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 |
|---|---|---|---|---|---|---|---|
5,500 | 2023-07-09 | 1.017 | 1.054 | 1.035 | 1.022 | 663,017.18 | API3 |
5,501 | 2023-07-10 | 0.992 | 1.075 | 1.021 | 1.029 | 726,726.81 | API3 |
5,502 | 2023-07-11 | 1.005 | 1.037 | 1.025 | 1.021 | 34,794.88 | API3 |
5,503 | 2023-07-12 | 0.997 | 1.033 | 1.023 | 1 | 26,206.88 | API3 |
5,504 | 2023-07-13 | 0.991 | 1.15 | 0.999 | 1.134 | 129,991.76 | API3 |
5,505 | 2023-07-14 | 1.067 | 1.178 | 1.135 | 1.1 | 201,656.72 | API3 |
5,506 | 2023-07-15 | 1.081 | 1.136 | 1.102 | 1.113 | 50,277.16 | API3 |
5,507 | 2023-07-16 | 1.063 | 1.123 | 1.113 | 1.079 | 69,623.96 | API3 |
5,508 | 2023-07-17 | 1.059 | 1.112 | 1.079 | 1.101 | 27,438.55 | API3 |
5,509 | 2023-07-18 | 1.055 | 1.124 | 1.102 | 1.072 | 143,502.45 | API3 |
5,510 | 2023-07-19 | 1.049 | 1.09 | 1.071 | 1.049 | 49,174.97 | API3 |
5,511 | 2023-07-20 | 1.044 | 1.182 | 1.05 | 1.089 | 191,491.68 | API3 |
5,512 | 2023-07-21 | 1.068 | 1.112 | 1.087 | 1.091 | 120,029.78 | API3 |
5,513 | 2023-07-22 | 1.046 | 1.119 | 1.091 | 1.062 | 109,746.35 | API3 |
5,514 | 2023-07-23 | 1.028 | 1.061 | 1.052 | 1.036 | 71,194.14 | API3 |
5,515 | 2023-07-24 | 0.975 | 1.037 | 1.037 | 0.989 | 68,317.82 | API3 |
5,516 | 2023-07-25 | 0.961 | 0.991 | 0.991 | 0.966 | 30,269.66 | API3 |
5,517 | 2023-07-26 | 0.943 | 0.994 | 0.966 | 0.965 | 67,067.74 | API3 |
5,518 | 2023-07-27 | 0.954 | 0.989 | 0.964 | 0.977 | 110,439.06 | API3 |
5,519 | 2023-07-28 | 0.97 | 0.994 | 0.978 | 0.991 | 31,454.09 | API3 |
5,520 | 2023-07-29 | 0.969 | 1.005 | 0.994 | 0.986 | 31,389.76 | API3 |
5,521 | 2023-07-31 | 0.96 | 0.994 | 0.97 | 0.975 | 58,226.82 | API3 |
5,522 | 2023-08-01 | 0.943 | 0.999 | 0.973 | 0.997 | 26,546.15 | API3 |
5,523 | 2023-08-02 | 0.959 | 1.002 | 0.997 | 0.964 | 20,364.31 | API3 |
5,524 | 2023-08-03 | 0.939 | 0.985 | 0.964 | 0.961 | 218,165.85 | API3 |
5,525 | 2023-08-04 | 0.885 | 0.965 | 0.961 | 0.904 | 142,757.72 | API3 |
5,526 | 2023-08-05 | 0.846 | 0.945 | 0.904 | 0.862 | 355,685.79 | API3 |
5,527 | 2023-08-06 | 0.855 | 1.519 | 0.86 | 1.399 | 1,944,165.69 | API3 |
5,528 | 2023-08-07 | 1.107 | 1.538 | 1.399 | 1.173 | 1,093,905.24 | API3 |
5,529 | 2023-08-08 | 1.043 | 1.176 | 1.167 | 1.071 | 449,851.67 | API3 |
5,530 | 2023-08-09 | 1.04 | 1.101 | 1.074 | 1.061 | 237,092.31 | API3 |
5,531 | 2023-08-10 | 1.044 | 1.112 | 1.061 | 1.059 | 157,111.66 | API3 |
5,532 | 2023-08-11 | 1.058 | 1.29 | 1.062 | 1.183 | 560,084.42 | API3 |
5,533 | 2023-08-12 | 1.115 | 1.25 | 1.177 | 1.217 | 397,059.93 | API3 |
5,534 | 2023-08-13 | 1.164 | 1.341 | 1.217 | 1.189 | 282,172.38 | API3 |
5,535 | 2023-08-14 | 1.171 | 1.277 | 1.188 | 1.195 | 235,295.28 | API3 |
5,536 | 2023-08-15 | 1.049 | 1.195 | 1.194 | 1.124 | 207,233.31 | API3 |
5,537 | 2023-08-16 | 1.063 | 1.164 | 1.125 | 1.076 | 249,765.71 | API3 |
5,538 | 2023-08-17 | 0.88 | 1.105 | 1.08 | 0.949 | 188,150.63 | API3 |
5,539 | 2023-08-18 | 0.935 | 1.011 | 0.95 | 0.987 | 199,978.32 | API3 |
5,540 | 2023-08-19 | 0.963 | 1.029 | 0.988 | 0.984 | 87,651.02 | API3 |
5,541 | 2023-08-20 | 0.946 | 0.983 | 0.982 | 0.955 | 29,962.52 | API3 |
5,542 | 2023-08-21 | 0.919 | 0.966 | 0.953 | 0.947 | 92,020.51 | API3 |
5,543 | 2023-08-22 | 0.899 | 0.967 | 0.947 | 0.947 | 112,046.65 | API3 |
5,544 | 2023-08-23 | 0.916 | 0.966 | 0.949 | 0.945 | 74,272.29 | API3 |
5,545 | 2023-08-24 | 0.894 | 0.947 | 0.943 | 0.903 | 125,521.67 | API3 |
5,546 | 2023-08-25 | 0.863 | 0.913 | 0.899 | 0.897 | 95,488.33 | API3 |
5,547 | 2023-08-26 | 0.888 | 0.932 | 0.895 | 0.896 | 75,743.87 | API3 |
5,548 | 2023-08-27 | 0.882 | 0.925 | 0.895 | 0.887 | 85,875.55 | API3 |
5,549 | 2023-08-28 | 0.873 | 1.154 | 0.886 | 1.061 | 1,142,605.79 | API3 |
5,550 | 2023-08-29 | 0.985 | 1.11 | 1.068 | 1.038 | 483,815.86 | API3 |
5,551 | 2023-08-30 | 1.039 | 1.27 | 1.039 | 1.209 | 1,162,768.99 | API3 |
5,552 | 2023-08-31 | 1.129 | 1.272 | 1.206 | 1.148 | 591,861.75 | API3 |
5,553 | 2023-09-01 | 1.132 | 1.291 | 1.159 | 1.263 | 713,070.09 | API3 |
5,554 | 2023-09-02 | 1.094 | 1.35 | 1.267 | 1.145 | 500,464.95 | API3 |
5,555 | 2023-09-03 | 1.123 | 1.228 | 1.148 | 1.143 | 309,462.68 | API3 |
5,556 | 2023-09-04 | 1.114 | 1.179 | 1.147 | 1.151 | 364,172.81 | API3 |
5,557 | 2023-09-05 | 1.062 | 1.151 | 1.151 | 1.074 | 137,123.03 | API3 |
5,558 | 2023-09-06 | 1.069 | 1.194 | 1.076 | 1.129 | 165,982.6 | API3 |
5,559 | 2023-09-07 | 1.075 | 1.154 | 1.128 | 1.088 | 143,522.73 | API3 |
5,560 | 2023-09-08 | 1.054 | 1.108 | 1.088 | 1.068 | 134,389.45 | API3 |
5,561 | 2023-09-09 | 1.031 | 1.094 | 1.072 | 1.071 | 70,440.41 | API3 |
5,562 | 2023-09-10 | 0.976 | 1.072 | 1.072 | 1.048 | 348,253.95 | API3 |
5,563 | 2023-09-11 | 0.985 | 1.053 | 1.045 | 1.007 | 62,841.71 | API3 |
5,564 | 2023-09-12 | 1.006 | 1.068 | 1.007 | 1.021 | 43,004.94 | API3 |
5,565 | 2023-09-13 | 1.026 | 1.099 | 1.033 | 1.043 | 174,804.92 | API3 |
5,566 | 2023-09-14 | 1.025 | 1.102 | 1.042 | 1.052 | 322,098.61 | API3 |
5,567 | 2023-09-15 | 1.035 | 1.11 | 1.051 | 1.105 | 69,905.93 | API3 |
5,568 | 2023-09-16 | 1.066 | 1.12 | 1.109 | 1.093 | 70,281.53 | API3 |
5,569 | 2023-09-17 | 1.033 | 1.092 | 1.085 | 1.051 | 103,473.82 | API3 |
5,570 | 2023-09-18 | 1.04 | 1.087 | 1.049 | 1.059 | 94,953.52 | API3 |
5,571 | 2023-09-19 | 1.052 | 1.101 | 1.063 | 1.085 | 55,079.79 | API3 |
5,572 | 2023-09-20 | 1.062 | 1.15 | 1.083 | 1.111 | 281,012.01 | API3 |
5,573 | 2023-09-21 | 1.074 | 1.125 | 1.112 | 1.106 | 67,743.32 | API3 |
5,574 | 2023-09-22 | 1.088 | 1.125 | 1.099 | 1.115 | 54,347.08 | API3 |
5,575 | 2023-09-23 | 1.095 | 1.131 | 1.118 | 1.107 | 22,278.25 | API3 |
5,576 | 2023-09-24 | 1.075 | 1.116 | 1.104 | 1.083 | 30,158.11 | API3 |
5,577 | 2023-09-25 | 1.077 | 1.125 | 1.082 | 1.106 | 42,061.44 | API3 |
5,578 | 2023-09-26 | 1.079 | 1.109 | 1.105 | 1.097 | 84,716.17 | API3 |
5,579 | 2023-09-27 | 1.097 | 1.18 | 1.097 | 1.153 | 342,527.32 | API3 |
5,580 | 2023-09-28 | 1.132 | 1.216 | 1.152 | 1.154 | 143,403.54 | API3 |
5,581 | 2023-09-29 | 1.111 | 1.157 | 1.152 | 1.127 | 79,346.66 | API3 |
5,582 | 2023-09-30 | 1.118 | 1.133 | 1.131 | 1.122 | 23,201.41 | API3 |
5,583 | 2023-10-01 | 1.116 | 1.177 | 1.122 | 1.173 | 90,057.33 | API3 |
5,584 | 2023-10-02 | 1.091 | 1.185 | 1.174 | 1.121 | 86,119.79 | API3 |
5,585 | 2023-10-03 | 1.038 | 1.124 | 1.12 | 1.048 | 180,619.87 | API3 |
5,586 | 2023-10-04 | 0.997 | 1.05 | 1.045 | 1.039 | 97,251.78 | API3 |
5,587 | 2023-10-05 | 1.018 | 1.054 | 1.04 | 1.046 | 46,145.74 | API3 |
5,588 | 2023-10-06 | 1.02 | 1.053 | 1.047 | 1.044 | 59,066.67 | API3 |
5,589 | 2023-10-07 | 1.036 | 1.057 | 1.045 | 1.047 | 35,936.3 | API3 |
5,590 | 2023-10-08 | 1.019 | 1.055 | 1.047 | 1.055 | 27,173.98 | API3 |
5,591 | 2023-10-09 | 1.003 | 1.203 | 1.054 | 1.034 | 544,265.39 | API3 |
5,592 | 2023-10-11 | 1.017 | 1.054 | 1.04 | 1.042 | 53,497.06 | API3 |
5,593 | 2023-10-12 | 1.012 | 1.046 | 1.042 | 1.012 | 48,373.96 | API3 |
5,594 | 2023-10-13 | 0.992 | 1.039 | 1.01 | 1.028 | 59,520.25 | API3 |
5,595 | 2023-10-14 | 1.009 | 1.035 | 1.029 | 1.023 | 46,319.95 | API3 |
5,596 | 2023-10-15 | 1.019 | 1.082 | 1.024 | 1.041 | 108,969.88 | API3 |
5,597 | 2023-10-16 | 1.04 | 1.133 | 1.04 | 1.063 | 246,126.29 | API3 |
5,598 | 2023-10-17 | 1.008 | 1.074 | 1.063 | 1.012 | 62,853.61 | API3 |
5,599 | 2023-10-18 | 1.004 | 1.032 | 1.012 | 1.021 | 52,544.89 | API3 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.