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 |
|---|---|---|---|---|---|---|---|
7,500 | 2023-04-02 | 10.97 | 11.595 | 11.394 | 11.129 | 361,137.12 | ATOM |
7,501 | 2023-04-03 | 10.679 | 11.267 | 11.131 | 11.152 | 546,068.27 | ATOM |
7,502 | 2023-04-04 | 11.035 | 11.435 | 11.151 | 11.288 | 480,918.6 | ATOM |
7,503 | 2023-04-05 | 11.134 | 11.601 | 11.283 | 11.522 | 548,598.72 | ATOM |
7,504 | 2023-04-06 | 11.237 | 11.638 | 11.524 | 11.337 | 351,208.95 | ATOM |
7,505 | 2023-04-07 | 10.92 | 11.362 | 11.342 | 11.057 | 366,004.21 | ATOM |
7,506 | 2023-04-08 | 10.877 | 11.2 | 11.054 | 10.969 | 165,336.48 | ATOM |
7,507 | 2023-04-09 | 10.871 | 11.098 | 10.969 | 11.036 | 211,633.45 | ATOM |
7,508 | 2023-04-10 | 10.917 | 11.24 | 11.038 | 11.19 | 468,884.22 | ATOM |
7,509 | 2023-04-11 | 11.127 | 11.415 | 11.188 | 11.278 | 413,470.93 | ATOM |
7,510 | 2023-04-12 | 10.931 | 11.367 | 11.28 | 11.328 | 529,020.93 | ATOM |
7,511 | 2023-04-13 | 11.249 | 12.01 | 11.332 | 11.818 | 571,984.4 | ATOM |
7,512 | 2023-04-14 | 11.804 | 12.473 | 11.816 | 12.268 | 797,130.21 | ATOM |
7,513 | 2023-04-15 | 12.055 | 12.499 | 12.267 | 12.385 | 416,410.12 | ATOM |
7,514 | 2023-04-16 | 12.378 | 12.911 | 12.387 | 12.669 | 558,716.78 | ATOM |
7,515 | 2023-04-17 | 12.318 | 12.95 | 12.677 | 12.361 | 574,691.95 | ATOM |
7,516 | 2023-04-18 | 12.164 | 12.774 | 12.36 | 12.562 | 378,982.71 | ATOM |
7,517 | 2023-04-19 | 11.51 | 12.593 | 12.563 | 11.7 | 598,634.71 | ATOM |
7,518 | 2023-04-20 | 11.274 | 12.128 | 11.698 | 11.385 | 561,922.72 | ATOM |
7,519 | 2023-04-21 | 10.637 | 11.489 | 11.389 | 10.808 | 685,805.51 | ATOM |
7,520 | 2023-04-22 | 10.696 | 11.059 | 10.8 | 11.042 | 231,701.87 | ATOM |
7,521 | 2023-04-23 | 10.612 | 11.055 | 11.045 | 10.838 | 163,428.76 | ATOM |
7,522 | 2023-04-24 | 10.65 | 10.991 | 10.84 | 10.904 | 272,578.92 | ATOM |
7,523 | 2023-04-25 | 10.657 | 11.09 | 10.898 | 11.052 | 274,650.87 | ATOM |
7,524 | 2023-04-26 | 10.191 | 11.398 | 11.053 | 10.942 | 485,299.79 | ATOM |
7,525 | 2023-04-27 | 10.885 | 11.788 | 10.94 | 11.526 | 525,492.15 | ATOM |
7,526 | 2023-04-28 | 11.285 | 11.779 | 11.535 | 11.734 | 291,991.19 | ATOM |
7,527 | 2023-04-29 | 11.541 | 11.832 | 11.734 | 11.718 | 204,008.17 | ATOM |
7,528 | 2023-04-30 | 11.452 | 11.964 | 11.72 | 11.512 | 213,553.2 | ATOM |
7,529 | 2023-05-01 | 10.835 | 11.576 | 11.52 | 11.002 | 396,639.17 | ATOM |
7,530 | 2023-05-02 | 10.886 | 11.116 | 11.006 | 11.037 | 218,366.08 | ATOM |
7,531 | 2023-05-03 | 10.75 | 11.166 | 11.037 | 11.1 | 284,782.04 | ATOM |
7,532 | 2023-05-04 | 10.894 | 11.286 | 11.101 | 10.988 | 252,966.34 | ATOM |
7,533 | 2023-05-05 | 10.96 | 11.316 | 10.988 | 11.227 | 204,240.54 | ATOM |
7,534 | 2023-05-06 | 10.777 | 11.298 | 11.226 | 10.859 | 210,740.95 | ATOM |
7,535 | 2023-05-07 | 10.797 | 11.097 | 10.859 | 10.984 | 134,807.69 | ATOM |
7,536 | 2023-05-08 | 10.5 | 11.162 | 10.98 | 10.597 | 654,242.5 | ATOM |
7,537 | 2023-05-09 | 10.184 | 10.722 | 10.596 | 10.385 | 316,989.5 | ATOM |
7,538 | 2023-05-10 | 10.22 | 11.138 | 10.385 | 10.998 | 553,501.89 | ATOM |
7,539 | 2023-05-11 | 10.53 | 11.084 | 10.996 | 11.029 | 375,574.61 | ATOM |
7,540 | 2023-05-12 | 10.72 | 11.285 | 11.029 | 11.161 | 443,969.86 | ATOM |
7,541 | 2023-05-13 | 10.823 | 11.174 | 11.158 | 10.891 | 229,582.68 | ATOM |
7,542 | 2023-05-14 | 10.813 | 11.109 | 10.888 | 10.918 | 182,036.65 | ATOM |
7,543 | 2023-05-15 | 10.737 | 11.112 | 10.918 | 10.802 | 256,422.67 | ATOM |
7,544 | 2023-05-16 | 10.696 | 11 | 10.801 | 10.892 | 208,548.33 | ATOM |
7,545 | 2023-05-17 | 10.722 | 11.08 | 10.89 | 10.935 | 249,403.98 | ATOM |
7,546 | 2023-05-18 | 10.5 | 11.003 | 10.935 | 10.73 | 393,292.66 | ATOM |
7,547 | 2023-05-19 | 10.423 | 10.746 | 10.729 | 10.615 | 213,337.31 | ATOM |
7,548 | 2023-05-20 | 10.522 | 10.645 | 10.614 | 10.612 | 91,740.9 | ATOM |
7,549 | 2023-05-21 | 10.414 | 10.624 | 10.612 | 10.473 | 109,330.95 | ATOM |
7,550 | 2023-05-22 | 10.323 | 10.584 | 10.472 | 10.487 | 150,115 | ATOM |
7,551 | 2023-05-23 | 10.45 | 10.624 | 10.486 | 10.525 | 315,387.2 | ATOM |
7,552 | 2023-05-24 | 10.2 | 10.532 | 10.523 | 10.416 | 249,730.33 | ATOM |
7,553 | 2023-05-25 | 10.233 | 10.57 | 10.416 | 10.478 | 347,822.16 | ATOM |
7,554 | 2023-05-26 | 10.419 | 10.609 | 10.478 | 10.539 | 244,010.19 | ATOM |
7,555 | 2023-05-27 | 10.459 | 10.606 | 10.538 | 10.55 | 171,845.61 | ATOM |
7,556 | 2023-05-28 | 10.515 | 10.964 | 10.551 | 10.942 | 420,031.76 | ATOM |
7,557 | 2023-05-29 | 10.707 | 10.983 | 10.942 | 10.757 | 259,614.62 | ATOM |
7,558 | 2023-05-30 | 10.728 | 10.906 | 10.756 | 10.836 | 241,302.5 | ATOM |
7,559 | 2023-05-31 | 10.423 | 10.886 | 10.836 | 10.456 | 415,264.39 | ATOM |
7,560 | 2023-06-01 | 10.223 | 10.49 | 10.456 | 10.331 | 473,554.28 | ATOM |
7,561 | 2023-06-02 | 10.25 | 10.672 | 10.329 | 10.659 | 260,751.43 | ATOM |
7,562 | 2023-06-03 | 10.551 | 10.773 | 10.66 | 10.704 | 172,614.17 | ATOM |
7,563 | 2023-06-04 | 10.661 | 10.857 | 10.708 | 10.754 | 186,155.91 | ATOM |
7,564 | 2023-06-05 | 9.875 | 10.826 | 10.753 | 10.013 | 622,726.28 | ATOM |
7,565 | 2023-06-06 | 9.808 | 10.283 | 10.011 | 10.151 | 444,802.69 | ATOM |
7,566 | 2023-06-07 | 9.338 | 10.178 | 10.149 | 9.437 | 903,468.63 | ATOM |
7,567 | 2023-06-08 | 9.334 | 9.631 | 9.439 | 9.441 | 266,427.57 | ATOM |
7,568 | 2023-06-09 | 9.147 | 9.475 | 9.438 | 9.173 | 370,575.05 | ATOM |
7,569 | 2023-06-10 | 7.311 | 9.179 | 9.176 | 8.248 | 1,076,886.07 | ATOM |
7,570 | 2023-06-11 | 8.12 | 8.519 | 8.248 | 8.445 | 302,341.51 | ATOM |
7,571 | 2023-06-12 | 8.265 | 8.841 | 8.449 | 8.742 | 330,566.68 | ATOM |
7,572 | 2023-06-13 | 8.537 | 8.95 | 8.74 | 8.65 | 241,354.26 | ATOM |
7,573 | 2023-06-14 | 8.375 | 8.843 | 8.646 | 8.501 | 282,755.48 | ATOM |
7,574 | 2023-06-15 | 8.402 | 8.763 | 8.503 | 8.656 | 286,841.1 | ATOM |
7,575 | 2023-06-16 | 8.546 | 8.935 | 8.658 | 8.764 | 208,504.61 | ATOM |
7,576 | 2023-06-17 | 8.685 | 8.985 | 8.762 | 8.898 | 168,287.78 | ATOM |
7,577 | 2023-06-18 | 8.48 | 8.929 | 8.902 | 8.561 | 141,214.73 | ATOM |
7,578 | 2023-06-19 | 8.353 | 8.633 | 8.555 | 8.605 | 162,951.99 | ATOM |
7,579 | 2023-06-20 | 8.263 | 8.8 | 8.601 | 8.772 | 283,702.06 | ATOM |
7,580 | 2023-06-21 | 8.748 | 9.131 | 8.772 | 9.042 | 387,224.76 | ATOM |
7,581 | 2023-06-22 | 8.991 | 9.418 | 9.044 | 9.001 | 312,535.57 | ATOM |
7,582 | 2023-06-23 | 8.991 | 9.434 | 9.011 | 9.316 | 348,517.91 | ATOM |
7,583 | 2023-06-24 | 9.096 | 9.49 | 9.314 | 9.395 | 218,376.17 | ATOM |
7,584 | 2023-06-25 | 9.361 | 9.749 | 9.394 | 9.458 | 259,660.26 | ATOM |
7,585 | 2023-06-26 | 9.096 | 9.518 | 9.459 | 9.189 | 301,604.04 | ATOM |
7,586 | 2023-06-27 | 9.166 | 9.451 | 9.193 | 9.43 | 192,855.29 | ATOM |
7,587 | 2023-06-28 | 8.939 | 9.429 | 9.427 | 9.124 | 324,093.53 | ATOM |
7,588 | 2023-06-29 | 8.972 | 9.437 | 9.12 | 8.972 | 257,475.17 | ATOM |
7,589 | 2023-06-30 | 8.743 | 9.434 | 8.973 | 9.287 | 514,757.86 | ATOM |
7,590 | 2023-07-01 | 9.153 | 9.576 | 9.287 | 9.569 | 205,594.84 | ATOM |
7,591 | 2023-07-02 | 9.334 | 9.6 | 9.569 | 9.6 | 183,161.07 | ATOM |
7,592 | 2023-07-03 | 9.57 | 10.103 | 9.6 | 9.945 | 382,140.76 | ATOM |
7,593 | 2023-07-04 | 9.625 | 9.964 | 9.945 | 9.686 | 188,949.33 | ATOM |
7,594 | 2023-07-05 | 9.252 | 9.884 | 9.688 | 9.397 | 391,529.11 | ATOM |
7,595 | 2023-07-06 | 9.101 | 9.651 | 9.395 | 9.175 | 256,634.48 | ATOM |
7,596 | 2023-07-07 | 9.113 | 9.379 | 9.178 | 9.169 | 228,884.29 | ATOM |
7,597 | 2023-07-08 | 9.089 | 9.308 | 9.173 | 9.214 | 150,071.61 | ATOM |
7,598 | 2023-07-09 | 9.192 | 9.622 | 9.214 | 9.43 | 202,722.52 | ATOM |
7,599 | 2023-07-10 | 9.179 | 9.437 | 9.429 | 9.251 | 326,506.9 | ATOM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.