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 |
|---|---|---|---|---|---|---|---|
3,300 | 2023-03-29 | 0.0604 | 0.0696 | 0.0625 | 0.068 | 1,086,671.6 | ALEPH |
3,301 | 2023-03-30 | 0.0662 | 0.075 | 0.0682 | 0.0683 | 2,687,089.3 | ALEPH |
3,302 | 2023-03-31 | 0.0676 | 0.0717 | 0.0689 | 0.0703 | 947,175.9 | ALEPH |
3,303 | 2023-04-01 | 0.0692 | 0.0723 | 0.0703 | 0.0695 | 219,771 | ALEPH |
3,304 | 2023-04-02 | 0.0679 | 0.0707 | 0.0694 | 0.0688 | 148,222.9 | ALEPH |
3,305 | 2023-04-03 | 0.0651 | 0.0692 | 0.0686 | 0.0667 | 890,053.1 | ALEPH |
3,306 | 2023-04-04 | 0.0652 | 0.0696 | 0.0671 | 0.0666 | 479,110.1 | ALEPH |
3,307 | 2023-04-05 | 0.0656 | 0.075 | 0.0667 | 0.0722 | 1,415,850.3 | ALEPH |
3,308 | 2023-04-06 | 0.0669 | 0.0732 | 0.0732 | 0.0689 | 955,265 | ALEPH |
3,309 | 2023-04-07 | 0.0665 | 0.0699 | 0.0689 | 0.0685 | 286,490.1 | ALEPH |
3,310 | 2023-04-08 | 0.0651 | 0.069 | 0.0685 | 0.0658 | 405,470.1 | ALEPH |
3,311 | 2023-04-09 | 0.0652 | 0.0703 | 0.0658 | 0.0691 | 206,212.5 | ALEPH |
3,312 | 2023-04-10 | 0.0669 | 0.0708 | 0.069 | 0.0684 | 363,062.1 | ALEPH |
3,313 | 2023-04-11 | 0.0673 | 0.0995 | 0.0684 | 0.0954 | 12,531,555.7 | ALEPH |
3,314 | 2023-04-12 | 0.0761 | 0.0971 | 0.0946 | 0.0797 | 11,610,337.6 | ALEPH |
3,315 | 2023-04-13 | 0.0767 | 0.0819 | 0.0795 | 0.0776 | 2,057,092.6 | ALEPH |
3,316 | 2023-04-14 | 0.074 | 0.0786 | 0.0776 | 0.0746 | 2,031,400 | ALEPH |
3,317 | 2023-04-15 | 0.0728 | 0.0749 | 0.0745 | 0.0735 | 501,215.2 | ALEPH |
3,318 | 2023-04-16 | 0.0729 | 0.085 | 0.0732 | 0.0808 | 2,096,007.9 | ALEPH |
3,319 | 2023-04-17 | 0.0743 | 0.0811 | 0.0805 | 0.0747 | 981,779.4 | ALEPH |
3,320 | 2023-04-18 | 0.0743 | 0.0767 | 0.075 | 0.0751 | 499,463.7 | ALEPH |
3,321 | 2023-04-19 | 0.0711 | 0.0772 | 0.0755 | 0.0711 | 709,823.3 | ALEPH |
3,322 | 2023-04-20 | 0.0696 | 0.0718 | 0.0711 | 0.0708 | 357,814.3 | ALEPH |
3,323 | 2023-04-21 | 0.0685 | 0.0739 | 0.0708 | 0.0708 | 1,686,889.5 | ALEPH |
3,324 | 2023-04-22 | 0.0707 | 0.0719 | 0.0711 | 0.0712 | 166,403.3 | ALEPH |
3,325 | 2023-04-23 | 0.0702 | 0.0713 | 0.071 | 0.0712 | 274,565.5 | ALEPH |
3,326 | 2023-04-24 | 0.0702 | 0.0713 | 0.0708 | 0.0712 | 156,150.6 | ALEPH |
3,327 | 2023-04-25 | 0.0705 | 0.073 | 0.071 | 0.0723 | 322,098.4 | ALEPH |
3,328 | 2023-04-26 | 0.0705 | 0.0738 | 0.0722 | 0.0718 | 515,473.2 | ALEPH |
3,329 | 2023-04-27 | 0.0702 | 0.0803 | 0.0713 | 0.0769 | 2,499,029.1 | ALEPH |
3,330 | 2023-04-28 | 0.068 | 0.0916 | 0.0776 | 0.0858 | 6,435,554.3 | ALEPH |
3,331 | 2023-04-29 | 0.0816 | 0.0884 | 0.087 | 0.0855 | 1,569,489.2 | ALEPH |
3,332 | 2023-04-30 | 0.0842 | 0.0915 | 0.0853 | 0.0863 | 755,643.1 | ALEPH |
3,333 | 2023-05-01 | 0.0807 | 0.087 | 0.0863 | 0.083 | 778,820.8 | ALEPH |
3,334 | 2023-05-02 | 0.0816 | 0.0888 | 0.083 | 0.0859 | 489,452.8 | ALEPH |
3,335 | 2023-05-03 | 0.0774 | 0.0874 | 0.0863 | 0.0865 | 504,012.5 | ALEPH |
3,336 | 2023-05-04 | 0.0842 | 0.0886 | 0.0855 | 0.0857 | 199,353.6 | ALEPH |
3,337 | 2023-05-05 | 0.0844 | 0.091 | 0.0855 | 0.0882 | 602,756.8 | ALEPH |
3,338 | 2023-05-06 | 0.0832 | 0.0899 | 0.0885 | 0.085 | 280,956 | ALEPH |
3,339 | 2023-05-07 | 0.0816 | 0.0909 | 0.0858 | 0.0859 | 723,070.3 | ALEPH |
3,340 | 2023-05-08 | 0.0806 | 0.0863 | 0.0858 | 0.0828 | 574,503 | ALEPH |
3,341 | 2023-05-09 | 0.081 | 0.087 | 0.0828 | 0.085 | 305,440.7 | ALEPH |
3,342 | 2023-05-10 | 0.0817 | 0.1045 | 0.0848 | 0.0959 | 2,901,090.7 | ALEPH |
3,343 | 2023-05-11 | 0.0866 | 0.1 | 0.0955 | 0.0898 | 887,706.1 | ALEPH |
3,344 | 2023-05-12 | 0.0881 | 0.095 | 0.0888 | 0.0914 | 356,933.7 | ALEPH |
3,345 | 2023-05-13 | 0.08 | 0.0929 | 0.0914 | 0.0834 | 704,384.3 | ALEPH |
3,346 | 2023-05-14 | 0.0817 | 0.086 | 0.0829 | 0.0834 | 112,953.5 | ALEPH |
3,347 | 2023-05-15 | 0.0807 | 0.0874 | 0.0834 | 0.0851 | 178,714.8 | ALEPH |
3,348 | 2023-05-16 | 0.0815 | 0.0863 | 0.0843 | 0.0827 | 451,496.9 | ALEPH |
3,349 | 2023-05-17 | 0.0806 | 0.085 | 0.0827 | 0.0817 | 152,745.2 | ALEPH |
3,350 | 2023-05-18 | 0.0808 | 0.0836 | 0.0819 | 0.0824 | 112,154.2 | ALEPH |
3,351 | 2023-05-19 | 0.0814 | 0.0849 | 0.0828 | 0.082 | 63,691.6 | ALEPH |
3,352 | 2023-05-20 | 0.0809 | 0.0835 | 0.0821 | 0.0828 | 92,663.4 | ALEPH |
3,353 | 2023-05-21 | 0.0809 | 0.0832 | 0.0823 | 0.0815 | 16,716.2 | ALEPH |
3,354 | 2023-05-22 | 0.0805 | 0.0835 | 0.0811 | 0.0813 | 181,811.4 | ALEPH |
3,355 | 2023-05-23 | 0.0811 | 0.0859 | 0.0811 | 0.0852 | 79,972.4 | ALEPH |
3,356 | 2023-05-24 | 0.0804 | 0.0858 | 0.0855 | 0.0811 | 134,773.5 | ALEPH |
3,357 | 2023-05-25 | 0.0808 | 0.0828 | 0.0819 | 0.0817 | 67,897.5 | ALEPH |
3,358 | 2023-05-26 | 0.0813 | 0.0839 | 0.0822 | 0.0828 | 93,225.9 | ALEPH |
3,359 | 2023-05-27 | 0.0821 | 0.0857 | 0.0828 | 0.0831 | 73,719.7 | ALEPH |
3,360 | 2023-05-28 | 0.0816 | 0.086 | 0.0831 | 0.0856 | 127,677.7 | ALEPH |
3,361 | 2023-05-29 | 0.0841 | 0.0866 | 0.0855 | 0.0851 | 49,885.2 | ALEPH |
3,362 | 2023-05-30 | 0.0842 | 0.0866 | 0.0849 | 0.0847 | 35,165.3 | ALEPH |
3,363 | 2023-05-31 | 0.0811 | 0.0859 | 0.0853 | 0.0847 | 208,335.7 | ALEPH |
3,364 | 2023-06-01 | 0.0826 | 0.0862 | 0.0837 | 0.0826 | 122,634.1 | ALEPH |
3,365 | 2023-06-02 | 0.0812 | 0.0856 | 0.0826 | 0.0839 | 119,558.4 | ALEPH |
3,366 | 2023-06-03 | 0.081 | 0.0856 | 0.0845 | 0.0818 | 335,401.8 | ALEPH |
3,367 | 2023-06-04 | 0.0814 | 0.0846 | 0.082 | 0.0842 | 83,863.8 | ALEPH |
3,368 | 2023-06-05 | 0.08 | 0.0847 | 0.0835 | 0.0809 | 269,636.8 | ALEPH |
3,369 | 2023-06-06 | 0.0768 | 0.0821 | 0.0809 | 0.0817 | 302,324.5 | ALEPH |
3,370 | 2023-06-07 | 0.0786 | 0.082 | 0.0804 | 0.0788 | 168,228.9 | ALEPH |
3,371 | 2023-06-08 | 0.0785 | 0.0803 | 0.0787 | 0.0795 | 51,999.8 | ALEPH |
3,372 | 2023-06-09 | 0.0786 | 0.0802 | 0.0794 | 0.0786 | 60,693.9 | ALEPH |
3,373 | 2023-06-10 | 0.0738 | 0.0794 | 0.0787 | 0.0748 | 343,018.7 | ALEPH |
3,374 | 2023-06-11 | 0.0742 | 0.0757 | 0.0748 | 0.0748 | 58,173.3 | ALEPH |
3,375 | 2023-06-12 | 0.0725 | 0.0756 | 0.0748 | 0.0744 | 160,137.5 | ALEPH |
3,376 | 2023-06-13 | 0.074 | 0.0751 | 0.0744 | 0.074 | 21,038.7 | ALEPH |
3,377 | 2023-06-14 | 0.072 | 0.0796 | 0.0743 | 0.0725 | 715,285.6 | ALEPH |
3,378 | 2023-06-15 | 0.0711 | 0.0728 | 0.0725 | 0.0723 | 93,786.5 | ALEPH |
3,379 | 2023-06-16 | 0.072 | 0.0762 | 0.0724 | 0.0738 | 425,292.2 | ALEPH |
3,380 | 2023-06-17 | 0.0736 | 0.0754 | 0.0738 | 0.0743 | 26,068.8 | ALEPH |
3,381 | 2023-06-18 | 0.0739 | 0.0753 | 0.0742 | 0.074 | 32,141.2 | ALEPH |
3,382 | 2023-06-19 | 0.0729 | 0.0745 | 0.074 | 0.0741 | 44,091.5 | ALEPH |
3,383 | 2023-06-20 | 0.0729 | 0.0761 | 0.074 | 0.076 | 63,862.6 | ALEPH |
3,384 | 2023-06-21 | 0.076 | 0.0797 | 0.076 | 0.0795 | 267,814.2 | ALEPH |
3,385 | 2023-06-22 | 0.0784 | 0.0815 | 0.0796 | 0.0785 | 226,363.7 | ALEPH |
3,386 | 2023-06-23 | 0.0783 | 0.0802 | 0.0785 | 0.0785 | 205,186.4 | ALEPH |
3,387 | 2023-06-24 | 0.0772 | 0.0791 | 0.0785 | 0.0777 | 44,275.4 | ALEPH |
3,388 | 2023-06-25 | 0.0772 | 0.0802 | 0.0779 | 0.078 | 73,438.2 | ALEPH |
3,389 | 2023-06-26 | 0.0747 | 0.0784 | 0.0778 | 0.076 | 225,394.6 | ALEPH |
3,390 | 2023-06-27 | 0.0759 | 0.078 | 0.076 | 0.0774 | 125,620.6 | ALEPH |
3,391 | 2023-06-28 | 0.0737 | 0.0774 | 0.0774 | 0.0737 | 210,879 | ALEPH |
3,392 | 2023-06-29 | 0.0732 | 0.0749 | 0.0738 | 0.0741 | 58,891.6 | ALEPH |
3,393 | 2023-06-30 | 0.0735 | 0.0771 | 0.074 | 0.0769 | 154,246.7 | ALEPH |
3,394 | 2023-07-01 | 0.0758 | 0.0772 | 0.0771 | 0.0764 | 58,095.7 | ALEPH |
3,395 | 2023-07-02 | 0.0758 | 0.0774 | 0.0765 | 0.0772 | 55,538.7 | ALEPH |
3,396 | 2023-07-03 | 0.0767 | 0.0796 | 0.0769 | 0.0789 | 163,482 | ALEPH |
3,397 | 2023-07-04 | 0.0752 | 0.079 | 0.0785 | 0.0753 | 87,088.4 | ALEPH |
3,398 | 2023-07-05 | 0.0739 | 0.0759 | 0.0755 | 0.0741 | 54,751.2 | ALEPH |
3,399 | 2023-07-06 | 0.0722 | 0.0758 | 0.0741 | 0.0722 | 156,699.7 | ALEPH |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.