.0282 | 0.028 | 4,277,979.7 | AIOZ |
2,705 | 2023-04-03 | 0.0277 | 0.0298 | 0.028 | 0.0294 | 1,625,812.1 | AIOZ |
2,706 | 2023-04-04 | 0.0286 | 0.0298 | 0.0295 | 0.0293 | 1,001,055.7 | AIOZ |
2,707 | 2023-04-05 | 0.0284 | 0.0297 | 0.0294 | 0.0287 | 1,857,586 | AIOZ |
2,708 | 2023-04-06 | 0.0278 | 0.0298 | 0.0287 | 0.0297 | 2,512,829.5 | AIOZ |
2,709 | 2023-04-07 | 0.0282 | 0.03 | 0.0294 | 0.0287 | 1,207,230.8 | AIOZ |
2,710 | 2023-04-08 | 0.0283 | 0.0301 | 0.0287 | 0.0295 | 1,676,959.6 | AIOZ |
2,711 | 2023-04-09 | 0.0282 | 0.0295 | 0.0295 | 0.0285 | 617,575.9 | AIOZ |
2,712 | 2023-04-10 | 0.028 | 0.0295 | 0.0286 | 0.0285 | 989,142.9 | AIOZ |
2,713 | 2023-04-11 | 0.0281 | 0.0289 | 0.0285 | 0.0286 | 1,175,720.2 | AIOZ |
2,714 | 2023-04-12 | 0.0277 | 0.0287 | 0.0284 | 0.0281 | 1,177,534.5 | AIOZ |
2,715 | 2023-04-13 | 0.0278 | 0.0287 | 0.0283 | 0.0281 | 1,041,210.5 | AIOZ |
2,716 | 2023-04-14 | 0.0279 | 0.0297 | 0.028 | 0.0291 | 2,329,346.2 | AIOZ |
2,717 | 2023-04-15 | 0.0287 | 0.03 | 0.0293 | 0.0295 | 657,206.8 | AIOZ |
2,718 | 2023-04-16 | 0.029 | 0.03 | 0.0294 | 0.0294 | 621,147.1 | AIOZ |
2,719 | 2023-04-17 | 0.028 | 0.0297 | 0.0295 | 0.0285 | 1,697,914.7 | AIOZ |
2,720 | 2023-04-18 | 0.028 | 0.0288 | 0.0287 | 0.0283 | 1,082,387.5 | AIOZ |
2,721 | 2023-04-19 | 0.0268 | 0.0284 | 0.0284 | 0.027 | 2,220,678.8 | AIOZ |
2,722 | 2023-04-20 | 0.026 | 0.0274 | 0.0268 | 0.0262 | 1,540,733.1 | AIOZ |
2,723 | 2023-04-21 | 0.0236 | 0.0264 | 0.0263 | 0.024 | 2,023,918.3 | AIOZ |
2,724 | 2023-04-22 | 0.024 | 0.0259 | 0.0242 | 0.0252 | 1,266,659.7 | AIOZ |
2,725 | 2023-04-23 | 0.0247 | 0.0255 | 0.0255 | 0.0254 | 607,621.4 | AIOZ |
2,726 | 2023-04-24 | 0.0217 | 0.0253 | 0.025 | 0.0236 | 4,990,091.4 | AIOZ |
2,727 | 2023-04-25 | 0.0218 | 0.0238 | 0.0236 | 0.023 | 2,847,579.3 | AIOZ |
2,728 | 2023-04-26 | 0.0216 | 0.024 | 0.0231 | 0.022 | 1,353,057 | AIOZ |
2,729 | 2023-04-27 | 0.0216 | 0.0226 | 0.0222 | 0.022 | 2,109,543.1 | AIOZ |
2,730 | 2023-04-28 | 0.0206 | 0.0233 | 0.022 | 0.0225 | 2,797,365.8 | AIOZ |
2,731 | 2023-04-29 | 0.0219 | 0.0232 | 0.0225 | 0.023 | 1,276,153.5 | AIOZ |
2,732 | 2023-04-30 | 0.0226 | 0.0345 | 0.023 | 0.0251 | 53,160,228.3 | AIOZ |
2,733 | 2023-05-01 | 0.0222 | 0.0265 | 0.0253 | 0.0231 | 8,619,940.8 | AIOZ |
2,734 | 2023-05-02 | 0.0213 | 0.0237 | 0.0229 | 0.022 | 6,105,728.3 | AIOZ |
2,735 | 2023-05-03 | 0.0211 | 0.0225 | 0.022 | 0.0221 | 1,862,888.8 | AIOZ |
2,736 | 2023-05-04 | 0.0218 | 0.023 | 0.0222 | 0.0219 | 1,891,849.1 | AIOZ |
2,737 | 2023-05-05 | 0.0215 | 0.0223 | 0.0219 | 0.022 | 1,648,001.5 | AIOZ |
2,738 | 2023-05-06 | 0.0211 | 0.0221 | 0.0221 | 0.0213 | 1,564,950.7 | AIOZ |
2,739 | 2023-05-07 | 0.0207 | 0.0215 | 0.0213 | 0.0207 | 1,780,264.1 | AIOZ |
2,740 | 2023-05-08 | 0.0176 | 0.0209 | 0.0208 | 0.0184 | 7,168,939.9 | AIOZ |
2,741 | 2023-05-09 | 0.0177 | 0.0189 | 0.0185 | 0.0184 | 1,454,898.5 | AIOZ |
2,742 | 2023-05-10 | 0.0178 | 0.0189 | 0.0184 | 0.0183 | 1,808,625.4 | AIOZ |
2,743 | 2023-05-11 | 0.016 | 0.0184 | 0.0183 | 0.0165 | 3,856,956.7 | AIOZ |
2,744 | 2023-05-12 | 0.0163 | 0.0189 | 0.0165 | 0.0183 | 3,643,112.5 | AIOZ |
2,745 | 2023-05-13 | 0.0178 | 0.0189 | 0.0182 | 0.0184 | 4,573,364.8 | AIOZ |
2,746 | 2023-05-14 | 0.018 | 0.0186 | 0.0183 | 0.0184 | 360,229.3 | AIOZ |
2,747 | 2023-05-15 | 0.0182 | 0.0195 | 0.0184 | 0.0192 | 1,011,245.3 | AIOZ |
2,748 | 2023-05-16 | 0.018 | 0.0192 | 0.0191 | 0.0181 | 534,192.8 | AIOZ |
2,749 | 2023-05-17 | 0.0177 | 0.0187 | 0.0181 | 0.0185 | 1,744,229.8 | AIOZ |
2,750 | 2023-05-18 | 0.018 | 0.0189 | 0.0184 | 0.0181 | 1,173,033.1 | AIOZ |
2,751 | 2023-05-19 | 0.0179 | 0.0184 | 0.0182 | 0.0181 | 321,914.9 | AIOZ |
2,752 | 2023-05-20 | 0.018 | 0.0188 | 0.0182 | 0.0185 | 834,145.5 | AIOZ |
2,753 | 2023-05-21 | 0.0177 | 0.0187 | 0.0185 | 0.0182 | 1,828,293.6 | AIOZ |
2,754 | 2023-05-22 | 0.0177 | 0.0183 | 0.0181 | 0.018 | 522,116.8 | AIOZ |
2,755 | 2023-05-23 | 0.0176 | 0.0185 | 0.0181 | 0.0177 | 875,595.8 | AIOZ |
2,756 | 2023-05-24 | 0.0171 | 0.0181 | 0.0177 | 0.0176 | 1,510,572.8 | AIOZ |
2,757 | 2023-05-25 | 0.0173 | 0.0178 | 0.0176 | 0.0176 | 933,460.3 | AIOZ |
2,758 | 2023-05-26 | 0.0175 | 0.0218 | 0.0177 | 0.02 | 10,672,020.7 | AIOZ |
2,759 | 2023-05-27 | 0.0175 | 0.0201 | 0.02 | 0.0183 | 5,850,735.1 | AIOZ |
2,760 | 2023-05-28 | 0.0175 | 0.0189 | 0.0183 | 0.0185 | 3,480,850.2 | AIOZ |
2,761 | 2023-05-29 | 0.0177 | 0.0187 | 0.0184 | 0.018 | 1,046,326.9 | AIOZ |
2,762 | 2023-05-30 | 0.0175 | 0.0182 | 0.018 | 0.0178 | 892,461 | AIOZ |
2,763 | 2023-05-31 | 0.0175 | 0.0182 | 0.0179 | 0.0176 | 924,183.9 | AIOZ |
2,764 | 2023-06-01 | 0.0154 | 0.0181 | 0.0176 | 0.0164 | 7,125,745.2 | AIOZ |
2,765 | 2023-06-02 | 0.0159 | 0.0183 | 0.0166 | 0.0164 | 6,043,929 | AIOZ |
2,766 | 2023-06-03 | 0.0156 | 0.0174 | 0.0164 | 0.0161 | 5,088,953.3 | AIOZ |
2,767 | 2023-06-04 | 0.0158 | 0.0169 | 0.0161 | 0.0163 | 2,669,062.9 | AIOZ |
2,768 | 2023-06-05 | 0.0145 | 0.0168 | 0.0163 | 0.0154 | 3,124,351.4 | AIOZ |
2,769 | 2023-06-06 | 0.0144 | 0.0161 | 0.0154 | 0.0152 | 4,563,022.5 | AIOZ |
2,770 | 2023-06-07 | 0.0143 | 0.0162 | 0.0152 | 0.0143 | 2,750,911.1 | AIOZ |
2,771 | 2023-06-08 | 0.014 | 0.0155 | 0.0143 | 0.0144 | 1,881,891.4 | AIOZ |
2,772 | 2023-06-09 | 0.0143 | 0.0151 | 0.0144 | 0.0146 | 1,453,659.5 | AIOZ |
2,773 | 2023-06-10 | 0.0126 | 0.0147 | 0.0145 | 0.0133 | 3,669,358.7 | AIOZ |
2,774 | 2023-06-11 | 0.0132 | 0.0142 | 0.0132 | 0.0134 | 1,230,943.6 | AIOZ |
2,775 | 2023-06-12 | 0.013 | 0.0139 | 0.0135 | 0.0135 | 959,325.3 | AIOZ |
2,776 | 2023-06-13 | 0.0132 | 0.014 | 0.0135 | 0.0139 | 1,011,836.8 | AIOZ |
2,777 | 2023-06-14 | 0.0129 | 0.0151 | 0.0138 | 0.0131 | 3,480,073.8 | AIOZ |
2,778 | 2023-06-15 | 0.0124 | 0.0135 | 0.013 | 0.013 | 5,460,372 | AIOZ |
2,779 | 2023-06-16 | 0.0126 | 0.0156 | 0.013 | 0.0138 | 5,943,440.2 | AIOZ |
2,780 | 2023-06-17 | 0.0137 | 0.0162 | 0.0138 | 0.0153 | 4,770,659 | AIOZ |
2,781 | 2023-06-18 | 0.0137 | 0.0162 | 0.0151 | 0.0137 | 4,584,361.2 | AIOZ |
2,782 | 2023-06-19 | 0.0134 | 0.0149 | 0.0137 | 0.0141 | 1,884,342.1 | AIOZ |
2,783 | 2023-06-20 | 0.0141 | 0.0149 | 0.0142 | 0.0148 | 381,952.4 | AIOZ |
2,784 | 2023-06-21 | 0.0144 | 0.0151 | 0.0148 | 0.0149 | 1,381,607.7 | AIOZ |
2,785 | 2023-06-22 | 0.0143 | 0.0156 | 0.0149 | 0.0146 | 1,908,146.4 | AIOZ |
2,786 | 2023-06-23 | 0.0144 | 0.0153 | 0.0144 | 0.0148 | 1,142,860.1 | AIOZ |
2,787 | 2023-06-24 | 0.0147 | 0.0154 | 0.0148 | 0.0151 | 643,517.4 | AIOZ |
2,788 | 2023-06-25 | 0.0144 | 0.0151 | 0.015 | 0.0145 | 1,707,736.2 | AIOZ |
2,789 | 2023-06-26 | 0.0137 | 0.0147 | 0.0146 | 0.014 | 2,454,261.4 | AIOZ |
2,790 | 2023-06-27 | 0.0139 | 0.0212 | 0.0139 | 0.0191 | 40,857,711.1 | AIOZ |
2,791 | 2023-06-28 | 0.0147 | 0.0213 | 0.0193 | 0.0159 | 61,032,481.2 | AIOZ |
2,792 | 2023-06-29 | 0.0136 | 0.017 | 0.0159 | 0.015 | 20,747,898.3 | AIOZ |
2,793 | 2023-06-30 | 0.014 | 0.0152 | 0.015 | 0.0144 | 14,769,213.1 | AIOZ |
2,794 | 2023-07-01 | 0.0138 | 0.0147 | 0.0144 | 0.0144 | 3,512,006 | AIOZ |
2,795 | 2023-07-02 | 0.0143 | 0.0149 | 0.0145 | 0.0146 | 1,674,194.5 | AIOZ |
2,796 | 2023-07-03 | 0.0145 | 0.0161 | 0.0146 | 0.0154 | 4,441,971.9 | AIOZ |
2,797 | 2023-07-04 | 0.0147 | 0.0161 | 0.0154 | 0.0151 | 6,043,213.4 | AIOZ |
2,798 | 2023-07-05 | 0.0148 | 0.0157 | 0.0151 | 0.0154 | 2,100,992.9 | AIOZ |
2,799 | 2023-07-06 | 0.0142 | 0.0154 | 0.0154 | 0.0144 | 1,628,320.8 | AIOZ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.