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 |
|---|---|---|---|---|---|---|---|
5,600 | 2023-10-19 | 0.996 | 1.026 | 1.021 | 0.997 | 54,614.51 | API3 |
5,601 | 2023-10-20 | 0.995 | 1.048 | 0.998 | 1.015 | 61,177.22 | API3 |
5,602 | 2023-10-21 | 1.014 | 1.084 | 1.017 | 1.061 | 133,537.18 | API3 |
5,603 | 2023-10-22 | 1.059 | 1.106 | 1.063 | 1.091 | 118,982.19 | API3 |
5,604 | 2023-10-23 | 1.069 | 1.153 | 1.09 | 1.144 | 208,701.96 | API3 |
5,605 | 2023-10-24 | 1.115 | 1.294 | 1.146 | 1.205 | 657,210.92 | API3 |
5,606 | 2023-10-25 | 1.177 | 1.25 | 1.208 | 1.235 | 231,250.09 | API3 |
5,607 | 2023-10-26 | 1.176 | 1.28 | 1.237 | 1.226 | 310,994.39 | API3 |
5,608 | 2023-10-27 | 1.19 | 1.25 | 1.226 | 1.219 | 102,239.1 | API3 |
5,609 | 2023-10-28 | 1.218 | 1.244 | 1.22 | 1.235 | 113,174.56 | API3 |
5,610 | 2023-10-29 | 1.219 | 1.266 | 1.234 | 1.249 | 77,708.39 | API3 |
5,611 | 2023-10-30 | 1.239 | 1.294 | 1.248 | 1.276 | 78,864.31 | API3 |
5,612 | 2023-10-31 | 1.198 | 1.315 | 1.277 | 1.246 | 182,565.4 | API3 |
5,613 | 2023-11-01 | 1.209 | 1.496 | 1.249 | 1.432 | 456,451.83 | API3 |
5,614 | 2023-11-02 | 1.296 | 1.446 | 1.435 | 1.321 | 460,974.2 | API3 |
5,615 | 2023-11-03 | 1.283 | 1.356 | 1.319 | 1.348 | 105,361.82 | API3 |
5,616 | 2023-11-04 | 1.303 | 1.361 | 1.348 | 1.333 | 87,014.26 | API3 |
5,617 | 2023-11-05 | 1.313 | 1.4 | 1.323 | 1.331 | 210,755.71 | API3 |
5,618 | 2023-11-06 | 1.292 | 1.355 | 1.33 | 1.344 | 124,184.26 | API3 |
5,619 | 2023-11-07 | 1.325 | 1.9 | 1.341 | 1.539 | 1,598,650.22 | API3 |
5,620 | 2023-11-08 | 1.503 | 1.706 | 1.536 | 1.557 | 377,623.84 | API3 |
5,621 | 2023-11-09 | 1.41 | 1.61 | 1.553 | 1.519 | 397,893.52 | API3 |
5,622 | 2023-11-10 | 1.471 | 1.623 | 1.52 | 1.565 | 313,860.44 | API3 |
5,623 | 2023-11-11 | 1.514 | 1.63 | 1.567 | 1.57 | 250,208.29 | API3 |
5,624 | 2023-11-12 | 1.499 | 1.723 | 1.571 | 1.585 | 324,837.05 | API3 |
5,625 | 2023-11-13 | 1.457 | 1.614 | 1.579 | 1.47 | 226,606.6 | API3 |
5,626 | 2023-11-14 | 1.391 | 1.58 | 1.471 | 1.452 | 147,439.27 | API3 |
5,627 | 2023-11-15 | 1.451 | 1.532 | 1.452 | 1.504 | 175,459.21 | API3 |
5,628 | 2023-11-16 | 1.432 | 1.548 | 1.503 | 1.451 | 114,844.62 | API3 |
5,629 | 2023-11-17 | 1.39 | 1.541 | 1.453 | 1.445 | 207,165.55 | API3 |
5,630 | 2023-11-18 | 1.354 | 1.44 | 1.44 | 1.414 | 92,473.38 | API3 |
5,631 | 2023-11-19 | 1.386 | 1.483 | 1.418 | 1.47 | 129,186.74 | API3 |
5,632 | 2023-11-20 | 1.428 | 1.487 | 1.471 | 1.445 | 120,983.36 | API3 |
5,633 | 2023-11-21 | 1.267 | 1.475 | 1.448 | 1.291 | 241,796.23 | API3 |
5,634 | 2023-11-22 | 1.291 | 1.386 | 1.293 | 1.375 | 125,349.08 | API3 |
5,635 | 2023-11-23 | 1.363 | 1.407 | 1.376 | 1.39 | 44,437.68 | API3 |
5,636 | 2023-11-24 | 1.388 | 1.442 | 1.388 | 1.412 | 129,588.44 | API3 |
5,637 | 2023-11-25 | 1.416 | 1.477 | 1.417 | 1.477 | 61,922.73 | API3 |
5,638 | 2023-11-26 | 1.412 | 1.485 | 1.476 | 1.463 | 66,809.59 | API3 |
5,639 | 2023-11-27 | 1.39 | 1.493 | 1.463 | 1.411 | 83,625.52 | API3 |
5,640 | 2023-11-28 | 1.354 | 1.507 | 1.408 | 1.475 | 133,428.34 | API3 |
5,641 | 2023-11-29 | 1.426 | 1.513 | 1.474 | 1.443 | 140,448.42 | API3 |
5,642 | 2023-11-30 | 1.426 | 1.5 | 1.445 | 1.429 | 57,083.23 | API3 |
5,643 | 2023-12-01 | 1.426 | 1.496 | 1.428 | 1.496 | 65,529.62 | API3 |
5,644 | 2023-12-02 | 1.493 | 1.59 | 1.496 | 1.569 | 196,566.96 | API3 |
5,645 | 2023-12-03 | 1.515 | 1.6 | 1.577 | 1.538 | 143,693.22 | API3 |
5,646 | 2023-12-04 | 1.464 | 1.589 | 1.538 | 1.532 | 225,207.1 | API3 |
5,647 | 2023-12-05 | 1.477 | 1.607 | 1.532 | 1.538 | 177,626.74 | API3 |
5,648 | 2023-12-06 | 1.402 | 1.557 | 1.538 | 1.442 | 177,570.71 | API3 |
5,649 | 2023-12-07 | 1.419 | 1.541 | 1.448 | 1.528 | 140,071.57 | API3 |
5,650 | 2023-12-08 | 1.524 | 1.588 | 1.533 | 1.573 | 169,193.99 | API3 |
5,651 | 2023-12-09 | 1.57 | 1.662 | 1.574 | 1.601 | 239,519.04 | API3 |
5,652 | 2023-12-10 | 1.544 | 1.68 | 1.604 | 1.635 | 162,649.13 | API3 |
5,653 | 2023-12-11 | 1.377 | 1.643 | 1.638 | 1.482 | 204,257.47 | API3 |
5,654 | 2023-12-12 | 1.48 | 1.845 | 1.482 | 1.728 | 954,906.24 | API3 |
5,655 | 2023-12-13 | 1.584 | 1.758 | 1.728 | 1.671 | 342,198.49 | API3 |
5,656 | 2023-12-14 | 1.639 | 1.767 | 1.67 | 1.722 | 299,252.36 | API3 |
5,657 | 2023-12-15 | 1.704 | 1.972 | 1.722 | 1.735 | 476,508.07 | API3 |
5,658 | 2023-12-16 | 1.676 | 1.77 | 1.736 | 1.72 | 200,195.75 | API3 |
5,659 | 2023-12-17 | 1.662 | 1.747 | 1.725 | 1.695 | 126,523.12 | API3 |
5,660 | 2023-12-18 | 1.585 | 1.756 | 1.695 | 1.728 | 193,793.83 | API3 |
5,661 | 2023-12-19 | 1.654 | 1.836 | 1.727 | 1.668 | 187,461.84 | API3 |
5,662 | 2023-12-20 | 1.643 | 1.746 | 1.668 | 1.717 | 280,390.49 | API3 |
5,663 | 2023-12-21 | 1.677 | 1.748 | 1.712 | 1.746 | 142,021.68 | API3 |
5,664 | 2023-12-22 | 1.732 | 1.849 | 1.746 | 1.808 | 176,869.29 | API3 |
5,665 | 2023-12-23 | 1.786 | 1.93 | 1.807 | 1.832 | 143,991.38 | API3 |
5,666 | 2023-12-24 | 1.819 | 2.03 | 1.828 | 1.873 | 235,045.54 | API3 |
5,667 | 2023-12-25 | 1.841 | 1.944 | 1.873 | 1.906 | 173,940.08 | API3 |
5,668 | 2023-12-26 | 1.8 | 2.029 | 1.903 | 1.98 | 367,199.22 | API3 |
5,669 | 2023-12-27 | 1.852 | 2 | 1.973 | 1.92 | 127,549.87 | API3 |
5,670 | 2023-12-28 | 1.836 | 1.976 | 1.918 | 1.86 | 131,232.17 | API3 |
5,671 | 2023-12-29 | 1.8 | 1.948 | 1.859 | 1.91 | 243,505.54 | API3 |
5,672 | 2023-12-30 | 1.793 | 1.905 | 1.905 | 1.821 | 64,026.59 | API3 |
5,673 | 2023-12-31 | 1.813 | 2.229 | 1.822 | 1.98 | 1,053,582.14 | API3 |
5,674 | 2024-01-01 | 1.864 | 2.122 | 1.977 | 1.973 | 251,267.89 | API3 |
5,675 | 2024-01-02 | 1.944 | 2.077 | 1.969 | 1.966 | 200,540.66 | API3 |
5,676 | 2024-01-03 | 1.753 | 2.073 | 1.974 | 1.812 | 266,685.39 | API3 |
5,677 | 2024-01-04 | 1.766 | 1.915 | 1.814 | 1.836 | 109,486.74 | API3 |
5,678 | 2024-01-05 | 1.65 | 1.859 | 1.833 | 1.704 | 255,399.91 | API3 |
5,679 | 2024-01-06 | 1.575 | 1.7 | 1.699 | 1.634 | 81,109.16 | API3 |
5,680 | 2024-01-07 | 1.527 | 1.678 | 1.632 | 1.549 | 102,493.58 | API3 |
5,681 | 2024-01-08 | 1.432 | 1.633 | 1.551 | 1.624 | 231,078.66 | API3 |
5,682 | 2024-01-09 | 1.455 | 1.627 | 1.626 | 1.526 | 109,911.85 | API3 |
5,683 | 2024-01-10 | 1.497 | 1.751 | 1.526 | 1.691 | 196,206.9 | API3 |
5,684 | 2024-01-11 | 1.659 | 1.753 | 1.687 | 1.723 | 151,464.9 | API3 |
5,685 | 2024-01-12 | 1.604 | 1.776 | 1.717 | 1.663 | 100,207.46 | API3 |
5,686 | 2024-01-13 | 1.588 | 1.709 | 1.666 | 1.693 | 71,424.07 | API3 |
5,687 | 2024-01-14 | 1.627 | 1.704 | 1.685 | 1.636 | 59,404.37 | API3 |
5,688 | 2024-01-15 | 1.636 | 1.725 | 1.644 | 1.699 | 66,163.44 | API3 |
5,689 | 2024-01-16 | 1.666 | 1.761 | 1.696 | 1.723 | 91,798.04 | API3 |
5,690 | 2024-01-17 | 1.668 | 1.735 | 1.717 | 1.709 | 64,468.36 | API3 |
5,691 | 2024-01-18 | 1.55 | 1.742 | 1.712 | 1.587 | 150,941.72 | API3 |
5,692 | 2024-01-19 | 1.506 | 1.723 | 1.588 | 1.671 | 314,576.59 | API3 |
5,693 | 2024-01-20 | 1.646 | 3.4 | 1.671 | 2.714 | 7,492,172.02 | API3 |
5,694 | 2024-01-21 | 2.422 | 2.85 | 2.716 | 2.442 | 2,491,749.95 | API3 |
5,695 | 2024-01-22 | 2.191 | 2.538 | 2.456 | 2.215 | 930,464.47 | API3 |
5,696 | 2023-03-29 | 11.23 | 11.78 | 11.25 | 11.64 | 116,285.895 | APT |
5,697 | 2023-03-30 | 10.86 | 11.84 | 11.65 | 11.16 | 178,675.099 | APT |
5,698 | 2023-03-31 | 11.06 | 11.46 | 11.18 | 11.4 | 139,756.792 | APT |
5,699 | 2023-04-01 | 11.07 | 11.52 | 11.4 | 11.27 | 75,748.356 | APT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.