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 |
|---|---|---|---|---|---|---|---|
7,600 | 2023-07-11 | 9.152 | 9.365 | 9.249 | 9.2 | 162,592.63 | ATOM |
7,601 | 2023-07-12 | 8.957 | 9.292 | 9.199 | 9.069 | 302,508.41 | ATOM |
7,602 | 2023-07-13 | 8.939 | 9.916 | 9.069 | 9.894 | 696,277.93 | ATOM |
7,603 | 2023-07-14 | 9.432 | 10.3 | 9.894 | 9.791 | 769,652.34 | ATOM |
7,604 | 2023-07-15 | 9.64 | 9.991 | 9.796 | 9.712 | 288,995.76 | ATOM |
7,605 | 2023-07-16 | 9.341 | 9.733 | 9.712 | 9.404 | 284,772.31 | ATOM |
7,606 | 2023-07-17 | 9.167 | 9.609 | 9.398 | 9.439 | 391,774.03 | ATOM |
7,607 | 2023-07-18 | 9.099 | 9.524 | 9.443 | 9.287 | 208,109.72 | ATOM |
7,608 | 2023-07-19 | 9.12 | 9.419 | 9.289 | 9.183 | 242,707.91 | ATOM |
7,609 | 2023-07-20 | 9.15 | 9.597 | 9.182 | 9.374 | 286,976.35 | ATOM |
7,610 | 2023-07-21 | 9.3 | 9.54 | 9.376 | 9.431 | 301,988.85 | ATOM |
7,611 | 2023-07-22 | 9.184 | 9.575 | 9.425 | 9.267 | 241,501.47 | ATOM |
7,612 | 2023-07-23 | 9.226 | 9.363 | 9.266 | 9.278 | 233,869.8 | ATOM |
7,613 | 2023-07-24 | 8.854 | 9.296 | 9.278 | 9.009 | 282,479.52 | ATOM |
7,614 | 2023-07-25 | 8.9 | 9.063 | 9.009 | 8.956 | 233,406.6 | ATOM |
7,615 | 2023-07-26 | 8.79 | 9.171 | 8.954 | 8.986 | 318,316.24 | ATOM |
7,616 | 2023-07-27 | 8.849 | 9.102 | 8.986 | 8.913 | 271,735.06 | ATOM |
7,617 | 2023-07-28 | 8.854 | 9.066 | 8.907 | 9.024 | 164,667.69 | ATOM |
7,618 | 2023-07-29 | 8.984 | 9.095 | 9.027 | 9.08 | 123,815.66 | ATOM |
7,619 | 2023-07-30 | 8.85 | 9.102 | 9.08 | 9.005 | 159,336.7 | ATOM |
7,620 | 2023-07-31 | 8.75 | 9.114 | 9.006 | 8.859 | 227,660.03 | ATOM |
7,621 | 2023-08-01 | 8.6 | 8.998 | 8.858 | 8.993 | 471,667.38 | ATOM |
7,622 | 2023-08-02 | 8.595 | 9.031 | 8.992 | 8.707 | 429,793.47 | ATOM |
7,623 | 2023-08-03 | 8.589 | 8.773 | 8.707 | 8.615 | 196,662 | ATOM |
7,624 | 2023-08-04 | 8.284 | 8.679 | 8.617 | 8.469 | 525,724.87 | ATOM |
7,625 | 2023-08-05 | 8.355 | 8.534 | 8.467 | 8.501 | 146,316.44 | ATOM |
7,626 | 2023-08-06 | 8.439 | 8.573 | 8.504 | 8.475 | 109,044.7 | ATOM |
7,627 | 2023-08-07 | 8.26 | 8.58 | 8.475 | 8.494 | 181,893.73 | ATOM |
7,628 | 2023-08-08 | 8.435 | 8.667 | 8.494 | 8.519 | 397,122.9 | ATOM |
7,629 | 2023-08-09 | 8.426 | 8.67 | 8.521 | 8.538 | 263,810.29 | ATOM |
7,630 | 2023-08-10 | 8.393 | 8.561 | 8.539 | 8.411 | 263,634.35 | ATOM |
7,631 | 2023-08-11 | 8.267 | 8.456 | 8.41 | 8.338 | 291,779.48 | ATOM |
7,632 | 2023-08-12 | 8.329 | 8.436 | 8.34 | 8.417 | 83,537.04 | ATOM |
7,633 | 2023-08-13 | 8.338 | 8.504 | 8.418 | 8.368 | 117,397 | ATOM |
7,634 | 2023-08-14 | 8.321 | 8.566 | 8.368 | 8.508 | 175,799.95 | ATOM |
7,635 | 2023-08-15 | 7.816 | 8.54 | 8.511 | 8.101 | 281,517.5 | ATOM |
7,636 | 2023-08-16 | 7.588 | 8.362 | 8.101 | 7.797 | 358,679.25 | ATOM |
7,637 | 2023-08-17 | 7.151 | 8.208 | 7.787 | 7.394 | 617,769.25 | ATOM |
7,638 | 2023-08-18 | 7.364 | 7.693 | 7.397 | 7.571 | 304,850 | ATOM |
7,639 | 2023-08-19 | 7.5 | 7.734 | 7.573 | 7.703 | 113,714.36 | ATOM |
7,640 | 2023-08-20 | 7.69 | 7.902 | 7.704 | 7.867 | 149,073.11 | ATOM |
7,641 | 2023-08-21 | 7.41 | 7.883 | 7.865 | 7.544 | 254,275.9 | ATOM |
7,642 | 2023-08-22 | 7.101 | 7.57 | 7.544 | 7.399 | 377,790.14 | ATOM |
7,643 | 2023-08-23 | 7.3 | 7.524 | 7.396 | 7.428 | 190,525.91 | ATOM |
7,644 | 2023-08-24 | 7.09 | 7.453 | 7.431 | 7.201 | 191,881.18 | ATOM |
7,645 | 2023-08-25 | 7.027 | 7.269 | 7.195 | 7.245 | 176,178.15 | ATOM |
7,646 | 2023-08-26 | 7.132 | 7.258 | 7.243 | 7.149 | 108,238.16 | ATOM |
7,647 | 2023-08-27 | 7.09 | 7.209 | 7.147 | 7.176 | 106,816.88 | ATOM |
7,648 | 2023-08-28 | 7.05 | 7.279 | 7.177 | 7.263 | 163,264.94 | ATOM |
7,649 | 2023-08-29 | 7.109 | 7.52 | 7.272 | 7.449 | 254,423.61 | ATOM |
7,650 | 2023-08-30 | 7.179 | 7.459 | 7.45 | 7.223 | 162,996.82 | ATOM |
7,651 | 2023-08-31 | 6.8 | 7.268 | 7.22 | 6.922 | 211,898.41 | ATOM |
7,652 | 2023-09-01 | 6.64 | 6.975 | 6.919 | 6.662 | 290,923.39 | ATOM |
7,653 | 2023-09-02 | 6.629 | 6.834 | 6.661 | 6.83 | 113,583.15 | ATOM |
7,654 | 2023-09-03 | 6.757 | 6.879 | 6.831 | 6.812 | 159,610.92 | ATOM |
7,655 | 2023-09-04 | 6.666 | 6.92 | 6.812 | 6.728 | 200,342.61 | ATOM |
7,656 | 2023-09-05 | 6.665 | 6.849 | 6.727 | 6.812 | 116,663.68 | ATOM |
7,657 | 2023-09-06 | 6.691 | 6.92 | 6.814 | 6.89 | 206,115.64 | ATOM |
7,658 | 2023-09-07 | 6.802 | 6.988 | 6.889 | 6.95 | 181,526.72 | ATOM |
7,659 | 2023-09-08 | 6.772 | 7.057 | 6.949 | 6.832 | 231,978.75 | ATOM |
7,660 | 2023-09-09 | 6.806 | 6.927 | 6.831 | 6.85 | 119,269.08 | ATOM |
7,661 | 2023-09-10 | 6.503 | 6.854 | 6.851 | 6.653 | 240,004.7 | ATOM |
7,662 | 2023-09-11 | 6.281 | 6.683 | 6.653 | 6.369 | 437,554.84 | ATOM |
7,663 | 2023-09-12 | 6.338 | 6.555 | 6.373 | 6.376 | 291,269.95 | ATOM |
7,664 | 2023-09-13 | 6.36 | 6.58 | 6.376 | 6.536 | 325,985.57 | ATOM |
7,665 | 2023-09-14 | 6.501 | 6.916 | 6.534 | 6.841 | 248,629.74 | ATOM |
7,666 | 2023-09-15 | 6.758 | 7.053 | 6.842 | 6.932 | 276,260.35 | ATOM |
7,667 | 2023-09-16 | 6.936 | 7.174 | 6.936 | 7.145 | 161,482.86 | ATOM |
7,668 | 2023-09-17 | 6.9 | 7.173 | 7.147 | 6.944 | 208,789.17 | ATOM |
7,669 | 2023-09-18 | 6.844 | 7.492 | 6.943 | 7.384 | 303,519.88 | ATOM |
7,670 | 2023-09-19 | 7.2 | 7.88 | 7.38 | 7.505 | 338,881.47 | ATOM |
7,671 | 2023-09-20 | 7.183 | 7.516 | 7.511 | 7.294 | 169,163.56 | ATOM |
7,672 | 2023-09-21 | 7.15 | 7.509 | 7.293 | 7.15 | 237,392.28 | ATOM |
7,673 | 2023-09-22 | 7.024 | 7.238 | 7.15 | 7.129 | 222,982.74 | ATOM |
7,674 | 2023-09-23 | 7.051 | 7.199 | 7.128 | 7.081 | 91,381.65 | ATOM |
7,675 | 2023-09-24 | 6.96 | 7.14 | 7.084 | 6.982 | 79,902.03 | ATOM |
7,676 | 2023-09-25 | 6.901 | 7.076 | 6.982 | 7.04 | 175,348.45 | ATOM |
7,677 | 2023-09-26 | 6.867 | 7.092 | 7.039 | 6.951 | 167,722.35 | ATOM |
7,678 | 2023-09-27 | 6.887 | 7.125 | 6.951 | 6.967 | 163,333.49 | ATOM |
7,679 | 2023-09-28 | 6.931 | 7.194 | 6.965 | 7.107 | 153,140.47 | ATOM |
7,680 | 2023-09-29 | 7.071 | 7.194 | 7.109 | 7.096 | 138,821.68 | ATOM |
7,681 | 2023-09-30 | 7.089 | 7.299 | 7.099 | 7.238 | 135,860.31 | ATOM |
7,682 | 2023-10-01 | 7.177 | 7.661 | 7.235 | 7.565 | 276,027.46 | ATOM |
7,683 | 2023-10-02 | 7.099 | 7.587 | 7.572 | 7.146 | 303,487.29 | ATOM |
7,684 | 2023-10-03 | 7.032 | 7.278 | 7.146 | 7.062 | 175,537.75 | ATOM |
7,685 | 2023-10-04 | 6.859 | 7.069 | 7.061 | 6.957 | 172,161.72 | ATOM |
7,686 | 2023-10-05 | 6.772 | 6.996 | 6.954 | 6.834 | 153,243.63 | ATOM |
7,687 | 2023-10-06 | 6.812 | 6.966 | 6.835 | 6.913 | 161,767.01 | ATOM |
7,688 | 2023-10-07 | 6.872 | 6.999 | 6.914 | 6.967 | 97,568.57 | ATOM |
7,689 | 2023-10-08 | 6.854 | 6.995 | 6.965 | 6.944 | 105,681.3 | ATOM |
7,690 | 2023-10-09 | 6.57 | 6.962 | 6.948 | 6.831 | 189,862.04 | ATOM |
7,691 | 2023-10-10 | 6.6 | 7.331 | 6.833 | 6.677 | 459,947.97 | ATOM |
7,692 | 2023-10-11 | 6.483 | 7.134 | 6.678 | 6.703 | 291,616.87 | ATOM |
7,693 | 2023-10-12 | 6.371 | 6.731 | 6.697 | 6.581 | 677,379.6 | ATOM |
7,694 | 2023-10-13 | 6.502 | 6.643 | 6.581 | 6.564 | 187,636.83 | ATOM |
7,695 | 2023-10-14 | 6.557 | 6.659 | 6.564 | 6.58 | 95,558.88 | ATOM |
7,696 | 2023-10-15 | 6.525 | 6.685 | 6.58 | 6.599 | 234,715.94 | ATOM |
7,697 | 2023-10-16 | 6.562 | 6.806 | 6.599 | 6.628 | 271,220.5 | ATOM |
7,698 | 2023-10-17 | 6.381 | 6.632 | 6.628 | 6.444 | 247,913.78 | ATOM |
7,699 | 2023-10-18 | 6.244 | 6.482 | 6.439 | 6.289 | 451,562.47 | ATOM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.