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 |
|---|---|---|---|---|---|---|---|
5,000 | 2023-09-29 | 5.02 | 5.16 | 5.06 | 5.04 | 8,512.94 | ANT |
5,001 | 2023-09-30 | 4.97 | 5.16 | 5.05 | 5.06 | 3,749.97 | ANT |
5,002 | 2023-10-01 | 5.03 | 5.19 | 5.05 | 5.16 | 7,703.16 | ANT |
5,003 | 2023-10-02 | 4.81 | 5.22 | 5.16 | 4.94 | 17,634.75 | ANT |
5,004 | 2023-10-03 | 4.85 | 5.03 | 4.96 | 4.91 | 10,037.77 | ANT |
5,005 | 2023-10-04 | 4.81 | 4.95 | 4.91 | 4.92 | 5,601.96 | ANT |
5,006 | 2023-10-05 | 4.7 | 4.93 | 4.9 | 4.82 | 7,864.92 | ANT |
5,007 | 2023-10-06 | 4.8 | 4.9 | 4.8 | 4.83 | 3,615.33 | ANT |
5,008 | 2023-10-07 | 4.75 | 4.84 | 4.84 | 4.75 | 1,325.57 | ANT |
5,009 | 2023-10-08 | 4.74 | 4.86 | 4.74 | 4.82 | 3,000.02 | ANT |
5,010 | 2023-10-09 | 4.54 | 4.83 | 4.83 | 4.63 | 23,260.6 | ANT |
5,011 | 2023-10-10 | 4.63 | 4.7 | 4.63 | 4.64 | 5,816.56 | ANT |
5,012 | 2023-10-11 | 4.57 | 4.68 | 4.65 | 4.57 | 1,838.73 | ANT |
5,013 | 2023-10-12 | 4.59 | 4.64 | 4.59 | 4.62 | 2,659.67 | ANT |
5,014 | 2023-10-13 | 4.52 | 4.67 | 4.63 | 4.55 | 2,372.66 | ANT |
5,015 | 2023-10-14 | 4.55 | 4.64 | 4.55 | 4.56 | 5,397.73 | ANT |
5,016 | 2023-10-15 | 4.57 | 4.64 | 4.57 | 4.6 | 4,198.18 | ANT |
5,017 | 2023-10-16 | 4.59 | 4.85 | 4.61 | 4.66 | 24,149.34 | ANT |
5,018 | 2023-10-17 | 4.45 | 4.67 | 4.67 | 4.57 | 2,553.49 | ANT |
5,019 | 2023-10-18 | 4.53 | 4.64 | 4.57 | 4.55 | 1,693.72 | ANT |
5,020 | 2023-10-19 | 4.5 | 4.62 | 4.55 | 4.57 | 2,887.88 | ANT |
5,021 | 2023-10-20 | 4.55 | 4.78 | 4.57 | 4.78 | 7,787.54 | ANT |
5,022 | 2023-10-21 | 4.74 | 4.89 | 4.77 | 4.84 | 3,051.76 | ANT |
5,023 | 2023-10-22 | 4.8 | 4.96 | 4.85 | 4.94 | 2,065.06 | ANT |
5,024 | 2023-10-23 | 4.86 | 5.04 | 4.94 | 5 | 11,770.89 | ANT |
5,025 | 2023-10-24 | 4.93 | 5.38 | 4.98 | 5.06 | 23,197.06 | ANT |
5,026 | 2023-10-25 | 4.79 | 5.19 | 5.04 | 4.92 | 20,033.15 | ANT |
5,027 | 2023-10-26 | 4.6 | 4.97 | 4.92 | 4.75 | 12,450.73 | ANT |
5,028 | 2023-10-27 | 4.7 | 4.84 | 4.74 | 4.83 | 5,961.27 | ANT |
5,029 | 2023-10-28 | 4.85 | 4.97 | 4.85 | 4.95 | 3,017.43 | ANT |
5,030 | 2023-10-29 | 4.84 | 4.96 | 4.92 | 4.88 | 16,022.26 | ANT |
5,031 | 2023-10-30 | 4.69 | 4.89 | 4.87 | 4.8 | 18,069.94 | ANT |
5,032 | 2023-10-31 | 4.68 | 4.9 | 4.8 | 4.84 | 5,809.27 | ANT |
5,033 | 2023-11-01 | 4.74 | 4.98 | 4.82 | 4.93 | 6,290.53 | ANT |
5,034 | 2023-11-02 | 4.52 | 5.02 | 4.91 | 4.54 | 27,295.01 | ANT |
5,035 | 2023-11-03 | 4.4 | 4.67 | 4.54 | 4.65 | 19,370.76 | ANT |
5,036 | 2023-11-04 | 4.63 | 4.77 | 4.65 | 4.73 | 7,867.97 | ANT |
5,037 | 2023-11-05 | 4.7 | 4.88 | 4.73 | 4.79 | 11,945.99 | ANT |
5,038 | 2023-11-06 | 4.74 | 4.91 | 4.8 | 4.86 | 5,914.66 | ANT |
5,039 | 2023-11-07 | 4.8 | 4.97 | 4.85 | 4.89 | 7,061.68 | ANT |
5,040 | 2023-11-08 | 4.82 | 4.93 | 4.87 | 4.82 | 9,539.18 | ANT |
5,041 | 2023-11-09 | 4.79 | 5.44 | 4.83 | 5.41 | 39,473.76 | ANT |
5,042 | 2023-11-10 | 5.24 | 5.46 | 5.41 | 5.35 | 21,657.36 | ANT |
5,043 | 2023-11-11 | 5.17 | 5.39 | 5.36 | 5.25 | 8,140.89 | ANT |
5,044 | 2023-11-12 | 5.11 | 5.37 | 5.22 | 5.25 | 5,792.83 | ANT |
5,045 | 2023-11-13 | 5.19 | 5.43 | 5.27 | 5.19 | 6,677.39 | ANT |
5,046 | 2023-11-14 | 4.94 | 5.31 | 5.2 | 5.11 | 11,122.49 | ANT |
5,047 | 2023-11-15 | 5.11 | 5.26 | 5.14 | 5.25 | 4,006.96 | ANT |
5,048 | 2023-11-16 | 5.01 | 5.3 | 5.28 | 5.08 | 6,371.17 | ANT |
5,049 | 2023-11-17 | 4.88 | 5.17 | 5.06 | 5.03 | 5,627.16 | ANT |
5,050 | 2023-11-18 | 4.9 | 5.04 | 5.04 | 5.02 | 2,805.27 | ANT |
5,051 | 2023-11-19 | 4.96 | 5.14 | 5.01 | 5.14 | 1,966.21 | ANT |
5,052 | 2023-11-20 | 5.1 | 5.25 | 5.12 | 5.18 | 5,318.15 | ANT |
5,053 | 2023-11-21 | 4.9 | 5.21 | 5.19 | 4.93 | 3,876.67 | ANT |
5,054 | 2023-11-22 | 4.92 | 5.31 | 4.93 | 5.22 | 19,825.52 | ANT |
5,055 | 2023-11-23 | 5.19 | 5.28 | 5.23 | 5.26 | 1,380.6 | ANT |
5,056 | 2023-11-24 | 5.25 | 5.4 | 5.26 | 5.32 | 6,263.33 | ANT |
5,057 | 2023-11-25 | 5.27 | 5.35 | 5.33 | 5.32 | 1,605.42 | ANT |
5,058 | 2023-11-26 | 5.21 | 5.37 | 5.32 | 5.28 | 2,214.23 | ANT |
5,059 | 2023-11-27 | 5.05 | 5.29 | 5.29 | 5.18 | 1,871.32 | ANT |
5,060 | 2023-11-28 | 5.1 | 5.27 | 5.19 | 5.19 | 681.12 | ANT |
5,061 | 2023-11-29 | 5.16 | 5.27 | 5.23 | 5.19 | 7,131.49 | ANT |
5,062 | 2023-11-30 | 5.16 | 5.22 | 5.18 | 5.22 | 3,280.62 | ANT |
5,063 | 2023-12-01 | 5.19 | 5.37 | 5.19 | 5.31 | 2,449.03 | ANT |
5,064 | 2023-12-02 | 5.31 | 5.51 | 5.32 | 5.51 | 2,388.07 | ANT |
5,065 | 2023-12-03 | 5.45 | 5.63 | 5.5 | 5.58 | 2,575.93 | ANT |
5,066 | 2023-12-04 | 5.58 | 5.79 | 5.6 | 5.72 | 7,232.99 | ANT |
5,067 | 2023-12-05 | 5.57 | 5.84 | 5.68 | 5.83 | 5,162.79 | ANT |
5,068 | 2023-12-06 | 5.64 | 5.89 | 5.85 | 5.66 | 3,000.66 | ANT |
5,069 | 2023-12-07 | 5.62 | 6.03 | 5.68 | 5.97 | 8,718.39 | ANT |
5,070 | 2023-12-08 | 5.92 | 6.06 | 5.99 | 6 | 3,792.9 | ANT |
5,071 | 2023-12-09 | 5.91 | 6.11 | 5.98 | 5.96 | 1,498.92 | ANT |
5,072 | 2023-12-10 | 5.88 | 6.02 | 5.98 | 5.99 | 4,704.12 | ANT |
5,073 | 2023-12-11 | 5.06 | 5.98 | 5.98 | 5.69 | 10,069.38 | ANT |
5,074 | 2023-12-12 | 5.49 | 5.71 | 5.7 | 5.58 | 1,848.76 | ANT |
5,075 | 2023-12-13 | 5.45 | 5.79 | 5.56 | 5.73 | 2,843.19 | ANT |
5,076 | 2023-12-14 | 5.6 | 5.88 | 5.73 | 5.87 | 2,813.48 | ANT |
5,077 | 2023-12-15 | 5.62 | 5.88 | 5.88 | 5.63 | 4,025.17 | ANT |
5,078 | 2023-12-16 | 5.61 | 5.75 | 5.65 | 5.67 | 2,124.97 | ANT |
5,079 | 2023-12-17 | 5.56 | 5.68 | 5.67 | 5.57 | 1,315.72 | ANT |
5,080 | 2023-12-18 | 5.36 | 5.62 | 5.57 | 5.58 | 2,526.32 | ANT |
5,081 | 2023-12-19 | 5.43 | 5.73 | 5.63 | 5.49 | 1,785.13 | ANT |
5,082 | 2023-12-20 | 5.5 | 5.72 | 5.51 | 5.58 | 12,785.91 | ANT |
5,083 | 2023-12-21 | 5.55 | 5.85 | 5.55 | 5.68 | 20,512.18 | ANT |
5,084 | 2023-12-22 | 5.68 | 5.92 | 5.69 | 5.9 | 34,106.73 | ANT |
5,085 | 2023-12-23 | 5.74 | 5.91 | 5.89 | 5.86 | 8,735.88 | ANT |
5,086 | 2023-12-24 | 5.69 | 5.87 | 5.84 | 5.76 | 5,934.77 | ANT |
5,087 | 2023-12-25 | 5.71 | 5.83 | 5.75 | 5.76 | 5,640.86 | ANT |
5,088 | 2023-12-26 | 5.5 | 5.78 | 5.76 | 5.65 | 6,992.98 | ANT |
5,089 | 2023-12-27 | 5.59 | 6.13 | 5.64 | 6.02 | 24,656.42 | ANT |
5,090 | 2023-12-28 | 5.92 | 6.24 | 6.04 | 5.98 | 14,399.9 | ANT |
5,091 | 2023-12-29 | 5.75 | 6.04 | 5.97 | 5.87 | 7,112.46 | ANT |
5,092 | 2023-12-30 | 5.72 | 5.88 | 5.86 | 5.81 | 18,033.54 | ANT |
5,093 | 2023-12-31 | 5.72 | 5.9 | 5.79 | 5.79 | 24,337.9 | ANT |
5,094 | 2024-01-01 | 5.75 | 5.96 | 5.79 | 5.96 | 5,327.32 | ANT |
5,095 | 2024-01-02 | 5.94 | 6.16 | 5.94 | 5.99 | 15,297.67 | ANT |
5,096 | 2024-01-03 | 5.02 | 6.07 | 6.01 | 5.61 | 15,865.72 | ANT |
5,097 | 2024-01-04 | 5.57 | 5.81 | 5.64 | 5.73 | 6,880.98 | ANT |
5,098 | 2024-01-05 | 5.61 | 5.75 | 5.72 | 5.66 | 5,561.71 | ANT |
5,099 | 2023-03-29 | 4.06 | 4.225 | 4.076 | 4.109 | 692,388.79 | APE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.