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 |
|---|---|---|---|---|---|---|---|
5,700 | 2023-04-02 | 11.15 | 12.56 | 11.27 | 12.17 | 266,774.516 | APT |
5,701 | 2023-04-03 | 11 | 12.16 | 12.16 | 11.34 | 193,899.807 | APT |
5,702 | 2023-04-04 | 11.13 | 11.57 | 11.34 | 11.48 | 99,663.398 | APT |
5,703 | 2023-04-05 | 11.23 | 12.04 | 11.47 | 11.54 | 117,508.757 | APT |
5,704 | 2023-04-06 | 11.23 | 11.7 | 11.53 | 11.47 | 137,587.983 | APT |
5,705 | 2023-04-07 | 11.04 | 11.52 | 11.49 | 11.17 | 49,834.735 | APT |
5,706 | 2023-04-08 | 10.62 | 11.31 | 11.2 | 11.04 | 255,768.045 | APT |
5,707 | 2023-04-09 | 10.86 | 11.15 | 11.04 | 11.07 | 86,320.897 | APT |
5,708 | 2023-04-10 | 10.89 | 11.49 | 11.07 | 11.44 | 336,780.69 | APT |
5,709 | 2023-04-11 | 11.32 | 12.12 | 11.44 | 11.74 | 379,512.045 | APT |
5,710 | 2023-04-12 | 11.09 | 11.99 | 11.75 | 11.37 | 314,531.285 | APT |
5,711 | 2023-04-13 | 11.26 | 12.53 | 11.36 | 12.39 | 442,723.13 | APT |
5,712 | 2023-04-14 | 12.18 | 13.61 | 12.39 | 12.68 | 631,403.879 | APT |
5,713 | 2023-04-15 | 12.43 | 12.92 | 12.7 | 12.58 | 180,369.574 | APT |
5,714 | 2023-04-16 | 12.29 | 12.75 | 12.57 | 12.6 | 257,529.288 | APT |
5,715 | 2023-04-17 | 12.13 | 12.85 | 12.61 | 12.32 | 235,301.159 | APT |
5,716 | 2023-04-18 | 12.13 | 12.77 | 12.32 | 12.72 | 205,859.745 | APT |
5,717 | 2023-04-19 | 11.1 | 13.17 | 12.71 | 11.31 | 549,636.102 | APT |
5,718 | 2023-04-20 | 10.83 | 11.48 | 11.3 | 11.04 | 326,036.827 | APT |
5,719 | 2023-04-21 | 9.8 | 11.19 | 11.04 | 10.17 | 283,796.576 | APT |
5,720 | 2023-04-22 | 9.97 | 10.44 | 10.16 | 10.32 | 175,558.659 | APT |
5,721 | 2023-04-23 | 9.73 | 10.33 | 10.31 | 10.21 | 114,859.711 | APT |
5,722 | 2023-04-24 | 9.98 | 10.42 | 10.21 | 10.2 | 128,183.188 | APT |
5,723 | 2023-04-25 | 9.79 | 10.48 | 10.23 | 10.37 | 107,566.01 | APT |
5,724 | 2023-04-26 | 9.44 | 10.87 | 10.37 | 10.02 | 145,854.147 | APT |
5,725 | 2023-04-27 | 9.95 | 10.4 | 10 | 10.18 | 126,957.628 | APT |
5,726 | 2023-04-28 | 9.88 | 10.24 | 10.18 | 10.18 | 48,057.826 | APT |
5,727 | 2023-04-29 | 10.12 | 10.86 | 10.18 | 10.76 | 157,493.008 | APT |
5,728 | 2023-04-30 | 10.29 | 10.98 | 10.76 | 10.3 | 136,628.507 | APT |
5,729 | 2023-05-01 | 9.79 | 10.35 | 10.32 | 9.93 | 87,279.027 | APT |
5,730 | 2023-05-02 | 9.76 | 10 | 9.92 | 9.94 | 61,573.947 | APT |
5,731 | 2023-05-03 | 9.46 | 10.15 | 9.92 | 9.97 | 133,020.519 | APT |
5,732 | 2023-05-04 | 9.58 | 10.03 | 9.96 | 9.66 | 38,091.344 | APT |
5,733 | 2023-05-05 | 9.5 | 9.91 | 9.66 | 9.84 | 32,605.898 | APT |
5,734 | 2023-05-06 | 9.02 | 9.92 | 9.83 | 9.23 | 93,746.107 | APT |
5,735 | 2023-05-07 | 9.15 | 9.44 | 9.24 | 9.2 | 59,743.475 | APT |
5,736 | 2023-05-08 | 8.02 | 9.27 | 9.2 | 8.32 | 267,299.565 | APT |
5,737 | 2023-05-09 | 8.11 | 8.4 | 8.31 | 8.36 | 74,052.606 | APT |
5,738 | 2023-05-10 | 8.04 | 8.77 | 8.35 | 8.59 | 222,874.757 | APT |
5,739 | 2023-05-11 | 7.87 | 8.61 | 8.61 | 8.06 | 103,248.112 | APT |
5,740 | 2023-05-12 | 7.74 | 8.34 | 8.04 | 8.31 | 153,674.316 | APT |
5,741 | 2023-05-13 | 8.17 | 8.36 | 8.31 | 8.27 | 40,263.849 | APT |
5,742 | 2023-05-14 | 8.1 | 8.71 | 8.27 | 8.47 | 56,765.323 | APT |
5,743 | 2023-05-15 | 8.3 | 9 | 8.44 | 8.57 | 112,541.016 | APT |
5,744 | 2023-05-16 | 8.43 | 8.73 | 8.61 | 8.5 | 84,317.809 | APT |
5,745 | 2023-05-17 | 8.33 | 8.88 | 8.49 | 8.72 | 64,411.742 | APT |
5,746 | 2023-05-18 | 8.33 | 8.75 | 8.71 | 8.52 | 126,665.779 | APT |
5,747 | 2023-05-19 | 8.36 | 8.54 | 8.52 | 8.43 | 251,300.249 | APT |
5,748 | 2023-05-20 | 8.33 | 8.51 | 8.42 | 8.44 | 195,797.405 | APT |
5,749 | 2023-05-21 | 8.06 | 8.48 | 8.44 | 8.16 | 53,578.724 | APT |
5,750 | 2023-05-22 | 7.98 | 8.21 | 8.16 | 8.11 | 137,128.995 | APT |
5,751 | 2023-05-23 | 8.02 | 8.56 | 8.11 | 8.5 | 83,098.267 | APT |
5,752 | 2023-05-24 | 7.91 | 8.53 | 8.51 | 8.08 | 117,546.973 | APT |
5,753 | 2023-05-25 | 7.75 | 8.09 | 8.08 | 7.97 | 196,933.217 | APT |
5,754 | 2023-05-26 | 7.83 | 8.16 | 7.97 | 8.07 | 58,412.114 | APT |
5,755 | 2023-05-27 | 8.04 | 8.26 | 8.08 | 8.23 | 53,756.83 | APT |
5,756 | 2023-05-28 | 8.2 | 8.71 | 8.23 | 8.52 | 78,296.157 | APT |
5,757 | 2023-05-29 | 8.22 | 8.63 | 8.53 | 8.51 | 125,077.047 | APT |
5,758 | 2023-05-30 | 8.39 | 8.61 | 8.48 | 8.48 | 64,156.795 | APT |
5,759 | 2023-05-31 | 8.16 | 8.79 | 8.48 | 8.35 | 189,287.06 | APT |
5,760 | 2023-06-01 | 8.27 | 8.65 | 8.34 | 8.56 | 86,142.94 | APT |
5,761 | 2023-06-02 | 8.37 | 9.19 | 8.56 | 9.03 | 212,608.291 | APT |
5,762 | 2023-06-03 | 8.89 | 9.19 | 9.03 | 8.97 | 31,313.739 | APT |
5,763 | 2023-06-04 | 8.83 | 9.42 | 8.96 | 9.18 | 124,784.283 | APT |
5,764 | 2023-06-05 | 7.89 | 9.24 | 9.16 | 8.12 | 213,545.595 | APT |
5,765 | 2023-06-06 | 7.62 | 8.36 | 8.11 | 8.24 | 174,127.173 | APT |
5,766 | 2023-06-07 | 7.63 | 8.24 | 8.24 | 7.69 | 144,584.732 | APT |
5,767 | 2023-06-08 | 7.54 | 7.82 | 7.7 | 7.68 | 87,522.903 | APT |
5,768 | 2023-06-09 | 7.28 | 7.78 | 7.67 | 7.43 | 117,551.084 | APT |
5,769 | 2023-06-10 | 5.36 | 7.43 | 7.43 | 6.01 | 450,321.121 | APT |
5,770 | 2023-06-11 | 5.86 | 6.71 | 6.02 | 6.22 | 312,363.274 | APT |
5,771 | 2023-06-12 | 6.09 | 6.46 | 6.22 | 6.24 | 276,835.062 | APT |
5,772 | 2023-06-13 | 6.09 | 6.54 | 6.24 | 6.26 | 180,376.731 | APT |
5,773 | 2023-06-14 | 5.9 | 6.42 | 6.26 | 6.02 | 173,649.026 | APT |
5,774 | 2023-06-15 | 5.95 | 6.29 | 6.02 | 6.21 | 137,150.449 | APT |
5,775 | 2023-06-16 | 6.02 | 6.33 | 6.2 | 6.29 | 109,327.633 | APT |
5,776 | 2023-06-17 | 6.22 | 7.08 | 6.29 | 6.99 | 164,511.456 | APT |
5,777 | 2023-06-18 | 6.54 | 7.25 | 6.97 | 6.73 | 105,596.538 | APT |
5,778 | 2023-06-19 | 6.66 | 7.04 | 6.73 | 6.93 | 64,106.195 | APT |
5,779 | 2023-06-20 | 6.66 | 7.3 | 6.92 | 7.19 | 89,904.306 | APT |
5,780 | 2023-06-21 | 7.09 | 7.6 | 7.17 | 7.44 | 176,735.845 | APT |
5,781 | 2023-06-22 | 7.28 | 7.83 | 7.46 | 7.38 | 175,169.841 | APT |
5,782 | 2023-06-23 | 7.3 | 7.95 | 7.38 | 7.64 | 164,629.443 | APT |
5,783 | 2023-06-24 | 7.15 | 7.75 | 7.64 | 7.35 | 113,486.655 | APT |
5,784 | 2023-06-25 | 7.33 | 7.97 | 7.35 | 7.55 | 126,393.174 | APT |
5,785 | 2023-06-26 | 7.18 | 7.72 | 7.55 | 7.27 | 225,021.463 | APT |
5,786 | 2023-06-27 | 7.27 | 7.54 | 7.27 | 7.41 | 56,122.612 | APT |
5,787 | 2023-06-28 | 6.66 | 7.43 | 7.41 | 6.94 | 185,759.258 | APT |
5,788 | 2023-06-29 | 6.88 | 7.58 | 6.93 | 7.16 | 176,507.59 | APT |
5,789 | 2023-06-30 | 6.67 | 7.5 | 7.18 | 7.24 | 142,851.32 | APT |
5,790 | 2023-07-01 | 7.04 | 7.4 | 7.25 | 7.38 | 71,656.091 | APT |
5,791 | 2023-07-02 | 7.11 | 7.44 | 7.35 | 7.34 | 185,692.707 | APT |
5,792 | 2023-07-03 | 7.31 | 7.62 | 7.36 | 7.52 | 171,942.45 | APT |
5,793 | 2023-07-04 | 7.49 | 8.32 | 7.52 | 7.68 | 313,849.01 | APT |
5,794 | 2023-07-05 | 7.29 | 7.94 | 7.68 | 7.43 | 201,098.006 | APT |
5,795 | 2023-07-06 | 7.07 | 7.7 | 7.41 | 7.11 | 99,892.326 | APT |
5,796 | 2023-07-07 | 7.02 | 7.28 | 7.09 | 7.22 | 146,885.691 | APT |
5,797 | 2023-07-08 | 6.89 | 7.26 | 7.21 | 7.06 | 103,923.907 | APT |
5,798 | 2023-07-09 | 7.02 | 7.24 | 7.06 | 7.09 | 97,227.83 | APT |
5,799 | 2023-07-10 | 6.81 | 7.2 | 7.09 | 7.11 | 133,089.16 | APT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.