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 |
|---|---|---|---|---|---|---|---|
5,800 | 2023-07-11 | 6.91 | 7.13 | 7.09 | 7.05 | 93,857.346 | APT |
5,801 | 2023-07-12 | 6.85 | 7.12 | 7.05 | 6.99 | 117,356.057 | APT |
5,802 | 2023-07-13 | 6.92 | 7.7 | 6.99 | 7.57 | 194,039.537 | APT |
5,803 | 2023-07-14 | 7.09 | 7.99 | 7.59 | 7.39 | 297,168.706 | APT |
5,804 | 2023-07-15 | 7.25 | 7.56 | 7.38 | 7.46 | 69,882.974 | APT |
5,805 | 2023-07-16 | 7.32 | 7.63 | 7.46 | 7.41 | 64,308.05 | APT |
5,806 | 2023-07-17 | 7.38 | 7.95 | 7.41 | 7.82 | 118,713.282 | APT |
5,807 | 2023-07-18 | 7.4 | 8.18 | 7.79 | 7.59 | 309,742.631 | APT |
5,808 | 2023-07-19 | 7.44 | 7.73 | 7.58 | 7.54 | 57,127.215 | APT |
5,809 | 2023-07-20 | 7.33 | 7.7 | 7.54 | 7.42 | 62,915.426 | APT |
5,810 | 2023-07-21 | 7.35 | 7.59 | 7.42 | 7.54 | 54,106.203 | APT |
5,811 | 2023-07-22 | 7.53 | 7.76 | 7.56 | 7.69 | 100,245.832 | APT |
5,812 | 2023-07-23 | 7.51 | 7.79 | 7.69 | 7.57 | 50,208.875 | APT |
5,813 | 2023-07-24 | 7 | 7.58 | 7.57 | 7.05 | 84,350.724 | APT |
5,814 | 2023-07-25 | 6.85 | 7.07 | 7.04 | 6.97 | 197,953.723 | APT |
5,815 | 2023-07-26 | 6.82 | 7.13 | 6.97 | 7.01 | 61,931.046 | APT |
5,816 | 2023-07-27 | 6.92 | 7.14 | 7 | 7.08 | 33,623.809 | APT |
5,817 | 2023-07-28 | 6.97 | 7.11 | 7.07 | 7.06 | 33,136.647 | APT |
5,818 | 2023-07-29 | 7.05 | 7.15 | 7.08 | 7.15 | 19,471.518 | APT |
5,819 | 2023-07-30 | 6.85 | 7.19 | 7.14 | 7.01 | 29,467.389 | APT |
5,820 | 2023-07-31 | 6.93 | 7.1 | 7 | 7.04 | 22,152.982 | APT |
5,821 | 2023-08-01 | 6.75 | 7.08 | 7.01 | 7.07 | 37,206.287 | APT |
5,822 | 2023-08-02 | 6.81 | 7.07 | 7.07 | 6.84 | 129,339.696 | APT |
5,823 | 2023-08-03 | 6.7 | 6.92 | 6.87 | 6.77 | 30,630.465 | APT |
5,824 | 2023-08-04 | 6.6 | 6.85 | 6.76 | 6.7 | 38,304.332 | APT |
5,825 | 2023-08-05 | 6.62 | 6.73 | 6.7 | 6.72 | 25,057.863 | APT |
5,826 | 2023-08-06 | 6.67 | 6.8 | 6.71 | 6.7 | 86,322.314 | APT |
5,827 | 2023-08-07 | 6.44 | 6.77 | 6.71 | 6.65 | 98,650.718 | APT |
5,828 | 2023-08-08 | 6.6 | 6.77 | 6.67 | 6.72 | 46,176.023 | APT |
5,829 | 2023-08-09 | 6.66 | 7.98 | 6.7 | 7.41 | 540,372.196 | APT |
5,830 | 2023-08-10 | 7.12 | 7.61 | 7.42 | 7.14 | 180,774.635 | APT |
5,831 | 2023-08-11 | 6.96 | 7.14 | 7.14 | 7.09 | 63,702.403 | APT |
5,832 | 2023-08-12 | 7.07 | 7.23 | 7.08 | 7.2 | 67,692.832 | APT |
5,833 | 2023-08-13 | 7.03 | 7.24 | 7.19 | 7.05 | 44,500.652 | APT |
5,834 | 2023-08-14 | 6.99 | 7.14 | 7.05 | 7.07 | 27,030.303 | APT |
5,835 | 2023-08-15 | 6.15 | 7.07 | 7.07 | 6.52 | 107,426.257 | APT |
5,836 | 2023-08-16 | 5.96 | 6.54 | 6.52 | 6.17 | 92,455.432 | APT |
5,837 | 2023-08-17 | 4.97 | 6.32 | 6.16 | 5.69 | 144,604.139 | APT |
5,838 | 2023-08-18 | 5.48 | 5.9 | 5.68 | 5.83 | 61,530.475 | APT |
5,839 | 2023-08-19 | 5.82 | 6.07 | 5.83 | 6.03 | 36,466.118 | APT |
5,840 | 2023-08-20 | 5.93 | 6.18 | 6.04 | 6.09 | 47,114.924 | APT |
5,841 | 2023-08-21 | 5.77 | 6.06 | 6.06 | 5.94 | 48,837.422 | APT |
5,842 | 2023-08-22 | 5.62 | 5.97 | 5.95 | 5.84 | 33,712.147 | APT |
5,843 | 2023-08-23 | 5.82 | 6.13 | 5.84 | 6.02 | 38,980.325 | APT |
5,844 | 2023-08-24 | 5.72 | 6.05 | 6.02 | 5.83 | 27,092.625 | APT |
5,845 | 2023-08-25 | 5.57 | 5.83 | 5.81 | 5.69 | 51,635.305 | APT |
5,846 | 2023-08-26 | 5.66 | 5.77 | 5.69 | 5.73 | 19,915.095 | APT |
5,847 | 2023-08-27 | 5.65 | 5.77 | 5.73 | 5.7 | 19,122.556 | APT |
5,848 | 2023-08-28 | 5.54 | 5.75 | 5.7 | 5.72 | 30,870.13 | APT |
5,849 | 2023-08-29 | 5.58 | 5.97 | 5.73 | 5.91 | 76,627.155 | APT |
5,850 | 2023-08-30 | 5.72 | 5.96 | 5.92 | 5.78 | 82,831.563 | APT |
5,851 | 2023-08-31 | 5.44 | 5.81 | 5.77 | 5.51 | 54,577.469 | APT |
5,852 | 2023-09-01 | 5.39 | 5.57 | 5.51 | 5.51 | 46,577.779 | APT |
5,853 | 2023-09-02 | 5.5 | 5.65 | 5.51 | 5.57 | 39,850.468 | APT |
5,854 | 2023-09-03 | 5.42 | 5.59 | 5.58 | 5.47 | 20,725.218 | APT |
5,855 | 2023-09-04 | 5.42 | 5.58 | 5.47 | 5.52 | 40,948.53 | APT |
5,856 | 2023-09-05 | 5.41 | 5.55 | 5.52 | 5.53 | 73,208.571 | APT |
5,857 | 2023-09-06 | 5.39 | 5.59 | 5.53 | 5.55 | 78,397.375 | APT |
5,858 | 2023-09-07 | 5.48 | 5.67 | 5.55 | 5.63 | 120,611.877 | APT |
5,859 | 2023-09-08 | 5.44 | 5.66 | 5.63 | 5.52 | 84,395.487 | APT |
5,860 | 2023-09-09 | 5.45 | 5.52 | 5.51 | 5.46 | 44,733.842 | APT |
5,861 | 2023-09-10 | 5.1 | 5.47 | 5.46 | 5.17 | 147,632.729 | APT |
5,862 | 2023-09-11 | 4.89 | 5.19 | 5.17 | 5.01 | 166,490.745 | APT |
5,863 | 2023-09-12 | 4.97 | 5.22 | 5.02 | 5.04 | 98,773.862 | APT |
5,864 | 2023-09-13 | 5.03 | 5.34 | 5.04 | 5.19 | 104,170.583 | APT |
5,865 | 2023-09-14 | 5.14 | 5.31 | 5.19 | 5.22 | 81,262.17 | APT |
5,866 | 2023-09-15 | 5.12 | 5.31 | 5.21 | 5.29 | 92,441.897 | APT |
5,867 | 2023-09-16 | 5.25 | 5.35 | 5.28 | 5.31 | 62,764.923 | APT |
5,868 | 2023-09-17 | 5.16 | 5.33 | 5.29 | 5.23 | 79,478.512 | APT |
5,869 | 2023-09-18 | 5.16 | 5.37 | 5.23 | 5.18 | 96,602.081 | APT |
5,870 | 2023-09-19 | 5.12 | 5.27 | 5.18 | 5.23 | 87,221.323 | APT |
5,871 | 2023-09-20 | 5.07 | 5.25 | 5.23 | 5.17 | 84,042.131 | APT |
5,872 | 2023-09-21 | 5.04 | 5.24 | 5.2 | 5.1 | 56,628.28 | APT |
5,873 | 2023-09-22 | 5.07 | 5.16 | 5.09 | 5.13 | 57,335.691 | APT |
5,874 | 2023-09-23 | 5.08 | 5.19 | 5.14 | 5.16 | 56,693.004 | APT |
5,875 | 2023-09-24 | 5.1 | 5.44 | 5.14 | 5.33 | 151,992.469 | APT |
5,876 | 2023-09-25 | 5.31 | 5.82 | 5.33 | 5.56 | 229,760.612 | APT |
5,877 | 2023-09-26 | 5.19 | 5.66 | 5.52 | 5.3 | 95,203.703 | APT |
5,878 | 2023-09-27 | 5.2 | 5.34 | 5.3 | 5.31 | 131,184.607 | APT |
5,879 | 2023-09-28 | 5.27 | 5.41 | 5.31 | 5.33 | 120,946.504 | APT |
5,880 | 2023-09-29 | 5.33 | 5.56 | 5.33 | 5.4 | 104,237.339 | APT |
5,881 | 2023-09-30 | 5.33 | 5.51 | 5.4 | 5.48 | 118,902.244 | APT |
5,882 | 2023-10-01 | 5.44 | 5.7 | 5.48 | 5.69 | 86,603.993 | APT |
5,883 | 2023-10-02 | 5.34 | 5.76 | 5.68 | 5.44 | 231,915.64 | APT |
5,884 | 2023-10-03 | 5.32 | 5.46 | 5.44 | 5.33 | 113,336.333 | APT |
5,885 | 2023-10-04 | 5.1 | 5.34 | 5.32 | 5.33 | 67,973.027 | APT |
5,886 | 2023-10-05 | 5.21 | 5.37 | 5.33 | 5.22 | 47,766.265 | APT |
5,887 | 2023-10-06 | 5.2 | 5.37 | 5.23 | 5.33 | 65,069.358 | APT |
5,888 | 2023-10-07 | 5.24 | 5.36 | 5.33 | 5.27 | 25,129.21 | APT |
5,889 | 2023-10-08 | 5.2 | 5.29 | 5.27 | 5.2 | 37,634.589 | APT |
5,890 | 2023-10-09 | 4.82 | 5.22 | 5.2 | 4.96 | 94,578.695 | APT |
5,891 | 2023-10-10 | 4.82 | 5 | 4.96 | 4.91 | 135,588.748 | APT |
5,892 | 2023-10-11 | 4.7 | 4.93 | 4.91 | 4.83 | 154,596.169 | APT |
5,893 | 2023-10-12 | 4.72 | 4.94 | 4.85 | 4.83 | 47,906.357 | APT |
5,894 | 2023-10-13 | 4.8 | 4.97 | 4.83 | 4.9 | 43,546.183 | APT |
5,895 | 2023-10-14 | 4.89 | 4.97 | 4.89 | 4.94 | 45,201.664 | APT |
5,896 | 2023-10-15 | 4.85 | 4.96 | 4.94 | 4.92 | 308,586.3 | APT |
5,897 | 2023-10-16 | 4.91 | 5.24 | 4.92 | 5.06 | 143,816.371 | APT |
5,898 | 2023-10-17 | 4.87 | 5.15 | 5.06 | 5.01 | 155,448.686 | APT |
5,899 | 2023-10-18 | 4.89 | 5.04 | 5.01 | 4.94 | 89,675.641 | APT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.