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 |
|---|---|---|---|---|---|---|---|
8,300 | 2023-10-19 | 0.1331 | 0.1375 | 0.1361 | 0.1339 | 193,488.7 | AUDIO |
8,301 | 2023-10-20 | 0.1333 | 0.1393 | 0.1336 | 0.1372 | 229,912 | AUDIO |
8,302 | 2023-10-21 | 0.1369 | 0.1476 | 0.1374 | 0.1429 | 742,742.9 | AUDIO |
8,303 | 2023-10-22 | 0.1404 | 0.1459 | 0.1433 | 0.1458 | 524,996.5 | AUDIO |
8,304 | 2023-10-23 | 0.1444 | 0.157 | 0.1461 | 0.1563 | 889,319.8 | AUDIO |
8,305 | 2023-10-24 | 0.1506 | 0.1627 | 0.1564 | 0.1569 | 860,476 | AUDIO |
8,306 | 2023-10-25 | 0.1536 | 0.1611 | 0.1575 | 0.1587 | 139,438.6 | AUDIO |
8,307 | 2023-10-26 | 0.1536 | 0.1675 | 0.1587 | 0.1602 | 1,820,923.9 | AUDIO |
8,308 | 2023-10-27 | 0.1556 | 0.1612 | 0.1608 | 0.159 | 291,935.9 | AUDIO |
8,309 | 2023-10-28 | 0.1591 | 0.1666 | 0.1593 | 0.1659 | 222,445.5 | AUDIO |
8,310 | 2023-10-29 | 0.1625 | 0.1757 | 0.1659 | 0.1714 | 661,532.1 | AUDIO |
8,311 | 2023-10-30 | 0.1658 | 0.1762 | 0.1714 | 0.1735 | 535,133.9 | AUDIO |
8,312 | 2023-10-31 | 0.1606 | 0.1763 | 0.1738 | 0.1656 | 539,216.2 | AUDIO |
8,313 | 2023-11-01 | 0.1613 | 0.1791 | 0.1657 | 0.1784 | 520,538.4 | AUDIO |
8,314 | 2023-11-02 | 0.1665 | 0.1805 | 0.1782 | 0.1709 | 449,071.5 | AUDIO |
8,315 | 2023-11-03 | 0.1654 | 0.1747 | 0.1707 | 0.1743 | 195,488.4 | AUDIO |
8,316 | 2023-11-04 | 0.172 | 0.1769 | 0.1741 | 0.1755 | 286,872.5 | AUDIO |
8,317 | 2023-11-05 | 0.1743 | 0.1828 | 0.1773 | 0.1787 | 316,236.3 | AUDIO |
8,318 | 2023-11-06 | 0.1759 | 0.1881 | 0.1787 | 0.1873 | 478,846.3 | AUDIO |
8,319 | 2023-11-07 | 0.1773 | 0.2001 | 0.1865 | 0.1851 | 807,133.4 | AUDIO |
8,320 | 2023-11-08 | 0.183 | 0.1893 | 0.1845 | 0.1858 | 291,438.8 | AUDIO |
8,321 | 2023-11-09 | 0.1641 | 0.1976 | 0.186 | 0.1812 | 1,570,509.4 | AUDIO |
8,322 | 2023-11-10 | 0.179 | 0.193 | 0.1815 | 0.1902 | 624,025.7 | AUDIO |
8,323 | 2023-11-11 | 0.1856 | 0.2075 | 0.1906 | 0.1943 | 1,151,250.5 | AUDIO |
8,324 | 2023-11-12 | 0.1855 | 0.2089 | 0.1948 | 0.1989 | 1,230,972.3 | AUDIO |
8,325 | 2023-11-13 | 0.1866 | 0.2069 | 0.199 | 0.1866 | 1,234,654.2 | AUDIO |
8,326 | 2023-11-14 | 0.1797 | 0.203 | 0.1876 | 0.1961 | 1,482,299.2 | AUDIO |
8,327 | 2023-11-15 | 0.1948 | 0.2085 | 0.1957 | 0.2027 | 1,145,904 | AUDIO |
8,328 | 2023-11-16 | 0.1851 | 0.2141 | 0.2036 | 0.1893 | 1,220,496.1 | AUDIO |
8,329 | 2023-11-17 | 0.178 | 0.2101 | 0.1896 | 0.1857 | 1,081,584.3 | AUDIO |
8,330 | 2023-11-18 | 0.1719 | 0.1938 | 0.1857 | 0.1882 | 951,697.3 | AUDIO |
8,331 | 2023-11-19 | 0.1841 | 0.1904 | 0.1878 | 0.1889 | 196,894.3 | AUDIO |
8,332 | 2023-11-20 | 0.1849 | 0.1929 | 0.1902 | 0.187 | 174,616.4 | AUDIO |
8,333 | 2023-11-21 | 0.1682 | 0.1904 | 0.1872 | 0.1692 | 867,972.5 | AUDIO |
8,334 | 2023-11-22 | 0.1717 | 0.1831 | 0.1717 | 0.1805 | 628,910.2 | AUDIO |
8,335 | 2023-11-23 | 0.178 | 0.1843 | 0.1814 | 0.1809 | 170,254.4 | AUDIO |
8,336 | 2023-11-24 | 0.1806 | 0.1915 | 0.1811 | 0.1901 | 274,912.2 | AUDIO |
8,337 | 2023-11-25 | 0.1888 | 0.2034 | 0.1895 | 0.1965 | 858,337.7 | AUDIO |
8,338 | 2023-11-26 | 0.1848 | 0.1975 | 0.1964 | 0.1925 | 448,973.8 | AUDIO |
8,339 | 2023-11-27 | 0.18 | 0.1933 | 0.1919 | 0.185 | 365,332.2 | AUDIO |
8,340 | 2023-11-28 | 0.1795 | 0.1902 | 0.185 | 0.1888 | 210,653.4 | AUDIO |
8,341 | 2023-11-29 | 0.1854 | 0.1917 | 0.1887 | 0.1872 | 224,241.3 | AUDIO |
8,342 | 2023-11-30 | 0.1837 | 0.1894 | 0.1876 | 0.1884 | 376,183.4 | AUDIO |
8,343 | 2023-12-01 | 0.1876 | 0.1906 | 0.188 | 0.1906 | 679,000.3 | AUDIO |
8,344 | 2023-12-02 | 0.1894 | 0.1953 | 0.1906 | 0.1935 | 1,704,981.3 | AUDIO |
8,345 | 2023-12-03 | 0.189 | 0.196 | 0.1935 | 0.191 | 1,211,558.3 | AUDIO |
8,346 | 2023-12-04 | 0.1914 | 0.2541 | 0.1916 | 0.2342 | 6,990,512.3 | AUDIO |
8,347 | 2023-12-05 | 0.2185 | 0.2449 | 0.2349 | 0.2212 | 1,421,396.1 | AUDIO |
8,348 | 2023-12-06 | 0.2117 | 0.2314 | 0.2215 | 0.2193 | 1,765,197.9 | AUDIO |
8,349 | 2023-12-07 | 0.21 | 0.2282 | 0.2202 | 0.2227 | 1,306,999.4 | AUDIO |
8,350 | 2023-12-08 | 0.2182 | 0.2273 | 0.2226 | 0.2273 | 1,618,315 | AUDIO |
8,351 | 2023-12-09 | 0.2173 | 0.2343 | 0.2268 | 0.2201 | 1,254,286.1 | AUDIO |
8,352 | 2023-12-10 | 0.2146 | 0.2246 | 0.2201 | 0.223 | 505,656.7 | AUDIO |
8,353 | 2023-12-11 | 0.1953 | 0.2235 | 0.2235 | 0.2067 | 1,278,581.6 | AUDIO |
8,354 | 2023-12-12 | 0.2027 | 0.2134 | 0.2064 | 0.2078 | 441,492.5 | AUDIO |
8,355 | 2023-12-13 | 0.1959 | 0.2153 | 0.2093 | 0.213 | 553,403.4 | AUDIO |
8,356 | 2023-12-14 | 0.207 | 0.2193 | 0.2129 | 0.2184 | 414,697.3 | AUDIO |
8,357 | 2023-12-15 | 0.2123 | 0.2254 | 0.2186 | 0.2143 | 758,038.6 | AUDIO |
8,358 | 2023-12-16 | 0.2103 | 0.2267 | 0.2137 | 0.2179 | 734,005.9 | AUDIO |
8,359 | 2023-12-17 | 0.2093 | 0.2318 | 0.2187 | 0.2238 | 867,421.2 | AUDIO |
8,360 | 2023-12-18 | 0.1972 | 0.2274 | 0.223 | 0.2173 | 574,441.4 | AUDIO |
8,361 | 2023-12-19 | 0.2065 | 0.2217 | 0.217 | 0.2085 | 264,978.7 | AUDIO |
8,362 | 2023-12-20 | 0.2068 | 0.2238 | 0.2081 | 0.219 | 811,223.1 | AUDIO |
8,363 | 2023-12-21 | 0.2165 | 0.2238 | 0.2193 | 0.2221 | 789,356.4 | AUDIO |
8,364 | 2023-12-22 | 0.2221 | 0.2304 | 0.2224 | 0.2295 | 547,334.9 | AUDIO |
8,365 | 2023-12-23 | 0.2209 | 0.244 | 0.23 | 0.2406 | 1,542,594 | AUDIO |
8,366 | 2023-12-24 | 0.232 | 0.2585 | 0.2403 | 0.2438 | 3,321,168.8 | AUDIO |
8,367 | 2023-12-25 | 0.2388 | 0.26 | 0.2448 | 0.251 | 4,807,167.6 | AUDIO |
8,368 | 2023-12-26 | 0.2411 | 0.2724 | 0.251 | 0.2675 | 2,779,994.7 | AUDIO |
8,369 | 2023-12-27 | 0.2523 | 0.294 | 0.2675 | 0.2709 | 2,229,051.8 | AUDIO |
8,370 | 2023-12-28 | 0.2607 | 0.2792 | 0.2709 | 0.2714 | 1,425,417.1 | AUDIO |
8,371 | 2023-12-29 | 0.2477 | 0.2722 | 0.2713 | 0.2525 | 915,760.3 | AUDIO |
8,372 | 2023-12-30 | 0.2464 | 0.2579 | 0.2515 | 0.2507 | 1,236,490.4 | AUDIO |
8,373 | 2023-12-31 | 0.2459 | 0.2646 | 0.2512 | 0.2607 | 1,785,101.4 | AUDIO |
8,374 | 2024-01-01 | 0.2506 | 0.2674 | 0.2609 | 0.2617 | 1,269,941.7 | AUDIO |
8,375 | 2024-01-02 | 0.2495 | 0.2687 | 0.2608 | 0.2572 | 917,207.5 | AUDIO |
8,376 | 2024-01-03 | 0.1867 | 0.2594 | 0.2561 | 0.2173 | 1,628,289.2 | AUDIO |
8,377 | 2024-01-04 | 0.2131 | 0.2226 | 0.2173 | 0.2133 | 837,594.7 | AUDIO |
8,378 | 2024-01-05 | 0.1965 | 0.2153 | 0.2138 | 0.2056 | 1,366,279.4 | AUDIO |
8,379 | 2024-01-06 | 0.1933 | 0.2057 | 0.2054 | 0.1984 | 529,996.5 | AUDIO |
8,380 | 2024-01-07 | 0.1883 | 0.2036 | 0.1989 | 0.1908 | 613,114.4 | AUDIO |
8,381 | 2024-01-08 | 0.1732 | 0.2003 | 0.1911 | 0.1994 | 1,180,456.2 | AUDIO |
8,382 | 2024-01-09 | 0.1802 | 0.2003 | 0.1994 | 0.1906 | 526,758.3 | AUDIO |
8,383 | 2024-01-10 | 0.1852 | 0.2093 | 0.1906 | 0.2061 | 670,889 | AUDIO |
8,384 | 2024-01-11 | 0.2024 | 0.2137 | 0.2048 | 0.2099 | 831,446.5 | AUDIO |
8,385 | 2024-01-12 | 0.1935 | 0.2138 | 0.2103 | 0.2003 | 449,635.6 | AUDIO |
8,386 | 2024-01-13 | 0.1936 | 0.2052 | 0.201 | 0.203 | 369,047.2 | AUDIO |
8,387 | 2024-01-14 | 0.1929 | 0.2051 | 0.203 | 0.1929 | 522,875.3 | AUDIO |
8,388 | 2024-01-15 | 0.194 | 0.2004 | 0.1942 | 0.1986 | 190,309.1 | AUDIO |
8,389 | 2024-01-16 | 0.1974 | 0.208 | 0.1994 | 0.2046 | 546,327.8 | AUDIO |
8,390 | 2024-01-17 | 0.2004 | 0.2065 | 0.2054 | 0.2035 | 427,032.4 | AUDIO |
8,391 | 2024-01-18 | 0.186 | 0.2056 | 0.2038 | 0.1898 | 339,535.8 | AUDIO |
8,392 | 2024-01-19 | 0.1756 | 0.192 | 0.1891 | 0.1871 | 461,726.5 | AUDIO |
8,393 | 2024-01-20 | 0.1861 | 0.2058 | 0.1863 | 0.1935 | 1,019,169.2 | AUDIO |
8,394 | 2024-01-21 | 0.1927 | 0.2273 | 0.193 | 0.1978 | 1,694,693.4 | AUDIO |
8,395 | 2024-01-22 | 0.1868 | 0.1991 | 0.1987 | 0.1895 | 159,613.7 | AUDIO |
8,396 | 2023-03-29 | 0.177 | 0.187 | 0.179 | 0.18 | 141,135.31 | AURORA |
8,397 | 2023-03-30 | 0.178 | 0.185 | 0.178 | 0.18 | 119,765.93 | AURORA |
8,398 | 2023-03-31 | 0.174 | 0.194 | 0.179 | 0.187 | 442,755.42 | AURORA |
8,399 | 2023-04-01 | 0.183 | 0.191 | 0.187 | 0.188 | 332,386.73 | AURORA |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.