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 |
|---|---|---|---|---|---|---|---|
4,100 | 2023-10-15 | 0.685 | 0.721 | 0.685 | 0.688 | 54,445.046 | ALICE |
4,101 | 2023-10-16 | 0.689 | 0.74 | 0.692 | 0.715 | 360,431.937 | ALICE |
4,102 | 2023-10-17 | 0.701 | 0.735 | 0.717 | 0.706 | 49,488.087 | ALICE |
4,103 | 2023-10-18 | 0.674 | 0.719 | 0.703 | 0.678 | 15,142.805 | ALICE |
4,104 | 2023-10-19 | 0.657 | 0.678 | 0.678 | 0.657 | 17,112.877 | ALICE |
4,105 | 2023-10-20 | 0.652 | 0.692 | 0.658 | 0.679 | 16,748.932 | ALICE |
4,106 | 2023-10-21 | 0.679 | 0.704 | 0.679 | 0.694 | 17,894.758 | ALICE |
4,107 | 2023-10-22 | 0.696 | 0.753 | 0.698 | 0.741 | 160,601.921 | ALICE |
4,108 | 2023-10-23 | 0.722 | 0.796 | 0.739 | 0.788 | 94,858.307 | ALICE |
4,109 | 2023-10-24 | 0.759 | 0.82 | 0.789 | 0.791 | 48,680.806 | ALICE |
4,110 | 2023-10-25 | 0.778 | 0.821 | 0.79 | 0.803 | 15,173.559 | ALICE |
4,111 | 2023-10-26 | 0.781 | 0.854 | 0.814 | 0.83 | 34,774.562 | ALICE |
4,112 | 2023-10-27 | 0.813 | 0.862 | 0.833 | 0.83 | 20,179.409 | ALICE |
4,113 | 2023-10-28 | 0.828 | 0.854 | 0.831 | 0.846 | 10,333.294 | ALICE |
4,114 | 2023-10-29 | 0.829 | 0.911 | 0.846 | 0.904 | 22,373.419 | ALICE |
4,115 | 2023-10-30 | 0.88 | 0.916 | 0.901 | 0.916 | 26,432.227 | ALICE |
4,116 | 2023-10-31 | 0.844 | 0.923 | 0.915 | 0.864 | 35,777.9 | ALICE |
4,117 | 2023-11-01 | 0.823 | 0.902 | 0.864 | 0.895 | 150,466.047 | ALICE |
4,118 | 2023-11-02 | 0.865 | 0.927 | 0.893 | 0.888 | 162,035.385 | ALICE |
4,119 | 2023-11-03 | 0.84 | 0.888 | 0.888 | 0.867 | 156,316.87 | ALICE |
4,120 | 2023-11-04 | 0.861 | 0.891 | 0.869 | 0.887 | 136,134.41 | ALICE |
4,121 | 2023-11-05 | 0.882 | 0.922 | 0.887 | 0.899 | 40,139.487 | ALICE |
4,122 | 2023-11-06 | 0.889 | 0.972 | 0.91 | 0.958 | 104,532.264 | ALICE |
4,123 | 2023-11-07 | 0.897 | 0.969 | 0.956 | 0.923 | 49,070.12 | ALICE |
4,124 | 2023-11-08 | 0.915 | 0.977 | 0.923 | 0.963 | 75,532.715 | ALICE |
4,125 | 2023-11-09 | 0.825 | 0.995 | 0.958 | 0.892 | 113,421.576 | ALICE |
4,126 | 2023-11-10 | 0.87 | 0.955 | 0.891 | 0.955 | 44,937.97 | ALICE |
4,127 | 2023-11-11 | 0.925 | 0.985 | 0.958 | 0.956 | 121,295.881 | ALICE |
4,128 | 2023-11-12 | 0.915 | 1.023 | 0.952 | 1.01 | 114,352.382 | ALICE |
4,129 | 2023-11-13 | 0.96 | 1.026 | 1.002 | 0.96 | 99,948.168 | ALICE |
4,130 | 2023-11-14 | 0.922 | 1.014 | 0.958 | 0.994 | 40,408.697 | ALICE |
4,131 | 2023-11-15 | 0.983 | 1.078 | 0.996 | 1.07 | 99,950.539 | ALICE |
4,132 | 2023-11-16 | 0.958 | 1.095 | 1.067 | 0.969 | 92,686.631 | ALICE |
4,133 | 2023-11-17 | 0.909 | 1.003 | 0.969 | 0.954 | 99,810.033 | ALICE |
4,134 | 2023-11-18 | 0.887 | 0.953 | 0.949 | 0.939 | 31,397.464 | ALICE |
4,135 | 2023-11-19 | 0.916 | 0.972 | 0.933 | 0.972 | 29,834.015 | ALICE |
4,136 | 2023-11-20 | 0.956 | 1.028 | 0.969 | 0.994 | 104,224.73 | ALICE |
4,137 | 2023-11-21 | 0.873 | 1.021 | 1.001 | 0.874 | 109,594.847 | ALICE |
4,138 | 2023-11-22 | 0.873 | 1.021 | 0.873 | 1.008 | 116,854.748 | ALICE |
4,139 | 2023-11-24 | 1.051 | 1.101 | 1.067 | 1.091 | 100,157.132 | ALICE |
4,140 | 2023-11-25 | 1.082 | 1.227 | 1.09 | 1.209 | 212,300.511 | ALICE |
4,141 | 2023-11-26 | 1.17 | 1.343 | 1.212 | 1.225 | 170,134.474 | ALICE |
4,142 | 2023-11-27 | 1.138 | 1.25 | 1.226 | 1.188 | 137,612.429 | ALICE |
4,143 | 2023-11-28 | 1.137 | 1.202 | 1.187 | 1.143 | 97,147.046 | ALICE |
4,144 | 2023-11-29 | 1.082 | 1.151 | 1.145 | 1.109 | 143,459.309 | ALICE |
4,145 | 2023-11-30 | 1.085 | 1.13 | 1.108 | 1.09 | 47,235.75 | ALICE |
4,146 | 2023-12-01 | 1.091 | 1.119 | 1.093 | 1.11 | 43,127.861 | ALICE |
4,147 | 2023-12-02 | 1.102 | 1.143 | 1.11 | 1.128 | 100,060.197 | ALICE |
4,148 | 2023-12-03 | 1.125 | 1.228 | 1.128 | 1.154 | 182,596.344 | ALICE |
4,149 | 2023-12-04 | 1.125 | 1.224 | 1.156 | 1.191 | 281,834.426 | ALICE |
4,150 | 2023-12-05 | 1.151 | 1.219 | 1.184 | 1.212 | 101,241.464 | ALICE |
4,151 | 2023-12-06 | 1.134 | 1.223 | 1.215 | 1.154 | 50,536.742 | ALICE |
4,152 | 2023-12-07 | 1.152 | 1.244 | 1.163 | 1.234 | 142,147.295 | ALICE |
4,153 | 2023-12-08 | 1.214 | 1.275 | 1.234 | 1.264 | 72,632.012 | ALICE |
4,154 | 2023-12-09 | 1.244 | 1.323 | 1.267 | 1.259 | 98,159.997 | ALICE |
4,155 | 2023-12-10 | 1.246 | 1.315 | 1.259 | 1.279 | 84,714.729 | ALICE |
4,156 | 2023-12-11 | 1.067 | 1.279 | 1.279 | 1.178 | 122,840.627 | ALICE |
4,157 | 2023-12-12 | 1.178 | 1.349 | 1.18 | 1.332 | 198,415.072 | ALICE |
4,158 | 2023-12-13 | 1.217 | 1.335 | 1.335 | 1.291 | 98,047.359 | ALICE |
4,159 | 2023-12-14 | 1.22 | 1.315 | 1.286 | 1.275 | 101,881.163 | ALICE |
4,160 | 2023-12-15 | 1.179 | 1.271 | 1.27 | 1.188 | 110,903.453 | ALICE |
4,161 | 2023-12-16 | 1.172 | 1.234 | 1.19 | 1.218 | 56,167.718 | ALICE |
4,162 | 2023-12-17 | 1.182 | 1.257 | 1.216 | 1.228 | 55,109.068 | ALICE |
4,163 | 2023-12-18 | 1.09 | 1.251 | 1.23 | 1.173 | 96,746.997 | ALICE |
4,164 | 2023-12-19 | 1.155 | 1.228 | 1.171 | 1.176 | 97,605.781 | ALICE |
4,165 | 2023-12-20 | 1.162 | 1.307 | 1.176 | 1.277 | 143,733.456 | ALICE |
4,166 | 2023-12-21 | 1.266 | 1.33 | 1.273 | 1.31 | 412,272.6 | ALICE |
4,167 | 2023-12-22 | 1.283 | 1.387 | 1.312 | 1.362 | 352,034.633 | ALICE |
4,168 | 2023-12-23 | 1.317 | 1.41 | 1.362 | 1.41 | 128,243.102 | ALICE |
4,169 | 2023-12-24 | 1.39 | 1.606 | 1.41 | 1.547 | 421,656.535 | ALICE |
4,170 | 2023-12-25 | 1.405 | 1.641 | 1.543 | 1.559 | 191,359.423 | ALICE |
4,171 | 2023-12-26 | 1.453 | 1.635 | 1.559 | 1.571 | 89,149.864 | ALICE |
4,172 | 2023-12-27 | 1.492 | 1.575 | 1.565 | 1.52 | 81,006.162 | ALICE |
4,173 | 2023-12-28 | 1.436 | 1.561 | 1.522 | 1.453 | 59,838.792 | ALICE |
4,174 | 2023-12-29 | 1.416 | 1.494 | 1.452 | 1.447 | 18,911.978 | ALICE |
4,175 | 2023-12-30 | 1.394 | 1.466 | 1.442 | 1.422 | 18,681.342 | ALICE |
4,176 | 2023-12-31 | 1.355 | 1.46 | 1.423 | 1.391 | 55,553.199 | ALICE |
4,177 | 2024-01-01 | 1.363 | 1.505 | 1.39 | 1.482 | 138,942.352 | ALICE |
4,178 | 2024-01-02 | 1.411 | 1.517 | 1.481 | 1.437 | 71,486.295 | ALICE |
4,179 | 2024-01-03 | 1.157 | 1.529 | 1.443 | 1.266 | 129,647.596 | ALICE |
4,180 | 2024-01-04 | 1.247 | 1.346 | 1.277 | 1.309 | 56,204.04 | ALICE |
4,181 | 2024-01-05 | 1.199 | 1.312 | 1.309 | 1.223 | 46,942.947 | ALICE |
4,182 | 2024-01-06 | 1.145 | 1.223 | 1.223 | 1.199 | 40,469.843 | ALICE |
4,183 | 2024-01-07 | 1.12 | 1.248 | 1.199 | 1.126 | 56,957.84 | ALICE |
4,184 | 2024-01-08 | 1.038 | 1.202 | 1.13 | 1.202 | 46,945.342 | ALICE |
4,185 | 2024-01-09 | 1.083 | 1.207 | 1.19 | 1.132 | 38,411.215 | ALICE |
4,186 | 2024-01-10 | 1.081 | 1.273 | 1.133 | 1.248 | 62,661.594 | ALICE |
4,187 | 2024-01-11 | 1.234 | 1.3 | 1.245 | 1.285 | 44,098.786 | ALICE |
4,188 | 2024-01-12 | 1.202 | 1.32 | 1.288 | 1.243 | 53,533.783 | ALICE |
4,189 | 2024-01-13 | 1.195 | 1.282 | 1.239 | 1.267 | 24,228.218 | ALICE |
4,190 | 2024-01-14 | 1.186 | 1.278 | 1.267 | 1.193 | 21,068.623 | ALICE |
4,191 | 2024-01-15 | 1.191 | 1.233 | 1.191 | 1.212 | 12,875.048 | ALICE |
4,192 | 2024-01-16 | 1.199 | 1.254 | 1.217 | 1.253 | 18,054.873 | ALICE |
4,193 | 2024-01-17 | 1.197 | 1.266 | 1.253 | 1.212 | 24,062.937 | ALICE |
4,194 | 2024-01-18 | 1.116 | 1.216 | 1.212 | 1.125 | 27,627.926 | ALICE |
4,195 | 2024-01-19 | 1.07 | 1.144 | 1.115 | 1.127 | 51,539.004 | ALICE |
4,196 | 2024-01-20 | 1.123 | 1.167 | 1.123 | 1.153 | 80,527.506 | ALICE |
4,197 | 2024-01-21 | 1.148 | 1.22 | 1.151 | 1.167 | 42,766.009 | ALICE |
4,198 | 2024-01-22 | 1.107 | 1.181 | 1.181 | 1.126 | 15,889.519 | ALICE |
4,199 | 2023-03-29 | 0.00358 | 0.00381 | 0.0036 | 0.00369 | 258,554,895 | AMP |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.