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 |
|---|---|---|---|---|---|---|---|
5,100 | 2023-03-30 | 3.986 | 4.2 | 4.109 | 4.059 | 481,613.28 | APE |
5,101 | 2023-03-31 | 4.04 | 4.209 | 4.063 | 4.181 | 532,614.27 | APE |
5,102 | 2023-04-01 | 4.164 | 4.288 | 4.182 | 4.265 | 293,563.81 | APE |
5,103 | 2023-04-02 | 4.075 | 4.393 | 4.263 | 4.188 | 512,041.65 | APE |
5,104 | 2023-04-03 | 4.038 | 4.389 | 4.188 | 4.263 | 958,924.5 | APE |
5,105 | 2023-04-04 | 4.158 | 4.356 | 4.265 | 4.239 | 601,216.85 | APE |
5,106 | 2023-04-05 | 4.164 | 4.371 | 4.239 | 4.234 | 777,979.9 | APE |
5,107 | 2023-04-06 | 4.144 | 4.242 | 4.237 | 4.23 | 307,842.95 | APE |
5,108 | 2023-04-07 | 4.141 | 4.346 | 4.23 | 4.204 | 466,172.44 | APE |
5,109 | 2023-04-08 | 4.179 | 4.325 | 4.208 | 4.2 | 528,479.65 | APE |
5,110 | 2023-04-09 | 4.147 | 4.225 | 4.203 | 4.194 | 413,410.62 | APE |
5,111 | 2023-04-10 | 4.164 | 4.339 | 4.195 | 4.33 | 520,489.21 | APE |
5,112 | 2023-04-11 | 4.281 | 4.403 | 4.332 | 4.344 | 690,052.46 | APE |
5,113 | 2023-04-12 | 4.176 | 4.746 | 4.344 | 4.493 | 1,254,726.42 | APE |
5,114 | 2023-04-13 | 4.417 | 4.551 | 4.489 | 4.479 | 791,257.4 | APE |
5,115 | 2023-04-14 | 4.374 | 4.68 | 4.483 | 4.566 | 685,566.63 | APE |
5,116 | 2023-04-15 | 4.468 | 4.573 | 4.567 | 4.545 | 552,784.81 | APE |
5,117 | 2023-04-16 | 4.449 | 4.564 | 4.54 | 4.531 | 544,907.27 | APE |
5,118 | 2023-04-17 | 4.37 | 4.599 | 4.533 | 4.492 | 520,621.85 | APE |
5,119 | 2023-04-18 | 4.416 | 4.568 | 4.492 | 4.505 | 357,347.47 | APE |
5,120 | 2023-04-19 | 4.074 | 4.507 | 4.499 | 4.148 | 474,382.46 | APE |
5,121 | 2023-04-20 | 4.014 | 4.224 | 4.145 | 4.076 | 371,691.73 | APE |
5,122 | 2023-04-21 | 3.843 | 4.101 | 4.073 | 3.89 | 565,514.61 | APE |
5,123 | 2023-04-22 | 3.855 | 3.983 | 3.886 | 3.961 | 314,714.28 | APE |
5,124 | 2023-04-23 | 3.911 | 4.04 | 3.96 | 3.962 | 431,055.93 | APE |
5,125 | 2023-04-24 | 3.889 | 4.029 | 3.964 | 3.957 | 335,454.96 | APE |
5,126 | 2023-04-25 | 3.837 | 4.013 | 3.957 | 4.003 | 514,742.14 | APE |
5,127 | 2023-04-26 | 3.781 | 4.139 | 4.003 | 3.917 | 596,606.18 | APE |
5,128 | 2023-04-27 | 3.904 | 4.163 | 3.917 | 4.094 | 523,908.84 | APE |
5,129 | 2023-04-28 | 3.966 | 4.096 | 4.095 | 4.035 | 303,898.29 | APE |
5,130 | 2023-04-29 | 4.022 | 4.113 | 4.038 | 4.078 | 301,164.52 | APE |
5,131 | 2023-04-30 | 3.878 | 4.091 | 4.078 | 3.885 | 427,994.73 | APE |
5,132 | 2023-05-01 | 3.785 | 3.923 | 3.888 | 3.861 | 488,583.42 | APE |
5,133 | 2023-05-02 | 3.811 | 3.882 | 3.861 | 3.827 | 247,280.54 | APE |
5,134 | 2023-05-03 | 3.755 | 3.88 | 3.83 | 3.87 | 301,015.42 | APE |
5,135 | 2023-05-04 | 3.766 | 3.893 | 3.869 | 3.78 | 300,570.13 | APE |
5,136 | 2023-05-05 | 3.698 | 3.841 | 3.779 | 3.798 | 386,819.99 | APE |
5,137 | 2023-05-06 | 3.517 | 3.824 | 3.799 | 3.583 | 523,327.22 | APE |
5,138 | 2023-05-07 | 3.528 | 3.639 | 3.585 | 3.544 | 262,181.33 | APE |
5,139 | 2023-05-08 | 3.23 | 3.582 | 3.548 | 3.365 | 470,541.65 | APE |
5,140 | 2023-05-09 | 3.297 | 3.387 | 3.365 | 3.344 | 264,540.98 | APE |
5,141 | 2023-05-10 | 3.167 | 3.393 | 3.343 | 3.346 | 601,996.65 | APE |
5,142 | 2023-05-11 | 3.109 | 3.346 | 3.346 | 3.216 | 485,236.22 | APE |
5,143 | 2023-05-12 | 3.125 | 3.338 | 3.218 | 3.313 | 712,897.07 | APE |
5,144 | 2023-05-13 | 3.222 | 3.361 | 3.311 | 3.254 | 278,092.61 | APE |
5,145 | 2023-05-14 | 3.222 | 3.391 | 3.25 | 3.309 | 396,585.45 | APE |
5,146 | 2023-05-15 | 3.278 | 3.421 | 3.309 | 3.365 | 470,266.23 | APE |
5,147 | 2023-05-16 | 3.329 | 3.46 | 3.366 | 3.427 | 352,993.33 | APE |
5,148 | 2023-05-17 | 3.335 | 3.483 | 3.431 | 3.419 | 354,220.1 | APE |
5,149 | 2023-05-18 | 3.341 | 3.449 | 3.424 | 3.392 | 463,256.95 | APE |
5,150 | 2023-05-19 | 3.375 | 3.468 | 3.393 | 3.425 | 225,480.76 | APE |
5,151 | 2023-05-20 | 3.355 | 3.455 | 3.427 | 3.447 | 320,055.58 | APE |
5,152 | 2023-05-21 | 3.429 | 3.521 | 3.442 | 3.466 | 345,588.72 | APE |
5,153 | 2023-05-22 | 3.415 | 3.496 | 3.466 | 3.433 | 319,263.71 | APE |
5,154 | 2023-05-23 | 3.421 | 3.528 | 3.433 | 3.501 | 351,378.44 | APE |
5,155 | 2023-05-24 | 3.31 | 3.525 | 3.501 | 3.333 | 423,218.91 | APE |
5,156 | 2023-05-25 | 3.192 | 3.343 | 3.333 | 3.235 | 273,531.54 | APE |
5,157 | 2023-05-26 | 3.194 | 3.26 | 3.235 | 3.227 | 389,652.46 | APE |
5,158 | 2023-05-27 | 3.176 | 3.254 | 3.227 | 3.24 | 553,636.63 | APE |
5,159 | 2023-05-28 | 3.226 | 3.345 | 3.241 | 3.309 | 192,033.19 | APE |
5,160 | 2023-05-29 | 3.174 | 3.331 | 3.309 | 3.197 | 258,637.57 | APE |
5,161 | 2023-05-30 | 3.174 | 3.24 | 3.199 | 3.191 | 248,788.53 | APE |
5,162 | 2023-05-31 | 3.093 | 3.206 | 3.19 | 3.15 | 249,125.38 | APE |
5,163 | 2023-06-01 | 3.05 | 3.172 | 3.15 | 3.064 | 402,270.16 | APE |
5,164 | 2023-06-02 | 3.012 | 3.185 | 3.062 | 3.144 | 275,087.98 | APE |
5,165 | 2023-06-03 | 3.104 | 3.159 | 3.146 | 3.118 | 184,565.07 | APE |
5,166 | 2023-06-04 | 3.107 | 3.373 | 3.118 | 3.308 | 328,824.51 | APE |
5,167 | 2023-06-05 | 2.789 | 3.336 | 3.308 | 2.841 | 1,394,437.97 | APE |
5,168 | 2023-06-06 | 2.835 | 3.265 | 2.84 | 3.122 | 954,918.82 | APE |
5,169 | 2023-06-07 | 2.858 | 3.122 | 3.122 | 2.895 | 747,027.44 | APE |
5,170 | 2023-06-08 | 2.848 | 2.95 | 2.893 | 2.917 | 359,084.15 | APE |
5,171 | 2023-06-09 | 2.803 | 2.929 | 2.919 | 2.812 | 826,104.73 | APE |
5,172 | 2023-06-10 | 2.092 | 2.813 | 2.813 | 2.29 | 2,125,018.22 | APE |
5,173 | 2023-06-11 | 2.235 | 2.422 | 2.291 | 2.358 | 710,921.17 | APE |
5,174 | 2023-06-12 | 2.18 | 2.36 | 2.359 | 2.254 | 1,064,078.04 | APE |
5,175 | 2023-06-13 | 2.194 | 2.318 | 2.254 | 2.233 | 745,707.47 | APE |
5,176 | 2023-06-14 | 1.995 | 2.296 | 2.233 | 2.066 | 1,388,531.88 | APE |
5,177 | 2023-06-15 | 2.052 | 2.15 | 2.066 | 2.085 | 825,000.09 | APE |
5,178 | 2023-06-16 | 2.025 | 2.124 | 2.085 | 2.096 | 709,613.93 | APE |
5,179 | 2023-06-17 | 2.083 | 2.159 | 2.095 | 2.109 | 401,661.11 | APE |
5,180 | 2023-06-18 | 2.023 | 2.142 | 2.103 | 2.047 | 398,902.34 | APE |
5,181 | 2023-06-19 | 1.955 | 2.092 | 2.044 | 2.065 | 784,710.02 | APE |
5,182 | 2023-06-20 | 1.999 | 2.163 | 2.061 | 2.154 | 976,298.09 | APE |
5,183 | 2023-06-21 | 2.136 | 2.258 | 2.156 | 2.223 | 952,861.74 | APE |
5,184 | 2023-06-22 | 2.172 | 2.392 | 2.223 | 2.18 | 2,679,924.62 | APE |
5,185 | 2023-06-23 | 2.137 | 2.348 | 2.18 | 2.274 | 1,007,980.6 | APE |
5,186 | 2023-06-24 | 2.136 | 2.33 | 2.273 | 2.186 | 847,192.75 | APE |
5,187 | 2023-06-25 | 2.171 | 2.485 | 2.184 | 2.307 | 1,711,288.83 | APE |
5,188 | 2023-06-26 | 2.274 | 2.525 | 2.304 | 2.327 | 2,407,597.01 | APE |
5,189 | 2023-06-27 | 2.269 | 2.379 | 2.323 | 2.311 | 571,594.6 | APE |
5,190 | 2023-06-28 | 2.132 | 2.311 | 2.311 | 2.197 | 988,294.8 | APE |
5,191 | 2023-06-29 | 2.163 | 2.261 | 2.197 | 2.234 | 816,182.5 | APE |
5,192 | 2023-06-30 | 2.05 | 2.331 | 2.233 | 2.225 | 1,452,843.34 | APE |
5,193 | 2023-07-01 | 2.171 | 2.289 | 2.228 | 2.266 | 535,795.63 | APE |
5,194 | 2023-07-02 | 2.15 | 2.28 | 2.269 | 2.176 | 831,884.71 | APE |
5,195 | 2023-07-03 | 2.17 | 2.246 | 2.173 | 2.207 | 1,124,739.19 | APE |
5,196 | 2023-07-04 | 2.108 | 2.228 | 2.207 | 2.149 | 827,508.98 | APE |
5,197 | 2023-07-05 | 2.043 | 2.167 | 2.147 | 2.074 | 687,776.53 | APE |
5,198 | 2023-07-06 | 1.911 | 2.134 | 2.075 | 1.918 | 1,980,946.54 | APE |
5,199 | 2023-07-07 | 1.834 | 1.929 | 1.917 | 1.908 | 1,306,619.93 | APE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.