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 |
|---|---|---|---|---|---|---|---|
7,300 | 2023-06-23 | 0.097 | 0.1017 | 0.0979 | 0.0996 | 42,244.7 | ATA |
7,301 | 2023-06-24 | 0.0957 | 0.1006 | 0.0997 | 0.0982 | 94,973.3 | ATA |
7,302 | 2023-06-25 | 0.0985 | 0.1026 | 0.0985 | 0.1007 | 135,838.7 | ATA |
7,303 | 2023-06-26 | 0.0961 | 0.1041 | 0.1003 | 0.0973 | 189,562.3 | ATA |
7,304 | 2023-06-27 | 0.0971 | 0.0995 | 0.0981 | 0.0983 | 37,629.6 | ATA |
7,305 | 2023-06-28 | 0.087 | 0.0969 | 0.0969 | 0.0901 | 114,859.8 | ATA |
7,306 | 2023-06-29 | 0.09 | 0.0951 | 0.09 | 0.0908 | 281,226.6 | ATA |
7,307 | 2023-06-30 | 0.0873 | 0.0972 | 0.0908 | 0.0971 | 115,472.2 | ATA |
7,308 | 2023-07-01 | 0.097 | 0.0993 | 0.097 | 0.0982 | 118,177.4 | ATA |
7,309 | 2023-07-02 | 0.0951 | 0.0993 | 0.0977 | 0.0991 | 173,767.1 | ATA |
7,310 | 2023-07-03 | 0.0986 | 0.1034 | 0.099 | 0.1012 | 230,468.3 | ATA |
7,311 | 2023-07-04 | 0.1007 | 0.1033 | 0.1012 | 0.1022 | 141,060.8 | ATA |
7,312 | 2023-07-05 | 0.0964 | 0.1042 | 0.102 | 0.0965 | 254,234.8 | ATA |
7,313 | 2023-07-06 | 0.0928 | 0.1004 | 0.0963 | 0.0928 | 39,755.5 | ATA |
7,314 | 2023-07-07 | 0.0919 | 0.0944 | 0.0939 | 0.0929 | 18,605 | ATA |
7,315 | 2023-07-08 | 0.0909 | 0.0936 | 0.0929 | 0.0917 | 17,630.8 | ATA |
7,316 | 2023-07-09 | 0.0904 | 0.0917 | 0.0917 | 0.0904 | 32,747.6 | ATA |
7,317 | 2023-07-10 | 0.0877 | 0.0922 | 0.0901 | 0.0905 | 40,161.5 | ATA |
7,318 | 2023-07-11 | 0.0892 | 0.0914 | 0.0904 | 0.0908 | 51,563.5 | ATA |
7,319 | 2023-07-12 | 0.0888 | 0.0927 | 0.0909 | 0.0898 | 66,005.4 | ATA |
7,320 | 2023-07-13 | 0.0884 | 0.0975 | 0.0895 | 0.0967 | 146,476.7 | ATA |
7,321 | 2023-07-14 | 0.0911 | 0.0982 | 0.0969 | 0.0931 | 80,291.8 | ATA |
7,322 | 2023-07-15 | 0.0921 | 0.0943 | 0.0925 | 0.093 | 43,310.5 | ATA |
7,323 | 2023-07-16 | 0.0895 | 0.0927 | 0.0927 | 0.09 | 71,354.6 | ATA |
7,324 | 2023-07-17 | 0.0881 | 0.0924 | 0.0898 | 0.0907 | 89,832.4 | ATA |
7,325 | 2023-07-18 | 0.087 | 0.091 | 0.091 | 0.0877 | 59,766.6 | ATA |
7,326 | 2023-07-19 | 0.0855 | 0.0891 | 0.0884 | 0.0859 | 116,387.8 | ATA |
7,327 | 2023-07-20 | 0.084 | 0.088 | 0.0863 | 0.0848 | 103,295.2 | ATA |
7,328 | 2023-07-21 | 0.0845 | 0.0859 | 0.0846 | 0.0847 | 127,838.6 | ATA |
7,329 | 2023-07-22 | 0.0837 | 0.0861 | 0.0853 | 0.0845 | 136,325.2 | ATA |
7,330 | 2023-07-23 | 0.0846 | 0.0877 | 0.085 | 0.0868 | 99,696.3 | ATA |
7,331 | 2023-07-24 | 0.0777 | 0.0868 | 0.0868 | 0.0799 | 188,206.9 | ATA |
7,332 | 2023-07-25 | 0.0786 | 0.0806 | 0.0799 | 0.0789 | 75,324.1 | ATA |
7,333 | 2023-07-26 | 0.0776 | 0.0811 | 0.0788 | 0.0794 | 76,603.2 | ATA |
7,334 | 2023-07-27 | 0.0792 | 0.0824 | 0.0793 | 0.0806 | 94,100.3 | ATA |
7,335 | 2023-07-28 | 0.0806 | 0.0837 | 0.0809 | 0.0831 | 217,608.2 | ATA |
7,336 | 2023-07-29 | 0.0827 | 0.0842 | 0.0829 | 0.0836 | 131,320.9 | ATA |
7,337 | 2023-07-30 | 0.079 | 0.084 | 0.0836 | 0.081 | 171,062.8 | ATA |
7,338 | 2023-07-31 | 0.0798 | 0.0825 | 0.0819 | 0.0798 | 67,624.4 | ATA |
7,339 | 2023-08-01 | 0.0781 | 0.0834 | 0.0792 | 0.0831 | 84,394.7 | ATA |
7,340 | 2023-08-02 | 0.0806 | 0.0832 | 0.0831 | 0.0809 | 95,911.8 | ATA |
7,341 | 2023-08-03 | 0.0792 | 0.0811 | 0.0811 | 0.0792 | 61,116.8 | ATA |
7,342 | 2023-08-04 | 0.0787 | 0.0821 | 0.0793 | 0.08 | 171,424.4 | ATA |
7,343 | 2023-08-05 | 0.0778 | 0.0799 | 0.0797 | 0.0789 | 63,352.5 | ATA |
7,344 | 2023-08-06 | 0.0784 | 0.0839 | 0.0786 | 0.0822 | 203,629.9 | ATA |
7,345 | 2023-08-07 | 0.0824 | 0.0904 | 0.0824 | 0.0882 | 1,636,641.7 | ATA |
7,346 | 2023-08-08 | 0.0816 | 0.0934 | 0.0884 | 0.0838 | 1,533,902.5 | ATA |
7,347 | 2023-08-09 | 0.0819 | 0.0838 | 0.0838 | 0.0826 | 244,855.6 | ATA |
7,348 | 2023-08-10 | 0.0811 | 0.0836 | 0.0825 | 0.0814 | 114,841.9 | ATA |
7,349 | 2023-08-11 | 0.0811 | 0.082 | 0.0814 | 0.0815 | 271,792.4 | ATA |
7,350 | 2023-08-12 | 0.082 | 0.0831 | 0.0821 | 0.082 | 122,095.8 | ATA |
7,351 | 2023-08-13 | 0.0816 | 0.0856 | 0.0819 | 0.0844 | 177,101.4 | ATA |
7,352 | 2023-08-14 | 0.0837 | 0.0914 | 0.0842 | 0.09 | 1,301,464.7 | ATA |
7,353 | 2023-08-15 | 0.0754 | 0.0918 | 0.0899 | 0.0798 | 813,848.9 | ATA |
7,354 | 2023-08-16 | 0.0734 | 0.0802 | 0.0797 | 0.075 | 509,655.6 | ATA |
7,355 | 2023-08-17 | 0.0566 | 0.077 | 0.0744 | 0.0652 | 429,563.1 | ATA |
7,356 | 2023-08-18 | 0.0641 | 0.0667 | 0.0652 | 0.0656 | 169,706 | ATA |
7,357 | 2023-08-19 | 0.0657 | 0.0699 | 0.0659 | 0.0689 | 225,586.5 | ATA |
7,358 | 2023-08-20 | 0.0679 | 0.0713 | 0.0692 | 0.0688 | 267,592.2 | ATA |
7,359 | 2023-08-21 | 0.0671 | 0.0693 | 0.0688 | 0.0684 | 307,211 | ATA |
7,360 | 2023-08-22 | 0.0666 | 0.0694 | 0.0684 | 0.0694 | 150,939.9 | ATA |
7,361 | 2023-08-23 | 0.0693 | 0.0728 | 0.0694 | 0.0727 | 67,434.7 | ATA |
7,362 | 2023-08-24 | 0.0691 | 0.0725 | 0.0725 | 0.0693 | 45,248.1 | ATA |
7,363 | 2023-08-25 | 0.067 | 0.0702 | 0.0692 | 0.0702 | 91,855.9 | ATA |
7,364 | 2023-08-26 | 0.0697 | 0.0728 | 0.0701 | 0.0703 | 196,848.2 | ATA |
7,365 | 2023-08-27 | 0.0697 | 0.0775 | 0.07 | 0.0756 | 1,081,326.3 | ATA |
7,366 | 2023-08-28 | 0.0721 | 0.0798 | 0.0759 | 0.0768 | 1,570,027.1 | ATA |
7,367 | 2023-08-29 | 0.0742 | 0.0845 | 0.0766 | 0.0838 | 1,068,429.7 | ATA |
7,368 | 2023-08-30 | 0.0804 | 0.0863 | 0.0833 | 0.0815 | 1,071,825.3 | ATA |
7,369 | 2023-08-31 | 0.0756 | 0.0819 | 0.0815 | 0.0789 | 493,850.1 | ATA |
7,370 | 2023-09-01 | 0.0767 | 0.0813 | 0.0791 | 0.0784 | 293,912 | ATA |
7,371 | 2023-09-02 | 0.077 | 0.0808 | 0.0784 | 0.0788 | 166,572.6 | ATA |
7,372 | 2023-09-03 | 0.076 | 0.0792 | 0.0787 | 0.0778 | 139,484.2 | ATA |
7,373 | 2023-09-04 | 0.0765 | 0.0814 | 0.0778 | 0.0772 | 102,903.4 | ATA |
7,374 | 2023-09-05 | 0.0757 | 0.0809 | 0.0768 | 0.0805 | 105,617.4 | ATA |
7,375 | 2023-09-06 | 0.0769 | 0.0817 | 0.0809 | 0.0816 | 254,511.4 | ATA |
7,376 | 2023-09-07 | 0.0793 | 0.0825 | 0.0812 | 0.082 | 316,790.5 | ATA |
7,377 | 2023-09-08 | 0.0806 | 0.0842 | 0.0817 | 0.0835 | 408,143.7 | ATA |
7,378 | 2023-09-09 | 0.0785 | 0.0845 | 0.0839 | 0.08 | 260,339.9 | ATA |
7,379 | 2023-09-10 | 0.0724 | 0.0797 | 0.0796 | 0.0745 | 325,230.4 | ATA |
7,380 | 2023-09-11 | 0.0695 | 0.075 | 0.0748 | 0.0706 | 54,910.4 | ATA |
7,381 | 2023-09-12 | 0.071 | 0.0742 | 0.0712 | 0.072 | 68,087.7 | ATA |
7,382 | 2023-09-13 | 0.0705 | 0.0731 | 0.0724 | 0.0725 | 82,860.3 | ATA |
7,383 | 2023-09-14 | 0.0725 | 0.0766 | 0.0729 | 0.0747 | 242,601.8 | ATA |
7,384 | 2023-09-15 | 0.0744 | 0.0779 | 0.0746 | 0.0779 | 66,913 | ATA |
7,385 | 2023-09-16 | 0.0773 | 0.0794 | 0.0778 | 0.0778 | 75,463.4 | ATA |
7,386 | 2023-09-17 | 0.073 | 0.078 | 0.0773 | 0.0748 | 114,775.3 | ATA |
7,387 | 2023-09-18 | 0.0742 | 0.0777 | 0.0755 | 0.0742 | 65,255.3 | ATA |
7,388 | 2023-09-19 | 0.074 | 0.0795 | 0.0741 | 0.0794 | 183,991.4 | ATA |
7,389 | 2023-09-20 | 0.0768 | 0.0797 | 0.0796 | 0.079 | 295,702.7 | ATA |
7,390 | 2023-09-21 | 0.0748 | 0.0796 | 0.0796 | 0.0777 | 82,020.6 | ATA |
7,391 | 2023-09-22 | 0.0773 | 0.0799 | 0.0776 | 0.0782 | 459,737.7 | ATA |
7,392 | 2023-09-23 | 0.079 | 0.0818 | 0.079 | 0.0796 | 355,639.3 | ATA |
7,393 | 2023-09-24 | 0.0785 | 0.0816 | 0.0791 | 0.0785 | 129,518.5 | ATA |
7,394 | 2023-09-25 | 0.0786 | 0.0838 | 0.0786 | 0.0826 | 351,484.3 | ATA |
7,395 | 2023-09-26 | 0.0799 | 0.0837 | 0.083 | 0.0826 | 523,780.3 | ATA |
7,396 | 2023-09-27 | 0.0812 | 0.0853 | 0.0832 | 0.0825 | 555,296.5 | ATA |
7,397 | 2023-09-28 | 0.081 | 0.0859 | 0.0829 | 0.0852 | 336,516.2 | ATA |
7,398 | 2023-09-29 | 0.0828 | 0.0854 | 0.0854 | 0.084 | 131,449.9 | ATA |
7,399 | 2023-09-30 | 0.0818 | 0.0838 | 0.0836 | 0.0818 | 39,349 | ATA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.