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 |
|---|---|---|---|---|---|---|---|
3,700 | 2023-07-07 | 0.1115 | 0.1146 | 0.113 | 0.1125 | 16,610,511.4 | ALGO |
3,701 | 2023-07-08 | 0.1096 | 0.1134 | 0.1125 | 0.1117 | 15,971,491.3 | ALGO |
3,702 | 2023-07-09 | 0.1066 | 0.1132 | 0.1116 | 0.1105 | 17,423,690.3 | ALGO |
3,703 | 2023-07-10 | 0.1072 | 0.1125 | 0.1106 | 0.1099 | 19,209,444.8 | ALGO |
3,704 | 2023-07-11 | 0.1042 | 0.1116 | 0.11 | 0.1087 | 29,710,523.2 | ALGO |
3,705 | 2023-07-12 | 0.1053 | 0.1111 | 0.1086 | 0.1057 | 16,799,387.1 | ALGO |
3,706 | 2023-07-13 | 0.1029 | 0.1222 | 0.1057 | 0.1219 | 70,258,582.5 | ALGO |
3,707 | 2023-07-14 | 0.1094 | 0.1236 | 0.1219 | 0.1136 | 53,471,358 | ALGO |
3,708 | 2023-07-15 | 0.1114 | 0.1156 | 0.1135 | 0.1137 | 20,430,180.9 | ALGO |
3,709 | 2023-07-16 | 0.1115 | 0.1217 | 0.1137 | 0.1155 | 32,068,897.9 | ALGO |
3,710 | 2023-07-17 | 0.1146 | 0.1264 | 0.1156 | 0.1205 | 42,729,957.5 | ALGO |
3,711 | 2023-07-18 | 0.1116 | 0.1207 | 0.1203 | 0.114 | 22,651,587.3 | ALGO |
3,712 | 2023-07-19 | 0.1117 | 0.1163 | 0.1139 | 0.1139 | 21,879,656.9 | ALGO |
3,713 | 2023-07-20 | 0.1127 | 0.1184 | 0.1138 | 0.1151 | 30,660,188.8 | ALGO |
3,714 | 2023-07-21 | 0.1132 | 0.1165 | 0.1151 | 0.1156 | 17,857,274.2 | ALGO |
3,715 | 2023-07-22 | 0.1134 | 0.117 | 0.1156 | 0.1146 | 24,378,469.6 | ALGO |
3,716 | 2023-07-23 | 0.1136 | 0.1175 | 0.1146 | 0.116 | 16,946,460.8 | ALGO |
3,717 | 2023-07-24 | 0.1075 | 0.1164 | 0.116 | 0.11 | 30,679,398.7 | ALGO |
3,718 | 2023-07-25 | 0.1084 | 0.1104 | 0.1098 | 0.11 | 21,216,369.6 | ALGO |
3,719 | 2023-07-26 | 0.108 | 0.1125 | 0.1099 | 0.111 | 19,733,917.5 | ALGO |
3,720 | 2023-07-27 | 0.109 | 0.1128 | 0.111 | 0.1097 | 18,344,432.4 | ALGO |
3,721 | 2023-07-28 | 0.108 | 0.1113 | 0.1096 | 0.1105 | 19,958,389.3 | ALGO |
3,722 | 2023-07-29 | 0.1096 | 0.1118 | 0.1104 | 0.1114 | 14,552,961 | ALGO |
3,723 | 2023-07-30 | 0.1075 | 0.1125 | 0.1114 | 0.1095 | 25,656,731.6 | ALGO |
3,724 | 2023-07-31 | 0.1081 | 0.1137 | 0.1094 | 0.1097 | 31,877,611 | ALGO |
3,725 | 2023-08-01 | 0.1054 | 0.1111 | 0.1099 | 0.111 | 29,799,118.1 | ALGO |
3,726 | 2023-08-02 | 0.1056 | 0.1112 | 0.1109 | 0.1068 | 25,026,050.1 | ALGO |
3,727 | 2023-08-03 | 0.1055 | 0.1081 | 0.1067 | 0.1062 | 18,412,629.3 | ALGO |
3,728 | 2023-08-04 | 0.104 | 0.1077 | 0.1063 | 0.1059 | 14,996,187.3 | ALGO |
3,729 | 2023-08-05 | 0.1045 | 0.1068 | 0.1059 | 0.1065 | 12,432,882.3 | ALGO |
3,730 | 2023-08-06 | 0.1061 | 0.1104 | 0.1064 | 0.1096 | 14,772,712.2 | ALGO |
3,731 | 2023-08-07 | 0.1072 | 0.112 | 0.1097 | 0.112 | 20,385,742.2 | ALGO |
3,732 | 2023-08-08 | 0.1116 | 0.1189 | 0.1119 | 0.113 | 37,666,691.3 | ALGO |
3,733 | 2023-08-09 | 0.1113 | 0.1146 | 0.1131 | 0.113 | 14,271,695.8 | ALGO |
3,734 | 2023-08-10 | 0.1111 | 0.1134 | 0.113 | 0.1124 | 14,375,608.8 | ALGO |
3,735 | 2023-08-11 | 0.1112 | 0.1136 | 0.1125 | 0.1122 | 10,585,257.1 | ALGO |
3,736 | 2023-08-12 | 0.1117 | 0.1161 | 0.1122 | 0.1159 | 9,533,827.5 | ALGO |
3,737 | 2023-08-13 | 0.1131 | 0.1173 | 0.1159 | 0.1167 | 16,173,058.6 | ALGO |
3,738 | 2023-08-14 | 0.1143 | 0.1186 | 0.1168 | 0.1149 | 14,903,883.8 | ALGO |
3,739 | 2023-08-15 | 0.1073 | 0.115 | 0.1148 | 0.1083 | 28,324,121.6 | ALGO |
3,740 | 2023-08-16 | 0.1 | 0.1085 | 0.1083 | 0.1026 | 39,975,043.6 | ALGO |
3,741 | 2023-08-17 | 0.0873 | 0.1043 | 0.1026 | 0.0934 | 39,171,563 | ALGO |
3,742 | 2023-08-18 | 0.0924 | 0.0972 | 0.0934 | 0.0954 | 38,716,962.4 | ALGO |
3,743 | 2023-08-19 | 0.0947 | 0.0982 | 0.0954 | 0.0967 | 15,410,365.7 | ALGO |
3,744 | 2023-08-20 | 0.096 | 0.0978 | 0.0967 | 0.0972 | 11,039,024.4 | ALGO |
3,745 | 2023-08-21 | 0.0935 | 0.0975 | 0.0973 | 0.0964 | 16,272,544 | ALGO |
3,746 | 2023-08-22 | 0.0925 | 0.0973 | 0.0964 | 0.0973 | 16,925,220.4 | ALGO |
3,747 | 2023-08-23 | 0.0959 | 0.0999 | 0.0972 | 0.0986 | 14,371,862.7 | ALGO |
3,748 | 2023-08-24 | 0.0953 | 0.099 | 0.0987 | 0.0975 | 7,063,617 | ALGO |
3,749 | 2023-08-25 | 0.0953 | 0.0979 | 0.0975 | 0.097 | 10,122,406.6 | ALGO |
3,750 | 2023-08-26 | 0.0952 | 0.097 | 0.097 | 0.0956 | 5,963,922 | ALGO |
3,751 | 2023-08-27 | 0.0945 | 0.096 | 0.0954 | 0.0952 | 5,295,124 | ALGO |
3,752 | 2023-08-28 | 0.0925 | 0.0978 | 0.0953 | 0.0973 | 8,582,060.8 | ALGO |
3,753 | 2023-08-29 | 0.0948 | 0.1018 | 0.0973 | 0.1008 | 15,837,045.7 | ALGO |
3,754 | 2023-08-30 | 0.0959 | 0.1009 | 0.1008 | 0.097 | 7,565,235 | ALGO |
3,755 | 2023-08-31 | 0.0911 | 0.097 | 0.097 | 0.0932 | 13,542,969.8 | ALGO |
3,756 | 2023-09-01 | 0.0903 | 0.095 | 0.0931 | 0.092 | 12,142,220.3 | ALGO |
3,757 | 2023-09-02 | 0.0916 | 0.0945 | 0.092 | 0.0944 | 8,253,396.3 | ALGO |
3,758 | 2023-09-03 | 0.093 | 0.0951 | 0.0944 | 0.0944 | 6,169,267.6 | ALGO |
3,759 | 2023-09-04 | 0.0925 | 0.0963 | 0.0945 | 0.094 | 8,558,707.4 | ALGO |
3,760 | 2023-09-05 | 0.0929 | 0.0943 | 0.094 | 0.094 | 9,050,902.8 | ALGO |
3,761 | 2023-09-06 | 0.091 | 0.0947 | 0.094 | 0.094 | 10,000,925.8 | ALGO |
3,762 | 2023-09-07 | 0.0935 | 0.0981 | 0.0941 | 0.0977 | 11,830,355.4 | ALGO |
3,763 | 2023-09-08 | 0.0943 | 0.0985 | 0.0978 | 0.0963 | 9,237,987.6 | ALGO |
3,764 | 2023-09-09 | 0.094 | 0.0968 | 0.0964 | 0.094 | 8,435,988 | ALGO |
3,765 | 2023-09-10 | 0.0889 | 0.0941 | 0.0941 | 0.0921 | 13,179,774.6 | ALGO |
3,766 | 2023-09-11 | 0.0874 | 0.0924 | 0.0921 | 0.0888 | 15,011,667 | ALGO |
3,767 | 2023-09-12 | 0.0884 | 0.0927 | 0.0887 | 0.0895 | 11,688,802.3 | ALGO |
3,768 | 2023-09-13 | 0.089 | 0.0919 | 0.0894 | 0.0909 | 9,274,920.4 | ALGO |
3,769 | 2023-09-14 | 0.0905 | 0.094 | 0.0909 | 0.0935 | 12,872,927.9 | ALGO |
3,770 | 2023-09-15 | 0.0929 | 0.097 | 0.0935 | 0.0964 | 8,150,892.7 | ALGO |
3,771 | 2023-09-16 | 0.0953 | 0.0981 | 0.0964 | 0.0976 | 5,425,548.6 | ALGO |
3,772 | 2023-09-17 | 0.0936 | 0.0976 | 0.0976 | 0.0949 | 5,382,361.8 | ALGO |
3,773 | 2023-09-18 | 0.094 | 0.0985 | 0.095 | 0.0965 | 5,637,431.8 | ALGO |
3,774 | 2023-09-19 | 0.0954 | 0.098 | 0.0963 | 0.0972 | 6,909,591.3 | ALGO |
3,775 | 2023-09-20 | 0.0938 | 0.1004 | 0.0972 | 0.1002 | 11,833,816.4 | ALGO |
3,776 | 2023-09-21 | 0.0969 | 0.1035 | 0.1002 | 0.0975 | 13,682,141.1 | ALGO |
3,777 | 2023-09-22 | 0.0961 | 0.1026 | 0.0975 | 0.1021 | 11,793,969.5 | ALGO |
3,778 | 2023-09-23 | 0.0995 | 0.1031 | 0.102 | 0.1006 | 5,197,214.4 | ALGO |
3,779 | 2023-09-24 | 0.0999 | 0.103 | 0.1007 | 0.1012 | 5,550,900.6 | ALGO |
3,780 | 2023-09-25 | 0.0972 | 0.1021 | 0.101 | 0.0977 | 11,700,733.3 | ALGO |
3,781 | 2023-09-26 | 0.0934 | 0.0991 | 0.0976 | 0.0954 | 16,519,451.7 | ALGO |
3,782 | 2023-09-27 | 0.0936 | 0.097 | 0.0954 | 0.0957 | 8,743,394.3 | ALGO |
3,783 | 2023-09-28 | 0.0954 | 0.0983 | 0.0955 | 0.0977 | 8,463,602.2 | ALGO |
3,784 | 2023-09-29 | 0.0971 | 0.1024 | 0.0977 | 0.1015 | 8,890,940.9 | ALGO |
3,785 | 2023-09-30 | 0.1008 | 0.1055 | 0.1016 | 0.1033 | 7,286,167.2 | ALGO |
3,786 | 2023-10-01 | 0.1028 | 0.1076 | 0.1033 | 0.1063 | 6,537,704.1 | ALGO |
3,787 | 2023-10-02 | 0.1003 | 0.1064 | 0.1064 | 0.1013 | 9,867,151.3 | ALGO |
3,788 | 2023-10-03 | 0.1001 | 0.1032 | 0.1014 | 0.1011 | 5,750,412.7 | ALGO |
3,789 | 2023-10-04 | 0.0973 | 0.1015 | 0.1014 | 0.0994 | 8,239,990.5 | ALGO |
3,790 | 2023-10-05 | 0.0977 | 0.1013 | 0.0994 | 0.1003 | 9,514,225.8 | ALGO |
3,791 | 2023-10-06 | 0.098 | 0.1019 | 0.1003 | 0.1008 | 6,215,015.1 | ALGO |
3,792 | 2023-10-07 | 0.0997 | 0.1014 | 0.1007 | 0.0999 | 3,246,078.5 | ALGO |
3,793 | 2023-10-08 | 0.0993 | 0.1032 | 0.1 | 0.1014 | 5,290,876 | ALGO |
3,794 | 2023-10-09 | 0.0949 | 0.1015 | 0.1012 | 0.0965 | 7,677,430.5 | ALGO |
3,795 | 2023-10-10 | 0.0945 | 0.097 | 0.0966 | 0.0951 | 5,907,395 | ALGO |
3,796 | 2023-10-11 | 0.0931 | 0.0956 | 0.095 | 0.095 | 5,663,828.2 | ALGO |
3,797 | 2023-10-12 | 0.093 | 0.0955 | 0.095 | 0.0937 | 4,689,894.8 | ALGO |
3,798 | 2023-10-13 | 0.0935 | 0.0968 | 0.0937 | 0.0949 | 5,785,583.1 | ALGO |
3,799 | 2023-10-14 | 0.0945 | 0.0959 | 0.0949 | 0.0952 | 3,527,262.6 | ALGO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.