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 |
|---|---|---|---|---|---|---|---|
8,100 | 2023-04-02 | 0.265 | 0.2842 | 0.2826 | 0.2757 | 1,044,700.2 | AUDIO |
8,101 | 2023-04-03 | 0.2651 | 0.2792 | 0.2762 | 0.2746 | 382,061.5 | AUDIO |
8,102 | 2023-04-04 | 0.2719 | 0.2819 | 0.2742 | 0.2793 | 200,458.5 | AUDIO |
8,103 | 2023-04-05 | 0.2756 | 0.2878 | 0.2788 | 0.2852 | 393,265.3 | AUDIO |
8,104 | 2023-04-06 | 0.2771 | 0.3301 | 0.2835 | 0.3125 | 1,432,991 | AUDIO |
8,105 | 2023-04-07 | 0.2953 | 0.3251 | 0.3117 | 0.3028 | 928,958.2 | AUDIO |
8,106 | 2023-04-08 | 0.2899 | 0.3099 | 0.3029 | 0.2923 | 704,267.8 | AUDIO |
8,107 | 2023-04-09 | 0.2871 | 0.305 | 0.2908 | 0.3028 | 183,404.8 | AUDIO |
8,108 | 2023-04-10 | 0.299 | 0.312 | 0.3026 | 0.3105 | 502,941.4 | AUDIO |
8,109 | 2023-04-11 | 0.3039 | 0.3268 | 0.3105 | 0.3206 | 816,616.4 | AUDIO |
8,110 | 2023-04-12 | 0.3051 | 0.3249 | 0.3219 | 0.3161 | 578,408.6 | AUDIO |
8,111 | 2023-04-13 | 0.3096 | 0.3246 | 0.3157 | 0.3169 | 273,938.7 | AUDIO |
8,112 | 2023-04-14 | 0.311 | 0.3359 | 0.3168 | 0.3324 | 1,068,737.1 | AUDIO |
8,113 | 2023-04-15 | 0.3274 | 0.354 | 0.3322 | 0.3334 | 1,246,970.6 | AUDIO |
8,114 | 2023-04-16 | 0.3286 | 0.3488 | 0.3339 | 0.3454 | 510,067.6 | AUDIO |
8,115 | 2023-04-17 | 0.3424 | 0.5007 | 0.345 | 0.3768 | 7,533,859.1 | AUDIO |
8,116 | 2023-04-18 | 0.3634 | 0.3798 | 0.3768 | 0.3704 | 1,407,973 | AUDIO |
8,117 | 2023-04-19 | 0.3246 | 0.371 | 0.37 | 0.3309 | 1,506,056.8 | AUDIO |
8,118 | 2023-04-20 | 0.3073 | 0.335 | 0.3307 | 0.3118 | 1,789,221.3 | AUDIO |
8,119 | 2023-04-21 | 0.2885 | 0.3186 | 0.3118 | 0.2934 | 1,272,146.6 | AUDIO |
8,120 | 2023-04-22 | 0.2878 | 0.3162 | 0.2936 | 0.3076 | 499,117.3 | AUDIO |
8,121 | 2023-04-23 | 0.2923 | 0.3163 | 0.307 | 0.3025 | 1,040,880.2 | AUDIO |
8,122 | 2023-04-24 | 0.2899 | 0.3175 | 0.302 | 0.3148 | 767,266.6 | AUDIO |
8,123 | 2023-04-25 | 0.2963 | 0.3172 | 0.3138 | 0.3155 | 243,258.4 | AUDIO |
8,124 | 2023-04-26 | 0.2853 | 0.3231 | 0.316 | 0.3027 | 523,943.5 | AUDIO |
8,125 | 2023-04-27 | 0.2979 | 0.3137 | 0.3029 | 0.3074 | 234,209.6 | AUDIO |
8,126 | 2023-04-28 | 0.2945 | 0.3072 | 0.3072 | 0.2987 | 281,247.9 | AUDIO |
8,127 | 2023-04-29 | 0.2972 | 0.3051 | 0.2983 | 0.2998 | 109,402.6 | AUDIO |
8,128 | 2023-04-30 | 0.2903 | 0.3019 | 0.2987 | 0.2932 | 221,945.4 | AUDIO |
8,129 | 2023-05-01 | 0.28 | 0.2934 | 0.2933 | 0.2842 | 238,082.4 | AUDIO |
8,130 | 2023-05-02 | 0.2792 | 0.2861 | 0.2842 | 0.2831 | 207,604.8 | AUDIO |
8,131 | 2023-05-03 | 0.2704 | 0.2938 | 0.2833 | 0.29 | 207,805.1 | AUDIO |
8,132 | 2023-05-04 | 0.2756 | 0.2891 | 0.2887 | 0.2779 | 148,776.3 | AUDIO |
8,133 | 2023-05-05 | 0.2761 | 0.2884 | 0.278 | 0.2835 | 267,251.9 | AUDIO |
8,134 | 2023-05-06 | 0.2676 | 0.2862 | 0.2833 | 0.2691 | 198,439.8 | AUDIO |
8,135 | 2023-05-07 | 0.2624 | 0.272 | 0.2695 | 0.264 | 142,304.7 | AUDIO |
8,136 | 2023-05-08 | 0.2306 | 0.2654 | 0.2651 | 0.2374 | 393,978.6 | AUDIO |
8,137 | 2023-05-09 | 0.2357 | 0.2412 | 0.2376 | 0.2399 | 231,506.5 | AUDIO |
8,138 | 2023-05-10 | 0.2305 | 0.2488 | 0.2395 | 0.2467 | 388,670.6 | AUDIO |
8,139 | 2023-05-11 | 0.2217 | 0.2449 | 0.2441 | 0.2288 | 299,801.7 | AUDIO |
8,140 | 2023-05-12 | 0.221 | 0.2364 | 0.2288 | 0.236 | 162,702.4 | AUDIO |
8,141 | 2023-05-13 | 0.2288 | 0.2366 | 0.2366 | 0.2312 | 66,888.1 | AUDIO |
8,142 | 2023-05-14 | 0.2273 | 0.2379 | 0.2302 | 0.235 | 80,197.4 | AUDIO |
8,143 | 2023-05-15 | 0.2319 | 0.2447 | 0.2349 | 0.2424 | 177,012 | AUDIO |
8,144 | 2023-05-16 | 0.2373 | 0.2503 | 0.242 | 0.2468 | 130,931.5 | AUDIO |
8,145 | 2023-05-17 | 0.2448 | 0.2593 | 0.2466 | 0.2552 | 278,579.1 | AUDIO |
8,146 | 2023-05-18 | 0.2421 | 0.2561 | 0.2551 | 0.2497 | 94,374.6 | AUDIO |
8,147 | 2023-05-19 | 0.2454 | 0.2517 | 0.2497 | 0.248 | 90,983.1 | AUDIO |
8,148 | 2023-05-20 | 0.2413 | 0.2486 | 0.2468 | 0.2464 | 137,492.9 | AUDIO |
8,149 | 2023-05-21 | 0.2372 | 0.2467 | 0.2459 | 0.2396 | 116,034.5 | AUDIO |
8,150 | 2023-05-22 | 0.2345 | 0.2456 | 0.2406 | 0.2416 | 112,321.6 | AUDIO |
8,151 | 2023-05-23 | 0.24 | 0.2485 | 0.2412 | 0.2448 | 66,356.2 | AUDIO |
8,152 | 2023-05-24 | 0.2318 | 0.2446 | 0.2444 | 0.2401 | 108,723.6 | AUDIO |
8,153 | 2023-05-25 | 0.233 | 0.2413 | 0.2399 | 0.2381 | 72,892.5 | AUDIO |
8,154 | 2023-05-26 | 0.235 | 0.2409 | 0.2378 | 0.239 | 68,788.6 | AUDIO |
8,155 | 2023-05-27 | 0.2374 | 0.2443 | 0.2387 | 0.2439 | 86,424.3 | AUDIO |
8,156 | 2023-05-28 | 0.24 | 0.2536 | 0.2436 | 0.2467 | 158,415.2 | AUDIO |
8,157 | 2023-05-29 | 0.2378 | 0.249 | 0.2465 | 0.2401 | 171,957.8 | AUDIO |
8,158 | 2023-05-30 | 0.2381 | 0.2546 | 0.2399 | 0.2453 | 131,701.6 | AUDIO |
8,159 | 2023-05-31 | 0.2327 | 0.2472 | 0.2451 | 0.2357 | 383,461 | AUDIO |
8,160 | 2023-06-01 | 0.2315 | 0.2397 | 0.2357 | 0.2371 | 159,100.8 | AUDIO |
8,161 | 2023-06-02 | 0.2348 | 0.2416 | 0.2375 | 0.2404 | 93,433.4 | AUDIO |
8,162 | 2023-06-03 | 0.2378 | 0.2418 | 0.2398 | 0.24 | 52,333.1 | AUDIO |
8,163 | 2023-06-04 | 0.2377 | 0.2435 | 0.2403 | 0.2377 | 49,421.8 | AUDIO |
8,164 | 2023-06-05 | 0.2078 | 0.2387 | 0.2379 | 0.217 | 665,041.7 | AUDIO |
8,165 | 2023-06-06 | 0.2111 | 0.2221 | 0.218 | 0.2182 | 104,458.2 | AUDIO |
8,166 | 2023-06-07 | 0.1996 | 0.2182 | 0.2182 | 0.2009 | 202,051 | AUDIO |
8,167 | 2023-06-08 | 0.1956 | 0.2068 | 0.2009 | 0.2027 | 700,964.5 | AUDIO |
8,168 | 2023-06-09 | 0.1976 | 0.2068 | 0.2025 | 0.2006 | 231,463.8 | AUDIO |
8,169 | 2023-06-10 | 0.1479 | 0.2006 | 0.2003 | 0.1673 | 1,408,690 | AUDIO |
8,170 | 2023-06-11 | 0.1665 | 0.1731 | 0.1667 | 0.1685 | 356,276.9 | AUDIO |
8,171 | 2023-06-12 | 0.1632 | 0.1709 | 0.1689 | 0.1708 | 340,229.8 | AUDIO |
8,172 | 2023-06-13 | 0.1699 | 0.1772 | 0.1708 | 0.1726 | 209,745.9 | AUDIO |
8,173 | 2023-06-14 | 0.1637 | 0.1779 | 0.1733 | 0.1686 | 185,940.7 | AUDIO |
8,174 | 2023-06-15 | 0.1647 | 0.1729 | 0.1683 | 0.1691 | 186,064.8 | AUDIO |
8,175 | 2023-06-16 | 0.166 | 0.1735 | 0.1694 | 0.1709 | 86,700.2 | AUDIO |
8,176 | 2023-06-17 | 0.1711 | 0.1808 | 0.1711 | 0.1767 | 149,287.3 | AUDIO |
8,177 | 2023-06-18 | 0.1715 | 0.1789 | 0.1762 | 0.172 | 83,052.3 | AUDIO |
8,178 | 2023-06-19 | 0.1695 | 0.174 | 0.1717 | 0.1731 | 170,870 | AUDIO |
8,179 | 2023-06-20 | 0.1647 | 0.1794 | 0.1728 | 0.1788 | 382,804.5 | AUDIO |
8,180 | 2023-06-21 | 0.1783 | 0.1864 | 0.1788 | 0.1861 | 229,605.2 | AUDIO |
8,181 | 2023-06-22 | 0.18 | 0.1989 | 0.1853 | 0.1946 | 547,220.9 | AUDIO |
8,182 | 2023-06-23 | 0.1886 | 0.1995 | 0.195 | 0.1921 | 631,317.4 | AUDIO |
8,183 | 2023-06-24 | 0.1851 | 0.1974 | 0.1912 | 0.1887 | 339,214.1 | AUDIO |
8,184 | 2023-06-25 | 0.1877 | 0.207 | 0.1887 | 0.1937 | 196,685.3 | AUDIO |
8,185 | 2023-06-26 | 0.1862 | 0.2006 | 0.1936 | 0.1902 | 462,762.4 | AUDIO |
8,186 | 2023-06-27 | 0.1826 | 0.193 | 0.1903 | 0.186 | 369,984.1 | AUDIO |
8,187 | 2023-06-28 | 0.1683 | 0.1863 | 0.1859 | 0.1717 | 588,408.7 | AUDIO |
8,188 | 2023-06-29 | 0.1713 | 0.1878 | 0.1721 | 0.1787 | 248,261.3 | AUDIO |
8,189 | 2023-06-30 | 0.1655 | 0.1868 | 0.1792 | 0.1835 | 567,730.6 | AUDIO |
8,190 | 2023-07-01 | 0.1797 | 0.1849 | 0.1831 | 0.1845 | 201,879.8 | AUDIO |
8,191 | 2023-07-02 | 0.1794 | 0.1868 | 0.1841 | 0.1849 | 129,520.2 | AUDIO |
8,192 | 2023-07-03 | 0.1851 | 0.1932 | 0.1855 | 0.1913 | 213,454.6 | AUDIO |
8,193 | 2023-07-04 | 0.1866 | 0.196 | 0.1912 | 0.1903 | 275,639.6 | AUDIO |
8,194 | 2023-07-05 | 0.1817 | 0.1939 | 0.1906 | 0.1838 | 174,943.5 | AUDIO |
8,195 | 2023-07-06 | 0.1773 | 0.1929 | 0.1836 | 0.1778 | 225,787.4 | AUDIO |
8,196 | 2023-07-07 | 0.1757 | 0.182 | 0.1771 | 0.182 | 108,132.6 | AUDIO |
8,197 | 2023-07-08 | 0.1801 | 0.1854 | 0.1825 | 0.1829 | 104,389.8 | AUDIO |
8,198 | 2023-07-09 | 0.1789 | 0.1844 | 0.1828 | 0.1792 | 87,357.6 | AUDIO |
8,199 | 2023-07-10 | 0.1735 | 0.1831 | 0.1786 | 0.1799 | 156,099.9 | AUDIO |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.