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 |
|---|---|---|---|---|---|---|---|
7,700 | 2023-10-19 | 6.163 | 6.289 | 6.287 | 6.265 | 269,696.66 | ATOM |
7,701 | 2023-10-20 | 6.249 | 6.485 | 6.267 | 6.408 | 260,618.54 | ATOM |
7,702 | 2023-10-21 | 6.364 | 6.699 | 6.41 | 6.634 | 207,869.87 | ATOM |
7,703 | 2023-10-22 | 6.509 | 6.765 | 6.634 | 6.761 | 233,949.41 | ATOM |
7,704 | 2023-10-23 | 6.616 | 7.06 | 6.755 | 7.033 | 451,607.25 | ATOM |
7,705 | 2023-10-24 | 6.746 | 7.31 | 7.034 | 7 | 729,631.51 | ATOM |
7,706 | 2023-10-25 | 6.859 | 7.226 | 7.001 | 7.119 | 569,202.45 | ATOM |
7,707 | 2023-10-26 | 6.907 | 7.38 | 7.12 | 7.166 | 700,774.54 | ATOM |
7,708 | 2023-10-27 | 6.901 | 7.177 | 7.165 | 7.023 | 371,303.48 | ATOM |
7,709 | 2023-10-28 | 7.022 | 7.223 | 7.026 | 7.182 | 218,230.29 | ATOM |
7,710 | 2023-10-29 | 7.046 | 7.392 | 7.175 | 7.32 | 246,756.01 | ATOM |
7,711 | 2023-10-30 | 7.208 | 8.147 | 7.32 | 8.108 | 558,252.62 | ATOM |
7,712 | 2023-10-31 | 7.647 | 8.248 | 8.113 | 7.931 | 914,927.85 | ATOM |
7,713 | 2023-11-01 | 7.541 | 8.034 | 7.926 | 7.888 | 926,316.19 | ATOM |
7,714 | 2023-11-02 | 7.53 | 8.101 | 7.901 | 7.833 | 635,810.25 | ATOM |
7,715 | 2023-11-03 | 7.52 | 7.835 | 7.835 | 7.753 | 577,054.51 | ATOM |
7,716 | 2023-11-04 | 7.709 | 8.25 | 7.748 | 8.1 | 580,361.87 | ATOM |
7,717 | 2023-11-05 | 8.053 | 8.55 | 8.101 | 8.366 | 632,985.61 | ATOM |
7,718 | 2023-11-06 | 8.313 | 8.767 | 8.371 | 8.742 | 901,387.75 | ATOM |
7,719 | 2023-11-07 | 8.13 | 8.751 | 8.738 | 8.469 | 784,856.92 | ATOM |
7,720 | 2023-11-08 | 8.373 | 8.757 | 8.469 | 8.654 | 738,736.47 | ATOM |
7,721 | 2023-11-09 | 8.4 | 9.062 | 8.656 | 9.024 | 1,344,187.78 | ATOM |
7,722 | 2023-11-10 | 8.93 | 9.541 | 9.029 | 9.182 | 725,089.56 | ATOM |
7,723 | 2023-11-11 | 8.868 | 9.45 | 9.19 | 9.242 | 481,735.59 | ATOM |
7,724 | 2023-11-12 | 8.88 | 9.718 | 9.242 | 9.535 | 568,757.46 | ATOM |
7,725 | 2023-11-13 | 9.173 | 10.567 | 9.533 | 9.175 | 1,556,727.09 | ATOM |
7,726 | 2023-11-14 | 8.65 | 9.405 | 9.172 | 9.118 | 1,166,785.8 | ATOM |
7,727 | 2023-11-15 | 8.952 | 9.788 | 9.105 | 9.655 | 1,080,437.06 | ATOM |
7,728 | 2023-11-16 | 9.44 | 10.225 | 9.661 | 9.595 | 1,171,127.52 | ATOM |
7,729 | 2023-11-17 | 9.047 | 10.22 | 9.595 | 9.396 | 594,717.57 | ATOM |
7,730 | 2023-11-18 | 8.875 | 9.418 | 9.396 | 9.239 | 340,158.8 | ATOM |
7,731 | 2023-11-19 | 8.967 | 9.44 | 9.235 | 9.378 | 352,886.62 | ATOM |
7,732 | 2023-11-20 | 8.886 | 9.553 | 9.375 | 8.976 | 331,708.05 | ATOM |
7,733 | 2023-11-21 | 8.2 | 9.083 | 8.974 | 8.206 | 693,334.16 | ATOM |
7,734 | 2023-11-22 | 8.182 | 8.927 | 8.201 | 8.821 | 327,803.1 | ATOM |
7,735 | 2023-11-23 | 8.66 | 9.082 | 8.81 | 8.75 | 229,910.5 | ATOM |
7,736 | 2023-11-24 | 8.718 | 9.09 | 8.75 | 8.912 | 298,402.45 | ATOM |
7,737 | 2023-11-25 | 8.851 | 9.679 | 8.904 | 9.496 | 465,212.79 | ATOM |
7,738 | 2023-11-26 | 9.271 | 10.2 | 9.501 | 9.918 | 954,896.67 | ATOM |
7,739 | 2023-11-27 | 8.965 | 9.949 | 9.922 | 9.302 | 589,622.33 | ATOM |
7,740 | 2023-11-28 | 8.792 | 9.363 | 9.297 | 9.257 | 723,022.6 | ATOM |
7,741 | 2023-11-29 | 9.017 | 9.329 | 9.262 | 9.224 | 366,297.19 | ATOM |
7,742 | 2023-11-30 | 9.129 | 9.382 | 9.224 | 9.246 | 467,348.13 | ATOM |
7,743 | 2023-12-01 | 9.182 | 9.473 | 9.249 | 9.472 | 314,852.29 | ATOM |
7,744 | 2023-12-02 | 9.398 | 9.705 | 9.474 | 9.641 | 331,060.7 | ATOM |
7,745 | 2023-12-03 | 9.358 | 9.655 | 9.643 | 9.544 | 236,647.18 | ATOM |
7,746 | 2023-12-04 | 9.26 | 9.878 | 9.545 | 9.777 | 771,027.58 | ATOM |
7,747 | 2023-12-05 | 9.483 | 9.934 | 9.777 | 9.896 | 519,613.65 | ATOM |
7,748 | 2023-12-06 | 9.706 | 10.287 | 9.907 | 9.751 | 668,379.07 | ATOM |
7,749 | 2023-12-07 | 9.55 | 10.041 | 9.744 | 9.907 | 545,515.71 | ATOM |
7,750 | 2023-12-08 | 9.83 | 10.77 | 9.908 | 10.409 | 819,488.5 | ATOM |
7,751 | 2023-12-09 | 10.384 | 11.339 | 10.41 | 10.471 | 1,271,320.35 | ATOM |
7,752 | 2023-12-10 | 10.113 | 10.704 | 10.473 | 10.703 | 828,264.33 | ATOM |
7,753 | 2023-12-11 | 9.456 | 10.705 | 10.701 | 9.853 | 997,460.1 | ATOM |
7,754 | 2023-12-12 | 9.826 | 12.419 | 9.85 | 11.727 | 2,247,823.25 | ATOM |
7,755 | 2023-12-13 | 10.738 | 11.912 | 11.732 | 11.665 | 1,725,292.5 | ATOM |
7,756 | 2023-12-14 | 11.037 | 11.926 | 11.664 | 11.539 | 956,946.61 | ATOM |
7,757 | 2023-12-15 | 10.829 | 11.548 | 11.539 | 10.876 | 755,387.22 | ATOM |
7,758 | 2023-12-16 | 10.689 | 12.085 | 10.877 | 12.063 | 950,793.24 | ATOM |
7,759 | 2023-12-17 | 11.058 | 12.063 | 12.063 | 11.083 | 575,700.53 | ATOM |
7,760 | 2023-12-18 | 10.207 | 11.143 | 11.084 | 10.901 | 738,633.9 | ATOM |
7,761 | 2023-12-19 | 10.281 | 11.022 | 10.903 | 10.421 | 653,948.24 | ATOM |
7,762 | 2023-12-20 | 10.241 | 10.898 | 10.415 | 10.667 | 623,575.34 | ATOM |
7,763 | 2023-12-21 | 10.49 | 11.514 | 10.663 | 11.432 | 1,024,346.17 | ATOM |
7,764 | 2023-12-22 | 10.975 | 11.759 | 11.433 | 11.41 | 633,671 | ATOM |
7,765 | 2023-12-23 | 11.05 | 11.431 | 11.412 | 11.346 | 402,587.3 | ATOM |
7,766 | 2023-12-24 | 11.072 | 11.755 | 11.36 | 11.24 | 638,622.13 | ATOM |
7,767 | 2023-12-25 | 11.02 | 12.056 | 11.239 | 11.917 | 682,590.49 | ATOM |
7,768 | 2023-12-26 | 11.07 | 12.579 | 11.923 | 11.653 | 1,026,386.35 | ATOM |
7,769 | 2023-12-27 | 11.153 | 12.1 | 11.648 | 11.968 | 514,855.04 | ATOM |
7,770 | 2023-12-28 | 11.3 | 12.223 | 11.97 | 11.401 | 640,603.96 | ATOM |
7,771 | 2023-12-29 | 10.706 | 11.546 | 11.4 | 10.989 | 940,449.74 | ATOM |
7,772 | 2023-12-30 | 10.568 | 11.029 | 10.984 | 10.754 | 351,431.37 | ATOM |
7,773 | 2023-12-31 | 10.352 | 10.976 | 10.749 | 10.596 | 325,181.2 | ATOM |
7,774 | 2024-01-01 | 10.45 | 11.211 | 10.592 | 11.21 | 403,009.24 | ATOM |
7,775 | 2024-01-02 | 10.924 | 11.429 | 11.211 | 10.967 | 532,335.48 | ATOM |
7,776 | 2024-01-03 | 9.601 | 11.384 | 10.963 | 9.926 | 803,083.03 | ATOM |
7,777 | 2024-01-04 | 9.753 | 10.363 | 9.925 | 10.275 | 639,002.57 | ATOM |
7,778 | 2024-01-05 | 9.746 | 10.758 | 10.283 | 10.335 | 622,125.3 | ATOM |
7,779 | 2024-01-06 | 9.54 | 10.415 | 10.333 | 9.828 | 492,121.24 | ATOM |
7,780 | 2024-01-07 | 9.317 | 9.917 | 9.824 | 9.414 | 365,838.85 | ATOM |
7,781 | 2024-01-08 | 8.9 | 9.995 | 9.407 | 9.962 | 420,846.7 | ATOM |
7,782 | 2024-01-09 | 9.384 | 10.065 | 9.961 | 9.662 | 492,461.17 | ATOM |
7,783 | 2024-01-10 | 9.358 | 10.63 | 9.664 | 10.392 | 645,643.97 | ATOM |
7,784 | 2024-01-11 | 10.232 | 11 | 10.392 | 10.663 | 740,747.16 | ATOM |
7,785 | 2024-01-12 | 9.603 | 10.946 | 10.665 | 9.961 | 665,097.95 | ATOM |
7,786 | 2024-01-13 | 9.657 | 10.338 | 9.963 | 10.202 | 242,850.22 | ATOM |
7,787 | 2024-01-14 | 9.95 | 10.567 | 10.196 | 9.988 | 332,379.39 | ATOM |
7,788 | 2024-01-15 | 9.963 | 10.314 | 9.986 | 10.184 | 291,298.29 | ATOM |
7,789 | 2024-01-16 | 10.05 | 10.573 | 10.177 | 10.29 | 398,461.36 | ATOM |
7,790 | 2024-01-17 | 10.023 | 10.348 | 10.304 | 10.145 | 358,304.9 | ATOM |
7,791 | 2024-01-18 | 9.53 | 10.25 | 10.15 | 9.694 | 371,862.62 | ATOM |
7,792 | 2024-01-19 | 9.265 | 9.881 | 9.691 | 9.705 | 282,251.63 | ATOM |
7,793 | 2024-01-20 | 9.59 | 9.844 | 9.701 | 9.832 | 139,006.74 | ATOM |
7,794 | 2024-01-21 | 9.616 | 9.939 | 9.835 | 9.642 | 90,125.05 | ATOM |
7,795 | 2024-01-22 | 9.287 | 9.672 | 9.64 | 9.35 | 137,433.12 | ATOM |
7,796 | 2023-03-29 | 5.49 | 5.8 | 5.51 | 5.63 | 4,985.549 | AUCTION |
7,797 | 2023-03-30 | 5.31 | 5.69 | 5.63 | 5.43 | 3,743.312 | AUCTION |
7,798 | 2023-03-31 | 5.27 | 5.77 | 5.43 | 5.68 | 16,183.588 | AUCTION |
7,799 | 2023-04-01 | 5.58 | 5.85 | 5.66 | 5.59 | 5,450.231 | AUCTION |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.