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 |
|---|---|---|---|---|---|---|---|
5,300 | 2023-10-16 | 1.053 | 1.106 | 1.067 | 1.074 | 785,040.97 | APE |
5,301 | 2023-10-17 | 1.068 | 1.138 | 1.074 | 1.091 | 739,545.92 | APE |
5,302 | 2023-10-18 | 1.075 | 1.145 | 1.089 | 1.112 | 1,013,239.74 | APE |
5,303 | 2023-10-19 | 1.033 | 1.13 | 1.112 | 1.046 | 964,712.65 | APE |
5,304 | 2023-10-20 | 1.035 | 1.1 | 1.045 | 1.091 | 838,649.41 | APE |
5,305 | 2023-10-21 | 1.084 | 1.137 | 1.093 | 1.12 | 265,746.5 | APE |
5,306 | 2023-10-22 | 1.102 | 1.156 | 1.118 | 1.143 | 356,044.9 | APE |
5,307 | 2023-10-23 | 1.094 | 1.273 | 1.145 | 1.19 | 990,570.07 | APE |
5,308 | 2023-10-24 | 1.182 | 1.298 | 1.191 | 1.231 | 2,745,970.93 | APE |
5,309 | 2023-10-25 | 1.212 | 1.386 | 1.23 | 1.321 | 2,077,113.49 | APE |
5,310 | 2023-10-26 | 1.249 | 1.382 | 1.32 | 1.323 | 1,308,960.23 | APE |
5,311 | 2023-10-27 | 1.262 | 1.326 | 1.324 | 1.301 | 854,426.89 | APE |
5,312 | 2023-10-28 | 1.301 | 1.393 | 1.301 | 1.367 | 1,370,223.4 | APE |
5,313 | 2023-10-29 | 1.341 | 1.49 | 1.367 | 1.402 | 1,102,510.17 | APE |
5,314 | 2023-10-30 | 1.339 | 1.405 | 1.403 | 1.382 | 577,019.07 | APE |
5,315 | 2023-10-31 | 1.273 | 1.399 | 1.38 | 1.327 | 812,074.87 | APE |
5,316 | 2023-11-01 | 1.276 | 1.375 | 1.328 | 1.358 | 1,038,831.14 | APE |
5,317 | 2023-11-02 | 1.293 | 1.392 | 1.358 | 1.381 | 742,081.42 | APE |
5,318 | 2023-11-03 | 1.326 | 1.436 | 1.38 | 1.355 | 913,720.13 | APE |
5,319 | 2023-11-04 | 1.343 | 1.414 | 1.354 | 1.4 | 499,337.94 | APE |
5,320 | 2023-11-05 | 1.391 | 1.613 | 1.401 | 1.455 | 1,905,518.34 | APE |
5,321 | 2023-11-06 | 1.41 | 1.517 | 1.456 | 1.5 | 1,767,444.24 | APE |
5,322 | 2023-11-07 | 1.377 | 1.497 | 1.492 | 1.421 | 1,179,881.09 | APE |
5,323 | 2023-11-08 | 1.405 | 1.488 | 1.42 | 1.467 | 873,758.14 | APE |
5,324 | 2023-11-09 | 1.151 | 1.533 | 1.466 | 1.388 | 3,479,215.94 | APE |
5,325 | 2023-11-10 | 1.342 | 1.443 | 1.384 | 1.44 | 1,303,741 | APE |
5,326 | 2023-11-11 | 1.383 | 1.474 | 1.441 | 1.433 | 1,885,033.05 | APE |
5,327 | 2023-11-12 | 1.361 | 1.487 | 1.433 | 1.487 | 1,199,200.17 | APE |
5,328 | 2023-11-13 | 1.419 | 1.574 | 1.488 | 1.461 | 2,893,642.08 | APE |
5,329 | 2023-11-14 | 1.313 | 1.496 | 1.463 | 1.39 | 2,223,298.15 | APE |
5,330 | 2023-11-15 | 1.385 | 1.48 | 1.39 | 1.47 | 1,604,402.08 | APE |
5,331 | 2023-11-16 | 1.366 | 1.498 | 1.471 | 1.388 | 2,358,417.16 | APE |
5,332 | 2023-11-17 | 1.296 | 1.444 | 1.389 | 1.361 | 1,244,935.34 | APE |
5,333 | 2023-11-18 | 1.266 | 1.364 | 1.359 | 1.342 | 851,102.62 | APE |
5,334 | 2023-11-19 | 1.306 | 1.39 | 1.342 | 1.384 | 537,756.16 | APE |
5,335 | 2023-11-20 | 1.372 | 1.54 | 1.385 | 1.516 | 2,994,164.17 | APE |
5,336 | 2023-11-21 | 1.318 | 1.59 | 1.516 | 1.33 | 3,224,752.54 | APE |
5,337 | 2023-11-22 | 1.327 | 1.464 | 1.329 | 1.447 | 1,327,418.77 | APE |
5,338 | 2023-11-23 | 1.406 | 1.509 | 1.447 | 1.423 | 1,182,687.88 | APE |
5,339 | 2023-11-24 | 1.398 | 1.502 | 1.423 | 1.486 | 1,118,497.37 | APE |
5,340 | 2023-11-25 | 1.477 | 1.77 | 1.485 | 1.692 | 4,385,054.23 | APE |
5,341 | 2023-11-26 | 1.619 | 1.779 | 1.692 | 1.637 | 2,674,831.43 | APE |
5,342 | 2023-11-27 | 1.573 | 1.666 | 1.637 | 1.629 | 2,132,163.97 | APE |
5,343 | 2023-11-28 | 1.542 | 1.675 | 1.63 | 1.582 | 3,024,119.65 | APE |
5,344 | 2023-11-29 | 1.514 | 1.63 | 1.581 | 1.578 | 1,535,581.35 | APE |
5,345 | 2023-11-30 | 1.561 | 1.636 | 1.58 | 1.573 | 1,592,485.8 | APE |
5,346 | 2023-12-01 | 1.55 | 1.627 | 1.573 | 1.603 | 1,445,140.74 | APE |
5,347 | 2023-12-02 | 1.585 | 1.652 | 1.604 | 1.635 | 743,828.13 | APE |
5,348 | 2023-12-03 | 1.576 | 1.645 | 1.636 | 1.594 | 1,147,133.72 | APE |
5,349 | 2023-12-04 | 1.528 | 1.69 | 1.593 | 1.617 | 2,280,999.79 | APE |
5,350 | 2023-12-05 | 1.587 | 1.719 | 1.617 | 1.702 | 2,173,929.41 | APE |
5,351 | 2023-12-06 | 1.583 | 1.729 | 1.702 | 1.621 | 1,786,061.63 | APE |
5,352 | 2023-12-07 | 1.566 | 1.7 | 1.621 | 1.665 | 1,643,005.55 | APE |
5,353 | 2023-12-08 | 1.641 | 1.77 | 1.665 | 1.758 | 1,993,454.71 | APE |
5,354 | 2023-12-09 | 1.76 | 1.858 | 1.762 | 1.782 | 2,195,833.63 | APE |
5,355 | 2023-12-10 | 1.764 | 1.9 | 1.783 | 1.79 | 1,496,303.74 | APE |
5,356 | 2023-12-11 | 1.529 | 1.808 | 1.791 | 1.626 | 2,025,210.02 | APE |
5,357 | 2023-12-12 | 1.589 | 1.679 | 1.628 | 1.638 | 1,172,393.21 | APE |
5,358 | 2023-12-13 | 1.551 | 1.862 | 1.639 | 1.817 | 2,654,290.79 | APE |
5,359 | 2023-12-14 | 1.745 | 1.852 | 1.816 | 1.796 | 2,596,424.08 | APE |
5,360 | 2023-12-15 | 1.656 | 1.798 | 1.798 | 1.672 | 1,258,246.82 | APE |
5,361 | 2023-12-16 | 1.656 | 1.783 | 1.672 | 1.746 | 797,561.24 | APE |
5,362 | 2023-12-17 | 1.661 | 1.75 | 1.749 | 1.677 | 642,474.53 | APE |
5,363 | 2023-12-18 | 1.547 | 1.692 | 1.678 | 1.651 | 980,154.6 | APE |
5,364 | 2023-12-19 | 1.569 | 1.675 | 1.65 | 1.587 | 1,083,159.44 | APE |
5,365 | 2023-12-20 | 1.578 | 1.663 | 1.587 | 1.624 | 1,618,975.45 | APE |
5,366 | 2023-12-21 | 1.61 | 1.681 | 1.623 | 1.675 | 1,279,367.06 | APE |
5,367 | 2023-12-22 | 1.64 | 1.727 | 1.675 | 1.723 | 897,705.83 | APE |
5,368 | 2023-12-23 | 1.656 | 1.735 | 1.723 | 1.709 | 933,857.35 | APE |
5,369 | 2023-12-24 | 1.651 | 1.739 | 1.71 | 1.704 | 1,098,464.06 | APE |
5,370 | 2023-12-25 | 1.692 | 1.836 | 1.703 | 1.802 | 1,310,738.81 | APE |
5,371 | 2023-12-26 | 1.582 | 1.827 | 1.801 | 1.713 | 1,581,617.1 | APE |
5,372 | 2023-12-27 | 1.655 | 1.828 | 1.712 | 1.774 | 1,138,948.67 | APE |
5,373 | 2023-12-28 | 1.678 | 1.812 | 1.775 | 1.695 | 938,390.65 | APE |
5,374 | 2023-12-29 | 1.632 | 1.766 | 1.694 | 1.668 | 1,058,806.1 | APE |
5,375 | 2023-12-30 | 1.627 | 1.681 | 1.667 | 1.65 | 422,065.98 | APE |
5,376 | 2023-12-31 | 1.585 | 1.671 | 1.65 | 1.618 | 603,911.25 | APE |
5,377 | 2024-01-01 | 1.581 | 1.7 | 1.619 | 1.697 | 645,009.5 | APE |
5,378 | 2024-01-02 | 1.663 | 1.759 | 1.696 | 1.69 | 769,727.71 | APE |
5,379 | 2024-01-03 | 1.303 | 1.756 | 1.691 | 1.46 | 2,117,272.71 | APE |
5,380 | 2024-01-04 | 1.431 | 1.535 | 1.461 | 1.52 | 885,352.58 | APE |
5,381 | 2024-01-05 | 1.373 | 1.532 | 1.521 | 1.439 | 859,198.03 | APE |
5,382 | 2024-01-06 | 1.339 | 1.442 | 1.438 | 1.405 | 552,785.43 | APE |
5,383 | 2024-01-07 | 1.351 | 1.485 | 1.403 | 1.369 | 790,082.61 | APE |
5,384 | 2024-01-08 | 1.254 | 1.413 | 1.368 | 1.407 | 1,970,835.9 | APE |
5,385 | 2024-01-09 | 1.26 | 1.415 | 1.402 | 1.317 | 2,062,654.19 | APE |
5,386 | 2024-01-10 | 1.278 | 1.452 | 1.317 | 1.422 | 3,366,786.3 | APE |
5,387 | 2024-01-11 | 1.402 | 1.495 | 1.423 | 1.457 | 1,965,634.13 | APE |
5,388 | 2024-01-12 | 1.377 | 1.527 | 1.455 | 1.441 | 1,742,248.94 | APE |
5,389 | 2024-01-13 | 1.394 | 1.47 | 1.441 | 1.459 | 806,730.9 | APE |
5,390 | 2024-01-14 | 1.371 | 1.461 | 1.458 | 1.379 | 579,158.89 | APE |
5,391 | 2024-01-15 | 1.376 | 1.455 | 1.376 | 1.443 | 1,213,233.87 | APE |
5,392 | 2024-01-16 | 1.409 | 1.47 | 1.444 | 1.457 | 1,189,007.6 | APE |
5,393 | 2024-01-17 | 1.442 | 1.675 | 1.458 | 1.544 | 2,932,354.17 | APE |
5,394 | 2024-01-18 | 1.359 | 1.548 | 1.544 | 1.388 | 1,921,262.04 | APE |
5,395 | 2024-01-19 | 1.309 | 1.403 | 1.385 | 1.387 | 1,181,910 | APE |
5,396 | 2024-01-20 | 1.371 | 1.419 | 1.386 | 1.393 | 581,555.84 | APE |
5,397 | 2024-01-21 | 1.382 | 1.43 | 1.393 | 1.4 | 447,229.08 | APE |
5,398 | 2024-01-22 | 1.333 | 1.411 | 1.401 | 1.343 | 514,688.67 | APE |
5,399 | 2023-03-29 | 1.513 | 1.591 | 1.516 | 1.579 | 73,633.9 | API3 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.