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 |
|---|---|---|---|---|---|---|---|
5,200 | 2023-07-08 | 1.9 | 2.056 | 1.904 | 1.995 | 1,899,833.01 | APE |
5,201 | 2023-07-09 | 1.956 | 2.041 | 1.995 | 2.001 | 1,168,278.68 | APE |
5,202 | 2023-07-10 | 1.846 | 2.008 | 1.998 | 1.932 | 1,080,298.55 | APE |
5,203 | 2023-07-11 | 1.89 | 1.933 | 1.929 | 1.922 | 668,078.54 | APE |
5,204 | 2023-07-12 | 1.85 | 1.938 | 1.921 | 1.88 | 896,980.54 | APE |
5,205 | 2023-07-13 | 1.809 | 2.03 | 1.88 | 2.015 | 1,951,509.43 | APE |
5,206 | 2023-07-14 | 1.977 | 2.333 | 2.016 | 2.045 | 4,415,296.51 | APE |
5,207 | 2023-07-15 | 2.006 | 2.117 | 2.043 | 2.068 | 838,472.03 | APE |
5,208 | 2023-07-16 | 1.958 | 2.089 | 2.067 | 1.979 | 751,154.24 | APE |
5,209 | 2023-07-17 | 1.913 | 2.031 | 1.98 | 1.98 | 708,406.08 | APE |
5,210 | 2023-07-18 | 1.976 | 2.095 | 1.981 | 2.04 | 1,392,162.18 | APE |
5,211 | 2023-07-19 | 2.035 | 2.15 | 2.04 | 2.045 | 722,003.31 | APE |
5,212 | 2023-07-20 | 2.01 | 2.174 | 2.044 | 2.128 | 1,130,234.02 | APE |
5,213 | 2023-07-21 | 2.098 | 2.206 | 2.121 | 2.157 | 646,659.04 | APE |
5,214 | 2023-07-22 | 2.044 | 2.184 | 2.156 | 2.07 | 549,348.01 | APE |
5,215 | 2023-07-23 | 2.059 | 2.126 | 2.068 | 2.093 | 529,194.37 | APE |
5,216 | 2023-07-24 | 2.014 | 2.157 | 2.093 | 2.032 | 1,033,030.39 | APE |
5,217 | 2023-07-25 | 1.975 | 2.054 | 2.032 | 1.993 | 627,488.96 | APE |
5,218 | 2023-07-26 | 1.958 | 2.019 | 1.993 | 1.994 | 600,666.05 | APE |
5,219 | 2023-07-27 | 1.967 | 2.027 | 1.993 | 1.971 | 476,239.82 | APE |
5,220 | 2023-07-28 | 1.954 | 1.997 | 1.971 | 1.969 | 533,253.2 | APE |
5,221 | 2023-07-29 | 1.962 | 1.987 | 1.968 | 1.972 | 368,818.05 | APE |
5,222 | 2023-07-30 | 1.861 | 1.987 | 1.971 | 1.897 | 611,286.16 | APE |
5,223 | 2023-07-31 | 1.813 | 1.922 | 1.899 | 1.86 | 628,077.71 | APE |
5,224 | 2023-08-01 | 1.719 | 1.868 | 1.86 | 1.847 | 1,070,691.82 | APE |
5,225 | 2023-08-02 | 1.756 | 1.857 | 1.848 | 1.783 | 521,758.07 | APE |
5,226 | 2023-08-03 | 1.771 | 1.837 | 1.783 | 1.804 | 687,156.09 | APE |
5,227 | 2023-08-04 | 1.759 | 1.832 | 1.804 | 1.799 | 603,874.09 | APE |
5,228 | 2023-08-05 | 1.775 | 1.868 | 1.799 | 1.849 | 485,139.99 | APE |
5,229 | 2023-08-06 | 1.835 | 2.052 | 1.846 | 1.856 | 1,764,816.37 | APE |
5,230 | 2023-08-07 | 1.759 | 1.957 | 1.856 | 1.818 | 1,031,730.23 | APE |
5,231 | 2023-08-08 | 1.796 | 1.886 | 1.814 | 1.862 | 730,278.66 | APE |
5,232 | 2023-08-09 | 1.81 | 1.872 | 1.86 | 1.834 | 490,807.69 | APE |
5,233 | 2023-08-10 | 1.821 | 1.879 | 1.833 | 1.87 | 530,401.48 | APE |
5,234 | 2023-08-11 | 1.834 | 1.907 | 1.87 | 1.906 | 746,826.02 | APE |
5,235 | 2023-08-12 | 1.896 | 2.044 | 1.906 | 2.014 | 1,825,297.42 | APE |
5,236 | 2023-08-13 | 1.962 | 2.066 | 2.013 | 1.999 | 1,434,152.06 | APE |
5,237 | 2023-08-14 | 1.996 | 2.122 | 1.998 | 2.055 | 1,836,243.77 | APE |
5,238 | 2023-08-15 | 1.784 | 2.081 | 2.053 | 1.846 | 1,677,051.3 | APE |
5,239 | 2023-08-16 | 1.66 | 1.846 | 1.846 | 1.725 | 1,089,060.59 | APE |
5,240 | 2023-08-17 | 1.35 | 1.838 | 1.722 | 1.55 | 1,708,540.82 | APE |
5,241 | 2023-08-18 | 1.489 | 1.599 | 1.546 | 1.561 | 1,230,784.49 | APE |
5,242 | 2023-08-19 | 1.545 | 1.627 | 1.561 | 1.604 | 504,547.32 | APE |
5,243 | 2023-08-20 | 1.58 | 1.636 | 1.605 | 1.592 | 329,520.7 | APE |
5,244 | 2023-08-21 | 1.491 | 1.596 | 1.592 | 1.538 | 611,121.47 | APE |
5,245 | 2023-08-22 | 1.44 | 1.57 | 1.539 | 1.5 | 855,011.8 | APE |
5,246 | 2023-08-23 | 1.477 | 1.551 | 1.497 | 1.497 | 479,437.85 | APE |
5,247 | 2023-08-24 | 1.416 | 1.51 | 1.496 | 1.438 | 438,607.42 | APE |
5,248 | 2023-08-25 | 1.39 | 1.447 | 1.437 | 1.446 | 454,604.53 | APE |
5,249 | 2023-08-26 | 1.404 | 1.482 | 1.445 | 1.415 | 523,908.43 | APE |
5,250 | 2023-08-27 | 1.404 | 1.434 | 1.415 | 1.423 | 319,863.49 | APE |
5,251 | 2023-08-28 | 1.381 | 1.508 | 1.423 | 1.453 | 1,061,744.33 | APE |
5,252 | 2023-08-29 | 1.401 | 1.509 | 1.452 | 1.487 | 1,021,379.7 | APE |
5,253 | 2023-08-30 | 1.442 | 1.493 | 1.488 | 1.473 | 518,472.04 | APE |
5,254 | 2023-08-31 | 1.405 | 1.5 | 1.474 | 1.426 | 824,333.55 | APE |
5,255 | 2023-09-01 | 1.368 | 1.438 | 1.425 | 1.39 | 731,772.36 | APE |
5,256 | 2023-09-02 | 1.369 | 1.408 | 1.39 | 1.383 | 420,939.06 | APE |
5,257 | 2023-09-03 | 1.315 | 1.385 | 1.382 | 1.355 | 934,213.53 | APE |
5,258 | 2023-09-04 | 1.317 | 1.387 | 1.356 | 1.345 | 530,496.78 | APE |
5,259 | 2023-09-05 | 1.325 | 1.357 | 1.345 | 1.349 | 468,552.5 | APE |
5,260 | 2023-09-06 | 1.277 | 1.356 | 1.348 | 1.329 | 738,807.07 | APE |
5,261 | 2023-09-07 | 1.329 | 1.37 | 1.329 | 1.361 | 737,371.05 | APE |
5,262 | 2023-09-08 | 1.302 | 1.372 | 1.362 | 1.329 | 666,526.09 | APE |
5,263 | 2023-09-09 | 1.318 | 1.345 | 1.329 | 1.319 | 552,958.93 | APE |
5,264 | 2023-09-10 | 1.206 | 1.318 | 1.318 | 1.223 | 972,855.41 | APE |
5,265 | 2023-09-11 | 1.124 | 1.232 | 1.223 | 1.144 | 1,624,664.18 | APE |
5,266 | 2023-09-12 | 1.125 | 1.181 | 1.143 | 1.134 | 1,227,894.51 | APE |
5,267 | 2023-09-13 | 1.106 | 1.173 | 1.133 | 1.149 | 934,733.55 | APE |
5,268 | 2023-09-14 | 1.11 | 1.194 | 1.15 | 1.116 | 989,974.02 | APE |
5,269 | 2023-09-15 | 1.078 | 1.123 | 1.116 | 1.112 | 1,691,796.79 | APE |
5,270 | 2023-09-16 | 1.092 | 1.171 | 1.113 | 1.107 | 1,113,923.15 | APE |
5,271 | 2023-09-17 | 1.059 | 1.154 | 1.107 | 1.111 | 1,229,668.38 | APE |
5,272 | 2023-09-18 | 1.111 | 1.18 | 1.111 | 1.133 | 1,226,283.23 | APE |
5,273 | 2023-09-19 | 1.124 | 1.169 | 1.134 | 1.144 | 806,663.58 | APE |
5,274 | 2023-09-20 | 1.1 | 1.15 | 1.141 | 1.127 | 700,942.87 | APE |
5,275 | 2023-09-21 | 1.087 | 1.133 | 1.128 | 1.109 | 1,388,626.35 | APE |
5,276 | 2023-09-22 | 1.098 | 1.142 | 1.11 | 1.127 | 517,001.22 | APE |
5,277 | 2023-09-23 | 1.112 | 1.136 | 1.127 | 1.125 | 377,517.89 | APE |
5,278 | 2023-09-24 | 1.09 | 1.124 | 1.119 | 1.103 | 282,868.14 | APE |
5,279 | 2023-09-25 | 1.086 | 1.127 | 1.104 | 1.119 | 637,020.4 | APE |
5,280 | 2023-09-26 | 1.091 | 1.155 | 1.117 | 1.112 | 617,309.72 | APE |
5,281 | 2023-09-27 | 1.098 | 1.131 | 1.113 | 1.112 | 359,801.82 | APE |
5,282 | 2023-09-28 | 1.111 | 1.209 | 1.113 | 1.203 | 1,299,250.94 | APE |
5,283 | 2023-09-29 | 1.189 | 1.282 | 1.203 | 1.208 | 1,492,316.7 | APE |
5,284 | 2023-09-30 | 1.202 | 1.263 | 1.204 | 1.243 | 633,847.25 | APE |
5,285 | 2023-10-01 | 1.223 | 1.292 | 1.243 | 1.285 | 874,377.54 | APE |
5,286 | 2023-10-02 | 1.141 | 1.303 | 1.287 | 1.18 | 1,165,731.41 | APE |
5,287 | 2023-10-03 | 1.14 | 1.192 | 1.18 | 1.145 | 654,504.03 | APE |
5,288 | 2023-10-04 | 1.093 | 1.149 | 1.145 | 1.138 | 407,961.66 | APE |
5,289 | 2023-10-05 | 1.074 | 1.152 | 1.139 | 1.078 | 706,616.74 | APE |
5,290 | 2023-10-06 | 1.064 | 1.134 | 1.078 | 1.092 | 3,620,489.34 | APE |
5,291 | 2023-10-07 | 1.085 | 1.109 | 1.092 | 1.098 | 680,721.04 | APE |
5,292 | 2023-10-08 | 1.08 | 1.104 | 1.098 | 1.089 | 268,055.41 | APE |
5,293 | 2023-10-09 | 0.997 | 1.097 | 1.089 | 1.027 | 1,033,326.17 | APE |
5,294 | 2023-10-10 | 1.003 | 1.041 | 1.028 | 1.025 | 619,223.59 | APE |
5,295 | 2023-10-11 | 0.983 | 1.042 | 1.026 | 1.042 | 651,094.51 | APE |
5,296 | 2023-10-12 | 1.025 | 1.059 | 1.041 | 1.049 | 517,310.72 | APE |
5,297 | 2023-10-13 | 1.032 | 1.065 | 1.047 | 1.047 | 468,493.29 | APE |
5,298 | 2023-10-14 | 1.043 | 1.056 | 1.044 | 1.053 | 180,177.4 | APE |
5,299 | 2023-10-15 | 1.05 | 1.077 | 1.055 | 1.067 | 268,680.8 | APE |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.