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 |
|---|---|---|---|---|---|---|---|
3,200 | 2023-10-15 | 12.25 | 12.87 | 12.36 | 12.51 | 3,822.3977 | ALCX |
3,201 | 2023-10-16 | 12.25 | 12.84 | 12.54 | 12.47 | 3,021.5835 | ALCX |
3,202 | 2023-10-17 | 12.2 | 12.76 | 12.57 | 12.2 | 3,956.5853 | ALCX |
3,203 | 2023-10-18 | 11.98 | 12.64 | 12.2 | 12.01 | 3,271.5602 | ALCX |
3,204 | 2023-10-19 | 11.66 | 12.23 | 12.05 | 11.8 | 5,360.3558 | ALCX |
3,205 | 2023-10-20 | 11.7 | 12.28 | 11.74 | 12.03 | 6,363.3493 | ALCX |
3,206 | 2023-10-21 | 11.98 | 12.44 | 12.07 | 12.32 | 4,103.0954 | ALCX |
3,207 | 2023-10-22 | 11.95 | 12.44 | 12.27 | 12.28 | 3,812.5785 | ALCX |
3,208 | 2023-10-23 | 12.2 | 13.3 | 12.2 | 13.09 | 10,931.2497 | ALCX |
3,209 | 2023-10-24 | 12.85 | 14.04 | 13.07 | 13.39 | 7,555.8645 | ALCX |
3,210 | 2023-10-25 | 13.1 | 14.41 | 13.3 | 14.14 | 7,253.307 | ALCX |
3,211 | 2023-10-26 | 12.95 | 14.44 | 14.04 | 13.32 | 7,209.0266 | ALCX |
3,212 | 2023-10-27 | 12.99 | 13.63 | 13.31 | 13.53 | 4,245.1543 | ALCX |
3,213 | 2023-10-28 | 13.36 | 13.59 | 13.58 | 13.59 | 3,168.4768 | ALCX |
3,214 | 2023-10-29 | 13.33 | 13.83 | 13.58 | 13.61 | 5,683.0319 | ALCX |
3,215 | 2023-10-30 | 13.4 | 14.8 | 13.67 | 14.28 | 8,260.2943 | ALCX |
3,216 | 2023-10-31 | 13.66 | 14.33 | 14.3 | 13.9 | 5,717.1836 | ALCX |
3,217 | 2023-11-01 | 13.58 | 14.88 | 13.93 | 14.39 | 16,458.33 | ALCX |
3,218 | 2023-11-02 | 13.4 | 14.54 | 14.3 | 13.91 | 3,278.2864 | ALCX |
3,219 | 2023-11-03 | 13.51 | 14.18 | 13.82 | 14.1 | 3,215.5097 | ALCX |
3,220 | 2023-11-04 | 13.77 | 15.34 | 14.07 | 14.8 | 15,109.8433 | ALCX |
3,221 | 2023-11-05 | 14.57 | 16.05 | 14.72 | 15.61 | 17,131.43 | ALCX |
3,222 | 2023-11-06 | 15.16 | 16.89 | 15.57 | 15.6 | 14,130.0296 | ALCX |
3,223 | 2023-11-07 | 15.06 | 15.85 | 15.56 | 15.36 | 4,992.5067 | ALCX |
3,224 | 2023-11-08 | 15.37 | 16.5 | 15.44 | 16.09 | 9,391.8353 | ALCX |
3,225 | 2023-11-09 | 15.29 | 16.54 | 16.16 | 16.16 | 9,593.3976 | ALCX |
3,226 | 2023-11-10 | 15.52 | 16.45 | 16.07 | 16.33 | 6,651.7692 | ALCX |
3,227 | 2023-11-11 | 16 | 17.28 | 16.39 | 17.19 | 12,459.6571 | ALCX |
3,228 | 2023-11-12 | 16.53 | 18.83 | 17.25 | 17.21 | 31,003.7262 | ALCX |
3,229 | 2023-11-13 | 16 | 17.67 | 17.23 | 16 | 8,820.3455 | ALCX |
3,230 | 2023-11-14 | 15 | 16.29 | 16 | 15.31 | 7,463.5704 | ALCX |
3,231 | 2023-11-15 | 15.08 | 16.06 | 15.38 | 15.95 | 6,414.0553 | ALCX |
3,232 | 2023-11-16 | 15.24 | 16.69 | 15.89 | 15.76 | 7,320.1259 | ALCX |
3,233 | 2023-11-17 | 14.7 | 16.35 | 15.77 | 15.31 | 7,087.2673 | ALCX |
3,234 | 2023-11-18 | 14.48 | 15.46 | 15.32 | 14.87 | 6,741.0368 | ALCX |
3,235 | 2023-11-19 | 14.75 | 15.94 | 14.95 | 15.59 | 8,104.2215 | ALCX |
3,236 | 2023-11-20 | 15.27 | 16.28 | 15.57 | 15.71 | 4,506.0121 | ALCX |
3,237 | 2023-11-21 | 15.1 | 17.71 | 15.85 | 15.1 | 13,454.2825 | ALCX |
3,238 | 2023-11-22 | 15.1 | 16.37 | 15.23 | 15.84 | 11,196.2392 | ALCX |
3,239 | 2023-11-23 | 15.72 | 16.64 | 15.92 | 16.34 | 5,575.6735 | ALCX |
3,240 | 2023-11-24 | 16.12 | 16.74 | 16.24 | 16.21 | 9,014.6858 | ALCX |
3,241 | 2023-11-25 | 15.77 | 16.48 | 16.16 | 15.9 | 4,737.538 | ALCX |
3,242 | 2023-11-26 | 15.8 | 16.54 | 15.85 | 15.97 | 10,565.9931 | ALCX |
3,243 | 2023-11-27 | 15.37 | 16.29 | 16.09 | 15.74 | 4,506.3089 | ALCX |
3,244 | 2023-11-28 | 15.07 | 15.95 | 15.75 | 15.86 | 6,981.4473 | ALCX |
3,245 | 2023-11-29 | 15.35 | 16.15 | 15.81 | 15.55 | 4,056.6574 | ALCX |
3,246 | 2023-11-30 | 15.51 | 16 | 15.61 | 15.75 | 3,110.4966 | ALCX |
3,247 | 2023-12-01 | 15.67 | 22.48 | 15.7 | 20.55 | 50,456.0274 | ALCX |
3,248 | 2023-12-02 | 20 | 25.89 | 20.56 | 20.59 | 111,927.707 | ALCX |
3,249 | 2023-12-03 | 19.55 | 22.32 | 20.59 | 19.96 | 42,001.4844 | ALCX |
3,250 | 2023-12-04 | 19 | 21.17 | 19.97 | 19.61 | 16,806.319 | ALCX |
3,251 | 2023-12-05 | 18.89 | 19.93 | 19.66 | 19.2 | 13,130.702 | ALCX |
3,252 | 2023-12-06 | 18.73 | 19.43 | 19.22 | 18.85 | 11,828.9558 | ALCX |
3,253 | 2023-12-07 | 18.51 | 22.1 | 18.79 | 20.17 | 22,576.2416 | ALCX |
3,254 | 2023-12-08 | 18.5 | 20.26 | 20.02 | 19.54 | 10,329.829 | ALCX |
3,255 | 2023-12-09 | 19.41 | 20.99 | 19.54 | 20.01 | 11,516.7963 | ALCX |
3,256 | 2023-12-10 | 19.45 | 20.5 | 20.03 | 19.55 | 5,047.2489 | ALCX |
3,257 | 2023-12-11 | 17.77 | 19.66 | 19.57 | 18.38 | 10,646.0979 | ALCX |
3,258 | 2023-12-12 | 17.42 | 18.69 | 18.32 | 18.14 | 8,264.9339 | ALCX |
3,259 | 2023-12-13 | 17.26 | 18.97 | 18.09 | 18.97 | 8,535.6421 | ALCX |
3,260 | 2023-12-14 | 18.14 | 19.51 | 18.87 | 19.15 | 7,262.1756 | ALCX |
3,261 | 2023-12-15 | 17.51 | 19.27 | 19.11 | 17.6 | 9,855.3261 | ALCX |
3,262 | 2023-12-16 | 17.33 | 18.43 | 17.62 | 17.99 | 8,268.7622 | ALCX |
3,263 | 2023-12-17 | 17.6 | 18.26 | 17.9 | 17.68 | 5,001.8526 | ALCX |
3,264 | 2023-12-18 | 16.7 | 17.76 | 17.68 | 17.6 | 7,913.7801 | ALCX |
3,265 | 2023-12-19 | 17.39 | 18.72 | 17.63 | 17.97 | 6,413.9364 | ALCX |
3,266 | 2023-12-20 | 17.82 | 18.99 | 18.01 | 18.43 | 7,639.9844 | ALCX |
3,267 | 2023-12-21 | 18.07 | 19.43 | 18.47 | 19.32 | 8,774.4017 | ALCX |
3,268 | 2023-12-22 | 19.13 | 22.62 | 19.25 | 20.52 | 24,702.7398 | ALCX |
3,269 | 2023-12-23 | 19.37 | 22.62 | 20.52 | 21.61 | 17,665.5856 | ALCX |
3,270 | 2023-12-24 | 21.2 | 38.28 | 21.6 | 29.03 | 179,063.8316 | ALCX |
3,271 | 2023-12-25 | 27.28 | 35.55 | 29.06 | 29.36 | 87,510.2247 | ALCX |
3,272 | 2023-12-26 | 24.65 | 29.62 | 29.26 | 25.45 | 44,899.5658 | ALCX |
3,273 | 2023-12-27 | 23.82 | 25.42 | 25.4 | 24.91 | 17,707.9772 | ALCX |
3,274 | 2023-12-28 | 22.87 | 27.47 | 24.76 | 24.63 | 40,377.4069 | ALCX |
3,275 | 2023-12-29 | 23.4 | 30.87 | 24.4 | 28.64 | 54,277.4873 | ALCX |
3,276 | 2023-12-30 | 26.68 | 32 | 28.44 | 27.08 | 53,663.8403 | ALCX |
3,277 | 2023-12-31 | 25.96 | 37.23 | 27.12 | 32.45 | 77,319.1862 | ALCX |
3,278 | 2024-01-01 | 31.32 | 41 | 32.69 | 32.14 | 142,414.6224 | ALCX |
3,279 | 2024-01-02 | 31.58 | 35.57 | 31.9 | 34.31 | 63,436.5109 | ALCX |
3,280 | 2024-01-03 | 26.69 | 34.5 | 34.36 | 28.68 | 45,662.4457 | ALCX |
3,281 | 2024-01-04 | 28.17 | 33.94 | 28.68 | 31.82 | 29,972.5543 | ALCX |
3,282 | 2024-01-05 | 28.99 | 33.31 | 31.69 | 30.18 | 22,947.5809 | ALCX |
3,283 | 2024-01-06 | 28.47 | 30.36 | 30.36 | 29.08 | 11,192.4727 | ALCX |
3,284 | 2024-01-07 | 26.72 | 30.05 | 29.05 | 26.98 | 13,434.3093 | ALCX |
3,285 | 2024-01-08 | 25.49 | 28.3 | 26.86 | 27.87 | 27,292.0898 | ALCX |
3,286 | 2024-01-09 | 24.91 | 28.25 | 27.86 | 26.08 | 15,312.4873 | ALCX |
3,287 | 2024-01-10 | 25.08 | 28.96 | 25.98 | 28.43 | 27,261.9172 | ALCX |
3,288 | 2024-01-11 | 28.08 | 31.98 | 28.46 | 28.91 | 36,224.5745 | ALCX |
3,289 | 2024-01-12 | 26.76 | 30.02 | 28.78 | 27.77 | 13,698.3654 | ALCX |
3,290 | 2024-01-13 | 26.95 | 29.5 | 27.83 | 28.11 | 11,803.9347 | ALCX |
3,291 | 2024-01-14 | 25.88 | 28.56 | 28.21 | 26.32 | 9,661.2962 | ALCX |
3,292 | 2024-01-15 | 25.6 | 27.55 | 26.23 | 25.75 | 12,060.6172 | ALCX |
3,293 | 2024-01-16 | 25.68 | 28.2 | 25.75 | 27.07 | 18,255.6034 | ALCX |
3,294 | 2024-01-17 | 25.34 | 27.67 | 27.15 | 25.72 | 14,929.0378 | ALCX |
3,295 | 2024-01-18 | 23.32 | 25.63 | 25.63 | 23.93 | 15,254.9386 | ALCX |
3,296 | 2024-01-19 | 22.96 | 26.59 | 23.94 | 24.55 | 17,380.7238 | ALCX |
3,297 | 2024-01-20 | 23.9 | 25.43 | 24.64 | 25.04 | 8,822.0209 | ALCX |
3,298 | 2024-01-21 | 24.38 | 25.61 | 25.15 | 24.62 | 6,826.787 | ALCX |
3,299 | 2024-01-22 | 23.67 | 25.4 | 24.71 | 24.59 | 4,361.8823 | ALCX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.