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 |
|---|---|---|---|---|---|---|---|
7,800 | 2023-04-02 | 5.45 | 5.66 | 5.59 | 5.58 | 6,864.679 | AUCTION |
7,801 | 2023-04-03 | 5.5 | 5.93 | 5.56 | 5.66 | 8,485.454 | AUCTION |
7,802 | 2023-04-04 | 5.6 | 5.74 | 5.66 | 5.68 | 2,724.977 | AUCTION |
7,803 | 2023-04-05 | 5.67 | 7.66 | 5.68 | 5.76 | 32,841.068 | AUCTION |
7,804 | 2023-04-06 | 5.55 | 5.76 | 5.74 | 5.64 | 11,018.066 | AUCTION |
7,805 | 2023-04-07 | 5.41 | 5.67 | 5.66 | 5.51 | 7,874.622 | AUCTION |
7,806 | 2023-04-08 | 5.46 | 6.1 | 5.51 | 5.76 | 13,424.242 | AUCTION |
7,807 | 2023-04-09 | 5.63 | 6.03 | 5.76 | 5.88 | 11,615.003 | AUCTION |
7,808 | 2023-04-10 | 5.77 | 6.14 | 5.88 | 6 | 13,710.392 | AUCTION |
7,809 | 2023-04-11 | 5.76 | 6.15 | 6.02 | 5.82 | 9,546.672 | AUCTION |
7,810 | 2023-04-12 | 5.74 | 5.88 | 5.81 | 5.81 | 4,158.287 | AUCTION |
7,811 | 2023-04-13 | 5.68 | 5.98 | 5.78 | 5.96 | 8,163.289 | AUCTION |
7,812 | 2023-04-14 | 5.68 | 6.12 | 5.97 | 5.85 | 10,923.766 | AUCTION |
7,813 | 2023-04-15 | 5.77 | 5.97 | 5.85 | 5.91 | 3,834.73 | AUCTION |
7,814 | 2023-04-16 | 5.9 | 6.38 | 5.92 | 5.96 | 7,673.194 | AUCTION |
7,815 | 2023-04-17 | 5.79 | 5.97 | 5.97 | 5.84 | 6,202.964 | AUCTION |
7,816 | 2023-04-18 | 5.8 | 6.83 | 5.82 | 6.14 | 16,499.012 | AUCTION |
7,817 | 2023-04-19 | 5.55 | 6.2 | 6.1 | 5.58 | 14,669.343 | AUCTION |
7,818 | 2023-04-20 | 5.33 | 5.72 | 5.58 | 5.55 | 11,327.318 | AUCTION |
7,819 | 2023-04-21 | 5.17 | 5.64 | 5.55 | 5.19 | 11,315.313 | AUCTION |
7,820 | 2023-04-22 | 5.16 | 5.58 | 5.2 | 5.48 | 4,412.412 | AUCTION |
7,821 | 2023-04-23 | 5.28 | 5.57 | 5.48 | 5.37 | 3,198.708 | AUCTION |
7,822 | 2023-04-24 | 5.31 | 5.71 | 5.37 | 5.55 | 11,253.191 | AUCTION |
7,823 | 2023-04-25 | 5.33 | 6.04 | 5.57 | 5.53 | 28,531.701 | AUCTION |
7,824 | 2023-04-26 | 5.15 | 5.7 | 5.55 | 5.43 | 8,304.575 | AUCTION |
7,825 | 2023-04-27 | 5.37 | 5.55 | 5.41 | 5.49 | 2,950.239 | AUCTION |
7,826 | 2023-04-28 | 5.34 | 5.54 | 5.49 | 5.41 | 2,148.54 | AUCTION |
7,827 | 2023-04-29 | 5.39 | 5.52 | 5.41 | 5.44 | 2,231.18 | AUCTION |
7,828 | 2023-04-30 | 5.36 | 5.87 | 5.44 | 5.41 | 6,199.707 | AUCTION |
7,829 | 2023-05-01 | 5.26 | 5.42 | 5.41 | 5.31 | 5,291.427 | AUCTION |
7,830 | 2023-05-02 | 5.31 | 7.15 | 5.31 | 5.47 | 73,742.138 | AUCTION |
7,831 | 2023-05-03 | 5.27 | 5.91 | 5.49 | 5.46 | 32,269.393 | AUCTION |
7,832 | 2023-05-04 | 5.37 | 5.48 | 5.47 | 5.38 | 7,186.923 | AUCTION |
7,833 | 2023-05-05 | 5.37 | 5.85 | 5.38 | 5.56 | 17,771.957 | AUCTION |
7,834 | 2023-05-06 | 5.4 | 5.74 | 5.56 | 5.48 | 15,373.694 | AUCTION |
7,835 | 2023-05-07 | 5.39 | 5.52 | 5.48 | 5.42 | 4,193.585 | AUCTION |
7,836 | 2023-05-08 | 4.91 | 5.43 | 5.42 | 4.95 | 8,926.804 | AUCTION |
7,837 | 2023-05-09 | 4.93 | 5.13 | 4.95 | 4.94 | 3,477.162 | AUCTION |
7,838 | 2023-05-10 | 4.83 | 5.16 | 4.93 | 5.12 | 6,676.952 | AUCTION |
7,839 | 2023-05-11 | 4.73 | 5.24 | 5.09 | 4.82 | 3,661.255 | AUCTION |
7,840 | 2023-05-12 | 4.65 | 4.94 | 4.81 | 4.93 | 3,039.348 | AUCTION |
7,841 | 2023-05-13 | 4.84 | 4.93 | 4.93 | 4.86 | 2,521.097 | AUCTION |
7,842 | 2023-05-14 | 4.79 | 4.93 | 4.86 | 4.85 | 2,205.051 | AUCTION |
7,843 | 2023-05-15 | 4.82 | 4.96 | 4.84 | 4.86 | 2,807.734 | AUCTION |
7,844 | 2023-05-16 | 4.83 | 4.97 | 4.85 | 4.91 | 2,347.433 | AUCTION |
7,845 | 2023-05-17 | 4.8 | 4.97 | 4.91 | 4.94 | 2,717.094 | AUCTION |
7,846 | 2023-05-18 | 4.84 | 5.05 | 4.94 | 4.95 | 2,209.183 | AUCTION |
7,847 | 2023-05-19 | 4.91 | 5.16 | 4.96 | 5.02 | 5,439.915 | AUCTION |
7,848 | 2023-05-20 | 4.98 | 5.16 | 5.02 | 5.08 | 6,467.644 | AUCTION |
7,849 | 2023-05-21 | 4.87 | 5.08 | 5.07 | 4.9 | 1,996.936 | AUCTION |
7,850 | 2023-05-22 | 4.81 | 5.33 | 4.88 | 5.33 | 5,633.13 | AUCTION |
7,851 | 2023-05-23 | 4.89 | 5.62 | 5.33 | 4.93 | 17,525.802 | AUCTION |
7,852 | 2023-05-24 | 4.59 | 4.95 | 4.94 | 4.66 | 7,181.969 | AUCTION |
7,853 | 2023-05-25 | 4.59 | 4.71 | 4.65 | 4.7 | 2,789.211 | AUCTION |
7,854 | 2023-05-26 | 4.69 | 4.95 | 4.69 | 4.77 | 6,163.047 | AUCTION |
7,855 | 2023-05-27 | 4.76 | 4.9 | 4.78 | 4.81 | 1,972.492 | AUCTION |
7,856 | 2023-05-28 | 4.75 | 4.92 | 4.82 | 4.87 | 3,366.774 | AUCTION |
7,857 | 2023-05-29 | 4.78 | 4.9 | 4.87 | 4.78 | 2,330.952 | AUCTION |
7,858 | 2023-05-30 | 4.77 | 4.87 | 4.81 | 4.79 | 1,622.252 | AUCTION |
7,859 | 2023-05-31 | 4.68 | 4.83 | 4.79 | 4.75 | 3,036.437 | AUCTION |
7,860 | 2023-06-01 | 4.68 | 4.84 | 4.74 | 4.76 | 2,745.222 | AUCTION |
7,861 | 2023-06-02 | 4.72 | 4.88 | 4.73 | 4.88 | 1,970.549 | AUCTION |
7,862 | 2023-06-03 | 4.78 | 4.88 | 4.85 | 4.81 | 5,187.086 | AUCTION |
7,863 | 2023-06-04 | 4.79 | 4.91 | 4.81 | 4.83 | 1,800.833 | AUCTION |
7,864 | 2023-06-05 | 4.29 | 4.83 | 4.81 | 4.38 | 5,175.54 | AUCTION |
7,865 | 2023-06-06 | 4.23 | 4.53 | 4.39 | 4.47 | 3,854.035 | AUCTION |
7,866 | 2023-06-07 | 4.23 | 4.49 | 4.47 | 4.28 | 3,217.19 | AUCTION |
7,867 | 2023-06-08 | 4.19 | 4.33 | 4.26 | 4.24 | 3,410.644 | AUCTION |
7,868 | 2023-06-09 | 4.21 | 4.38 | 4.26 | 4.26 | 3,925.805 | AUCTION |
7,869 | 2023-06-10 | 3.6 | 4.27 | 4.26 | 3.91 | 7,438.734 | AUCTION |
7,870 | 2023-06-11 | 3.77 | 4.01 | 3.89 | 3.81 | 4,953.412 | AUCTION |
7,871 | 2023-06-12 | 3.7 | 3.83 | 3.8 | 3.79 | 2,310.172 | AUCTION |
7,872 | 2023-06-13 | 3.73 | 4.24 | 3.79 | 3.82 | 7,217.272 | AUCTION |
7,873 | 2023-06-14 | 3.51 | 3.82 | 3.8 | 3.58 | 5,721.794 | AUCTION |
7,874 | 2023-06-15 | 3.45 | 3.64 | 3.57 | 3.57 | 2,906.953 | AUCTION |
7,875 | 2023-06-16 | 3.57 | 3.73 | 3.59 | 3.66 | 3,058.905 | AUCTION |
7,876 | 2023-06-17 | 3.64 | 3.85 | 3.66 | 3.75 | 3,954.509 | AUCTION |
7,877 | 2023-06-18 | 3.68 | 3.8 | 3.74 | 3.68 | 1,649.411 | AUCTION |
7,878 | 2023-06-19 | 3.67 | 4.34 | 3.7 | 3.77 | 9,827.782 | AUCTION |
7,879 | 2023-06-20 | 3.69 | 3.94 | 3.77 | 3.82 | 5,413.471 | AUCTION |
7,880 | 2023-06-21 | 3.82 | 4 | 3.82 | 3.95 | 3,014.859 | AUCTION |
7,881 | 2023-06-22 | 3.94 | 4.19 | 3.95 | 4.01 | 3,725.038 | AUCTION |
7,882 | 2023-06-23 | 3.95 | 4.13 | 4.01 | 4.09 | 2,867.362 | AUCTION |
7,883 | 2023-06-24 | 3.98 | 4.16 | 4.06 | 4.04 | 2,177.307 | AUCTION |
7,884 | 2023-06-25 | 4.02 | 4.23 | 4.04 | 4.06 | 2,720.896 | AUCTION |
7,885 | 2023-06-26 | 3.94 | 4.1 | 4.04 | 3.99 | 2,213.529 | AUCTION |
7,886 | 2023-06-27 | 3.97 | 4.06 | 3.99 | 4 | 2,375.629 | AUCTION |
7,887 | 2023-06-28 | 3.74 | 4 | 4 | 3.81 | 3,256.017 | AUCTION |
7,888 | 2023-06-29 | 3.74 | 3.89 | 3.79 | 3.8 | 6,824.391 | AUCTION |
7,889 | 2023-06-30 | 3.76 | 4.02 | 3.8 | 4.02 | 6,822.821 | AUCTION |
7,890 | 2023-07-01 | 3.86 | 3.99 | 3.98 | 3.98 | 1,662.394 | AUCTION |
7,891 | 2023-07-02 | 3.91 | 4.02 | 3.98 | 4.01 | 1,557.244 | AUCTION |
7,892 | 2023-07-03 | 3.99 | 4.1 | 4 | 4.08 | 2,607.635 | AUCTION |
7,893 | 2023-07-04 | 4.04 | 4.35 | 4.07 | 4.15 | 4,411.669 | AUCTION |
7,894 | 2023-07-05 | 3.93 | 4.37 | 4.15 | 4.01 | 9,541.218 | AUCTION |
7,895 | 2023-07-06 | 3.82 | 4.08 | 4.01 | 3.85 | 6,129.487 | AUCTION |
7,896 | 2023-07-07 | 3.85 | 3.98 | 3.85 | 3.91 | 4,335.058 | AUCTION |
7,897 | 2023-07-08 | 3.9 | 4.11 | 3.91 | 4 | 5,941.239 | AUCTION |
7,898 | 2023-07-09 | 4 | 4.63 | 4 | 4.29 | 26,937.592 | AUCTION |
7,899 | 2023-07-10 | 4.2 | 4.82 | 4.3 | 4.4 | 45,913.409 | AUCTION |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.