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 |
|---|---|---|---|---|---|---|---|
3,000 | 2023-03-29 | 20.54 | 21.39 | 20.56 | 21.17 | 5,619.7653 | ALCX |
3,001 | 2023-03-30 | 20.01 | 21.18 | 21.13 | 20.36 | 6,672.6846 | ALCX |
3,002 | 2023-03-31 | 20.01 | 20.91 | 20.3 | 20.39 | 5,801.8456 | ALCX |
3,003 | 2023-04-01 | 20.39 | 21.31 | 20.43 | 20.59 | 3,620.8155 | ALCX |
3,004 | 2023-04-02 | 20.04 | 20.75 | 20.63 | 20.29 | 4,428.2789 | ALCX |
3,005 | 2023-04-03 | 19.41 | 20.51 | 20.23 | 20.1 | 4,313.6373 | ALCX |
3,006 | 2023-04-04 | 19.92 | 20.66 | 20.13 | 20.23 | 7,324.175 | ALCX |
3,007 | 2023-04-05 | 19.98 | 20.93 | 20.23 | 20.34 | 5,630.5935 | ALCX |
3,008 | 2023-04-06 | 19.56 | 20.29 | 20.29 | 19.76 | 3,714.5827 | ALCX |
3,009 | 2023-04-07 | 18.94 | 19.87 | 19.75 | 19.14 | 4,082.0831 | ALCX |
3,010 | 2023-04-08 | 19.04 | 20.02 | 19.12 | 19.79 | 4,742.2853 | ALCX |
3,011 | 2023-04-09 | 19.31 | 21.2 | 19.8 | 20.03 | 11,488.2025 | ALCX |
3,012 | 2023-04-10 | 19.67 | 21.39 | 20.03 | 20.24 | 11,064.025 | ALCX |
3,013 | 2023-04-11 | 20.13 | 20.82 | 20.23 | 20.74 | 7,130.9782 | ALCX |
3,014 | 2023-04-12 | 19.63 | 21.01 | 20.7 | 20.14 | 5,968.2605 | ALCX |
3,015 | 2023-04-13 | 20.06 | 21.24 | 20.21 | 20.51 | 4,526.734 | ALCX |
3,016 | 2023-04-14 | 20.17 | 21.54 | 20.51 | 21.07 | 4,106.6729 | ALCX |
3,017 | 2023-04-15 | 20.76 | 21.39 | 21.13 | 20.95 | 2,125.3732 | ALCX |
3,018 | 2023-04-16 | 20.54 | 21.03 | 20.93 | 20.91 | 2,632.7686 | ALCX |
3,019 | 2023-04-17 | 20.08 | 20.91 | 20.91 | 20.42 | 5,076.9015 | ALCX |
3,020 | 2023-04-18 | 20.09 | 21.5 | 20.41 | 20.94 | 9,803.582 | ALCX |
3,021 | 2023-04-19 | 18.45 | 20.97 | 20.9 | 19.2 | 8,718.5987 | ALCX |
3,022 | 2023-04-20 | 18.56 | 19.34 | 19.18 | 18.85 | 5,581.5027 | ALCX |
3,023 | 2023-04-21 | 17.79 | 19.28 | 18.89 | 18 | 4,867.578 | ALCX |
3,024 | 2023-04-22 | 17.78 | 18.28 | 18 | 18.22 | 2,153.8193 | ALCX |
3,025 | 2023-04-23 | 17.68 | 20.04 | 18.13 | 18.16 | 3,912.0213 | ALCX |
3,026 | 2023-04-24 | 17.74 | 18.62 | 18.25 | 17.97 | 3,993.5401 | ALCX |
3,027 | 2023-04-25 | 17.59 | 18.24 | 17.91 | 18.17 | 2,801.2962 | ALCX |
3,028 | 2023-04-26 | 16.98 | 18.72 | 18.19 | 17.65 | 3,748.3641 | ALCX |
3,029 | 2023-04-27 | 17.65 | 18.13 | 17.72 | 17.93 | 1,889.7909 | ALCX |
3,030 | 2023-04-28 | 17.78 | 18.53 | 17.91 | 18.07 | 3,130.568 | ALCX |
3,031 | 2023-04-29 | 18.02 | 18.86 | 18.08 | 18.27 | 2,586.3678 | ALCX |
3,032 | 2023-04-30 | 17.95 | 18.63 | 18.25 | 18.01 | 2,366.0207 | ALCX |
3,033 | 2023-05-01 | 17.26 | 18.45 | 18.01 | 17.5 | 11,163.3201 | ALCX |
3,034 | 2023-05-02 | 17.21 | 17.86 | 17.47 | 17.66 | 3,500.6195 | ALCX |
3,035 | 2023-05-03 | 17.17 | 17.92 | 17.69 | 17.78 | 2,081.7137 | ALCX |
3,036 | 2023-05-04 | 17 | 18.83 | 17.77 | 18.69 | 5,767.4044 | ALCX |
3,037 | 2023-05-05 | 18.36 | 21.2 | 18.78 | 18.72 | 15,716.3115 | ALCX |
3,038 | 2023-05-06 | 17.66 | 18.8 | 18.7 | 18 | 1,823.0553 | ALCX |
3,039 | 2023-05-07 | 17.83 | 20.24 | 17.92 | 18.76 | 4,878.5738 | ALCX |
3,040 | 2023-05-08 | 17.84 | 19.57 | 18.76 | 18.25 | 3,903.1714 | ALCX |
3,041 | 2023-05-09 | 17.54 | 18.38 | 18.16 | 17.54 | 876.2185 | ALCX |
3,042 | 2023-05-10 | 17.39 | 18.26 | 17.63 | 17.8 | 1,919.5613 | ALCX |
3,043 | 2023-05-11 | 16.72 | 17.8 | 17.8 | 17.5 | 2,134.2888 | ALCX |
3,044 | 2023-05-12 | 16.75 | 18.52 | 17.48 | 18.38 | 1,816.5457 | ALCX |
3,045 | 2023-05-13 | 18.38 | 20.51 | 18.38 | 18.96 | 3,004.093 | ALCX |
3,046 | 2023-05-14 | 18.76 | 19.45 | 18.96 | 18.91 | 1,226.6065 | ALCX |
3,047 | 2023-05-15 | 18.72 | 19.67 | 18.86 | 19.33 | 2,136.1453 | ALCX |
3,048 | 2023-05-16 | 18.69 | 19.68 | 19.63 | 18.7 | 2,113.7951 | ALCX |
3,049 | 2023-05-17 | 17.8 | 19.08 | 18.7 | 18.12 | 3,463.3971 | ALCX |
3,050 | 2023-05-18 | 17.37 | 18.21 | 18.14 | 17.52 | 1,382.6203 | ALCX |
3,051 | 2023-05-19 | 17.35 | 17.73 | 17.71 | 17.6 | 798.2661 | ALCX |
3,052 | 2023-05-20 | 17.47 | 17.84 | 17.63 | 17.67 | 529.1594 | ALCX |
3,053 | 2023-05-21 | 16.84 | 17.81 | 17.76 | 16.98 | 1,728.9216 | ALCX |
3,054 | 2023-05-22 | 16.73 | 17.21 | 16.98 | 17.12 | 2,435.2365 | ALCX |
3,055 | 2023-05-23 | 16.98 | 17.98 | 17.17 | 17.31 | 1,565.9862 | ALCX |
3,056 | 2023-05-24 | 16.33 | 17.48 | 17.31 | 17.01 | 2,235.9557 | ALCX |
3,057 | 2023-05-25 | 16.26 | 17.03 | 17 | 17.03 | 1,648.13 | ALCX |
3,058 | 2023-05-26 | 16.68 | 17.31 | 17.02 | 16.94 | 773.3631 | ALCX |
3,059 | 2023-05-27 | 16.83 | 17.02 | 16.91 | 16.97 | 929.5143 | ALCX |
3,060 | 2023-05-28 | 16.96 | 17.47 | 17.04 | 17.4 | 762.8313 | ALCX |
3,061 | 2023-05-29 | 17.27 | 17.58 | 17.4 | 17.27 | 958.8151 | ALCX |
3,062 | 2023-05-30 | 16.7 | 17.41 | 17.35 | 17.21 | 1,707.5924 | ALCX |
3,063 | 2023-05-31 | 16.84 | 17.2 | 17.2 | 17 | 1,221.0969 | ALCX |
3,064 | 2023-06-01 | 16.55 | 16.98 | 16.98 | 16.76 | 675.6979 | ALCX |
3,065 | 2023-06-02 | 16.74 | 17.13 | 16.74 | 16.97 | 1,176.2789 | ALCX |
3,066 | 2023-06-03 | 16.67 | 17.26 | 16.91 | 16.99 | 2,961.0439 | ALCX |
3,067 | 2023-06-04 | 16.73 | 17.2 | 16.99 | 17.01 | 679.3686 | ALCX |
3,068 | 2023-06-05 | 15.13 | 17.31 | 16.99 | 15.56 | 6,892.6846 | ALCX |
3,069 | 2023-06-06 | 15.07 | 16.2 | 15.57 | 16.16 | 2,705.3649 | ALCX |
3,070 | 2023-06-07 | 15.26 | 16.14 | 16.12 | 15.45 | 1,939.699 | ALCX |
3,071 | 2023-06-08 | 15.17 | 15.73 | 15.3 | 15.27 | 1,541.1768 | ALCX |
3,072 | 2023-06-09 | 15.23 | 16.68 | 15.24 | 16.16 | 3,349.6412 | ALCX |
3,073 | 2023-06-10 | 13.64 | 15.9 | 15.8 | 14.11 | 7,727.246 | ALCX |
3,074 | 2023-06-11 | 13.87 | 14.88 | 14.17 | 14 | 3,939.7734 | ALCX |
3,075 | 2023-06-12 | 13.38 | 14.32 | 13.99 | 13.86 | 13,028.6705 | ALCX |
3,076 | 2023-06-13 | 13.41 | 14.73 | 13.97 | 13.85 | 4,617.0624 | ALCX |
3,077 | 2023-06-14 | 13.1 | 14.14 | 13.75 | 13.34 | 2,991.0311 | ALCX |
3,078 | 2023-06-15 | 12.74 | 13.52 | 13.4 | 13.32 | 2,648.6415 | ALCX |
3,079 | 2023-06-16 | 13.14 | 13.7 | 13.2 | 13.61 | 3,286.6909 | ALCX |
3,080 | 2023-06-17 | 13.16 | 14.02 | 13.63 | 13.67 | 3,720.7432 | ALCX |
3,081 | 2023-06-18 | 13.25 | 14.19 | 13.62 | 13.82 | 1,869.9937 | ALCX |
3,082 | 2023-06-19 | 13.54 | 14.06 | 13.75 | 13.76 | 1,450.2853 | ALCX |
3,083 | 2023-06-20 | 13.44 | 14.2 | 13.79 | 13.98 | 2,508.9347 | ALCX |
3,084 | 2023-06-21 | 13.96 | 14.84 | 14.03 | 14.47 | 3,305.9479 | ALCX |
3,085 | 2023-06-22 | 14.03 | 14.97 | 14.51 | 14.24 | 4,768.3496 | ALCX |
3,086 | 2023-06-23 | 14.21 | 15.03 | 14.29 | 14.82 | 3,034.817 | ALCX |
3,087 | 2023-06-24 | 14.57 | 15.01 | 14.78 | 14.72 | 1,519.9229 | ALCX |
3,088 | 2023-06-25 | 14.68 | 15.72 | 14.72 | 15.58 | 2,438.5986 | ALCX |
3,089 | 2023-06-26 | 14.96 | 16.1 | 15.53 | 15.2 | 3,830.0705 | ALCX |
3,090 | 2023-06-27 | 14.97 | 15.46 | 15.15 | 15.15 | 2,000.6101 | ALCX |
3,091 | 2023-06-28 | 13.85 | 15.11 | 15.11 | 13.85 | 2,856.8271 | ALCX |
3,092 | 2023-06-29 | 13.91 | 14.33 | 14 | 14.06 | 2,298.7616 | ALCX |
3,093 | 2023-06-30 | 13.7 | 14.51 | 14.01 | 14.41 | 7,622.6913 | ALCX |
3,094 | 2023-07-01 | 14.12 | 14.61 | 14.46 | 14.27 | 1,386.7794 | ALCX |
3,095 | 2023-07-02 | 13.87 | 14.44 | 14.27 | 14.42 | 2,207.3825 | ALCX |
3,096 | 2023-07-03 | 14.38 | 14.92 | 14.38 | 14.83 | 1,517.659 | ALCX |
3,097 | 2023-07-04 | 14.67 | 20.21 | 14.79 | 16.34 | 29,686.5672 | ALCX |
3,098 | 2023-07-05 | 15.43 | 17.58 | 16.25 | 15.68 | 19,515.1483 | ALCX |
3,099 | 2023-07-06 | 14.52 | 15.97 | 15.68 | 14.52 | 3,673.2364 | ALCX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.