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 |
|---|---|---|---|---|---|---|---|
5,900 | 2023-10-19 | 4.79 | 5.04 | 4.93 | 4.91 | 140,259.986 | APT |
5,901 | 2023-10-20 | 4.89 | 5.2 | 4.91 | 5.05 | 149,251.861 | APT |
5,902 | 2023-10-21 | 5.05 | 5.86 | 5.06 | 5.54 | 451,425.827 | APT |
5,903 | 2023-10-22 | 5.46 | 6.29 | 5.54 | 6.16 | 471,988.881 | APT |
5,904 | 2023-10-23 | 5.78 | 6.4 | 6.14 | 6.2 | 617,461.729 | APT |
5,905 | 2023-10-24 | 5.96 | 6.64 | 6.22 | 6.3 | 560,942.713 | APT |
5,906 | 2023-10-25 | 6.24 | 7.03 | 6.3 | 6.93 | 411,210.487 | APT |
5,907 | 2023-10-26 | 6.28 | 6.97 | 6.91 | 6.53 | 296,496.092 | APT |
5,908 | 2023-10-27 | 6.3 | 6.77 | 6.51 | 6.56 | 263,475.11 | APT |
5,909 | 2023-10-28 | 6.55 | 6.86 | 6.55 | 6.84 | 164,707.787 | APT |
5,910 | 2023-10-29 | 6.67 | 6.9 | 6.86 | 6.76 | 124,700.934 | APT |
5,911 | 2023-10-30 | 6.68 | 6.98 | 6.76 | 6.88 | 173,626.667 | APT |
5,912 | 2023-10-31 | 6.73 | 7.46 | 6.87 | 7.05 | 351,421.789 | APT |
5,913 | 2023-11-01 | 6.67 | 7.32 | 7.05 | 7.12 | 396,141.005 | APT |
5,914 | 2023-11-02 | 6.49 | 7.2 | 7.14 | 6.69 | 177,785.919 | APT |
5,915 | 2023-11-03 | 6.38 | 6.74 | 6.68 | 6.71 | 211,027.154 | APT |
5,916 | 2023-11-04 | 6.67 | 7.12 | 6.7 | 6.98 | 75,721.728 | APT |
5,917 | 2023-11-05 | 6.73 | 7.15 | 6.98 | 6.87 | 155,168.428 | APT |
5,918 | 2023-11-06 | 6.83 | 7.46 | 6.87 | 7.4 | 782,865.757 | APT |
5,919 | 2023-11-07 | 7.01 | 7.68 | 7.44 | 7.27 | 317,136.252 | APT |
5,920 | 2023-11-08 | 7.1 | 7.53 | 7.27 | 7.45 | 220,264.327 | APT |
5,921 | 2023-11-09 | 6.31 | 7.74 | 7.45 | 7.29 | 362,135.584 | APT |
5,922 | 2023-11-10 | 7.08 | 7.59 | 7.28 | 7.51 | 372,751.469 | APT |
5,923 | 2023-11-11 | 7.2 | 7.91 | 7.5 | 7.67 | 271,628.871 | APT |
5,924 | 2023-11-12 | 7.23 | 8.47 | 7.66 | 7.82 | 530,838.165 | APT |
5,925 | 2023-11-13 | 7.25 | 8.02 | 7.82 | 7.32 | 477,424.788 | APT |
5,926 | 2023-11-14 | 6.77 | 7.37 | 7.3 | 7.12 | 1,452,307.834 | APT |
5,927 | 2023-11-15 | 7.08 | 7.76 | 7.1 | 7.69 | 557,194.87 | APT |
5,928 | 2023-11-16 | 7.16 | 8.27 | 7.69 | 7.27 | 506,007.537 | APT |
5,929 | 2023-11-17 | 6.93 | 7.67 | 7.28 | 7.24 | 300,206.858 | APT |
5,930 | 2023-11-18 | 6.71 | 7.24 | 7.24 | 7.07 | 156,080.551 | APT |
5,931 | 2023-11-19 | 6.86 | 7.25 | 7.07 | 7.22 | 162,712.921 | APT |
5,932 | 2023-11-20 | 7.13 | 7.52 | 7.22 | 7.2 | 357,626.324 | APT |
5,933 | 2023-11-21 | 6.74 | 7.5 | 7.2 | 6.78 | 396,101.809 | APT |
5,934 | 2023-11-22 | 6.77 | 7.52 | 6.77 | 7.32 | 594,945.014 | APT |
5,935 | 2023-11-23 | 7.15 | 7.42 | 7.32 | 7.23 | 173,032.85 | APT |
5,936 | 2023-11-24 | 7.2 | 7.5 | 7.25 | 7.44 | 298,641.896 | APT |
5,937 | 2023-11-25 | 7.32 | 7.62 | 7.44 | 7.41 | 201,025.15 | APT |
5,938 | 2023-11-26 | 7.04 | 7.5 | 7.42 | 7.27 | 185,557.099 | APT |
5,939 | 2023-11-27 | 6.83 | 7.38 | 7.27 | 6.96 | 210,106.079 | APT |
5,940 | 2023-11-28 | 6.73 | 7.08 | 6.95 | 7.03 | 212,443.473 | APT |
5,941 | 2023-11-29 | 6.87 | 7.16 | 7.03 | 7.01 | 275,515.826 | APT |
5,942 | 2023-11-30 | 6.93 | 7.14 | 7.01 | 6.98 | 225,722.146 | APT |
5,943 | 2023-12-01 | 6.92 | 7.11 | 6.98 | 7.06 | 169,822.487 | APT |
5,944 | 2023-12-02 | 7.03 | 7.42 | 7.06 | 7.35 | 193,671.353 | APT |
5,945 | 2023-12-03 | 7.22 | 7.53 | 7.35 | 7.31 | 231,136.785 | APT |
5,946 | 2023-12-04 | 6.88 | 7.86 | 7.31 | 7.77 | 651,276.626 | APT |
5,947 | 2023-12-05 | 7.33 | 7.86 | 7.76 | 7.74 | 525,529.992 | APT |
5,948 | 2023-12-06 | 7.35 | 7.88 | 7.74 | 7.4 | 383,119.786 | APT |
5,949 | 2023-12-07 | 7.32 | 8.22 | 7.4 | 7.96 | 553,450.479 | APT |
5,950 | 2023-12-08 | 7.83 | 8.66 | 7.96 | 8.5 | 638,436.543 | APT |
5,951 | 2023-12-09 | 8.14 | 8.81 | 8.5 | 8.27 | 519,810.134 | APT |
5,952 | 2023-12-10 | 7.5 | 8.49 | 8.27 | 8.42 | 562,619.926 | APT |
5,953 | 2023-12-11 | 7.35 | 8.44 | 8.41 | 7.79 | 572,496.322 | APT |
5,954 | 2023-12-12 | 7.78 | 9.22 | 7.79 | 9.1 | 1,202,821.792 | APT |
5,955 | 2023-12-13 | 8.14 | 9.11 | 9.11 | 8.59 | 1,332,183.068 | APT |
5,956 | 2023-12-14 | 7.88 | 8.69 | 8.57 | 8.41 | 1,534,704.806 | APT |
5,957 | 2023-12-15 | 8.07 | 8.41 | 8.41 | 8.23 | 679,067.551 | APT |
5,958 | 2023-12-16 | 8.09 | 8.53 | 8.24 | 8.16 | 531,035.662 | APT |
5,959 | 2023-12-17 | 7.96 | 8.36 | 8.16 | 8.03 | 255,990.486 | APT |
5,960 | 2023-12-18 | 7.47 | 8.09 | 8.04 | 7.89 | 443,450.054 | APT |
5,961 | 2023-12-19 | 7.68 | 8.12 | 7.88 | 8.1 | 518,176.516 | APT |
5,962 | 2023-12-20 | 7.93 | 8.32 | 8.09 | 8.1 | 1,017,105.428 | APT |
5,963 | 2023-12-21 | 8.01 | 8.7 | 8.1 | 8.55 | 504,828.484 | APT |
5,964 | 2023-12-22 | 8.31 | 9.44 | 8.54 | 9.26 | 785,554.307 | APT |
5,965 | 2023-12-23 | 8.98 | 10.16 | 9.27 | 9.31 | 1,047,206.312 | APT |
5,966 | 2023-12-24 | 9.05 | 9.88 | 9.3 | 9.32 | 758,001.194 | APT |
5,967 | 2023-12-25 | 9.13 | 10.68 | 9.33 | 10.41 | 833,212.162 | APT |
5,968 | 2023-12-26 | 9.2 | 10.88 | 10.41 | 10.74 | 877,500.188 | APT |
5,969 | 2023-12-27 | 9.92 | 10.98 | 10.74 | 10.16 | 450,623.53 | APT |
5,970 | 2023-12-28 | 9.58 | 10.4 | 10.13 | 9.63 | 426,163.556 | APT |
5,971 | 2023-12-29 | 9.42 | 10.09 | 9.63 | 9.69 | 350,569.412 | APT |
5,972 | 2023-12-30 | 9.37 | 9.83 | 9.69 | 9.39 | 177,731.564 | APT |
5,973 | 2023-12-31 | 9.18 | 9.75 | 9.39 | 9.38 | 189,783.912 | APT |
5,974 | 2024-01-01 | 9.23 | 10.03 | 9.39 | 9.94 | 144,825.24 | APT |
5,975 | 2024-01-02 | 9.78 | 10.38 | 9.93 | 10.25 | 522,989.962 | APT |
5,976 | 2024-01-03 | 7.79 | 10.41 | 10.23 | 9.06 | 629,136.083 | APT |
5,977 | 2024-01-04 | 8.8 | 11.13 | 9.05 | 10.32 | 1,448,161.209 | APT |
5,978 | 2024-01-05 | 9.41 | 10.99 | 10.33 | 9.66 | 1,235,781.778 | APT |
5,979 | 2024-01-06 | 8.86 | 9.7 | 9.65 | 9.05 | 324,122.247 | APT |
5,980 | 2024-01-07 | 8.4 | 9.3 | 9.05 | 8.47 | 264,083.313 | APT |
5,981 | 2024-01-08 | 7.8 | 8.86 | 8.46 | 8.8 | 357,903.634 | APT |
5,982 | 2024-01-09 | 7.94 | 8.86 | 8.78 | 8.26 | 400,376.962 | APT |
5,983 | 2024-01-10 | 7.98 | 9.11 | 8.26 | 8.88 | 408,303.268 | APT |
5,984 | 2024-01-11 | 8.76 | 9.63 | 8.89 | 9.44 | 493,151.382 | APT |
5,985 | 2024-01-12 | 8.47 | 9.94 | 9.44 | 9.03 | 762,974.314 | APT |
5,986 | 2024-01-13 | 8.65 | 10.4 | 9.05 | 10 | 1,881,908.948 | APT |
5,987 | 2024-01-14 | 9.52 | 10.06 | 9.99 | 9.66 | 503,954.543 | APT |
5,988 | 2024-01-15 | 9.39 | 10.42 | 9.66 | 9.5 | 1,622,628.242 | APT |
5,989 | 2024-01-16 | 9.15 | 9.58 | 9.5 | 9.45 | 1,148,729.496 | APT |
5,990 | 2024-01-17 | 9.12 | 9.48 | 9.44 | 9.32 | 357,946.31 | APT |
5,991 | 2024-01-18 | 8.64 | 9.51 | 9.32 | 8.71 | 435,717.466 | APT |
5,992 | 2024-01-19 | 8.08 | 8.74 | 8.7 | 8.57 | 436,860.117 | APT |
5,993 | 2024-01-20 | 8.33 | 8.59 | 8.56 | 8.58 | 131,047.464 | APT |
5,994 | 2024-01-21 | 8.42 | 8.68 | 8.57 | 8.44 | 121,155.818 | APT |
5,995 | 2024-01-22 | 8.04 | 8.51 | 8.44 | 8.14 | 118,032.961 | APT |
5,996 | 2023-03-29 | 1.1955 | 1.2756 | 1.2222 | 1.2255 | 5,739,350.09 | ARB |
5,997 | 2023-03-30 | 1.2236 | 1.4295 | 1.2275 | 1.3807 | 15,591,585.36 | ARB |
5,998 | 2023-03-31 | 1.3299 | 1.444 | 1.3807 | 1.3907 | 6,751,646.48 | ARB |
5,999 | 2023-04-01 | 1.2607 | 1.4038 | 1.3913 | 1.2941 | 5,348,825.85 | ARB |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.