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 |
|---|---|---|---|---|---|---|---|
9,000 | 2023-04-02 | 1.16 | 1.23 | 1.19 | 1.17 | 27,027.26 | AVT |
9,001 | 2023-04-03 | 1.14 | 1.18 | 1.18 | 1.15 | 23,231.76 | AVT |
9,002 | 2023-04-04 | 1.11 | 1.16 | 1.15 | 1.16 | 22,607.95 | AVT |
9,003 | 2023-04-05 | 1.12 | 1.17 | 1.16 | 1.13 | 16,958.62 | AVT |
9,004 | 2023-04-06 | 1.13 | 1.18 | 1.14 | 1.14 | 15,176.82 | AVT |
9,005 | 2023-04-07 | 1.13 | 1.17 | 1.14 | 1.16 | 14,104.45 | AVT |
9,006 | 2023-04-08 | 1.13 | 1.19 | 1.16 | 1.16 | 16,367.41 | AVT |
9,007 | 2023-04-09 | 1.15 | 1.19 | 1.16 | 1.16 | 8,749.24 | AVT |
9,008 | 2023-04-10 | 1.13 | 1.18 | 1.15 | 1.14 | 22,986.05 | AVT |
9,009 | 2023-04-11 | 1.13 | 1.18 | 1.13 | 1.14 | 42,491.44 | AVT |
9,010 | 2023-04-12 | 1.12 | 1.17 | 1.14 | 1.14 | 14,292.36 | AVT |
9,011 | 2023-04-13 | 1.11 | 1.16 | 1.13 | 1.15 | 9,412.23 | AVT |
9,012 | 2023-04-14 | 1.12 | 1.18 | 1.16 | 1.13 | 28,151.85 | AVT |
9,013 | 2023-04-15 | 1.12 | 1.15 | 1.14 | 1.13 | 10,689.87 | AVT |
9,014 | 2023-04-16 | 1.12 | 1.14 | 1.13 | 1.14 | 12,578.18 | AVT |
9,015 | 2023-04-17 | 1.13 | 1.16 | 1.14 | 1.15 | 16,442.81 | AVT |
9,016 | 2023-04-18 | 1.13 | 1.16 | 1.14 | 1.15 | 4,393.69 | AVT |
9,017 | 2023-04-19 | 1.11 | 1.16 | 1.15 | 1.12 | 25,584.48 | AVT |
9,018 | 2023-04-20 | 1.11 | 1.15 | 1.12 | 1.13 | 18,929.74 | AVT |
9,019 | 2023-04-21 | 1.08 | 1.14 | 1.14 | 1.1 | 26,116.82 | AVT |
9,020 | 2023-04-22 | 1.05 | 1.12 | 1.1 | 1.08 | 25,560.74 | AVT |
9,021 | 2023-04-23 | 1.06 | 1.21 | 1.08 | 1.09 | 92,465.51 | AVT |
9,022 | 2023-04-24 | 1.07 | 1.1 | 1.09 | 1.08 | 6,201.98 | AVT |
9,023 | 2023-04-25 | 1.05 | 1.1 | 1.09 | 1.08 | 13,807.56 | AVT |
9,024 | 2023-04-26 | 1.02 | 1.11 | 1.08 | 1.05 | 27,688.75 | AVT |
9,025 | 2023-04-27 | 1.04 | 1.1 | 1.05 | 1.08 | 6,304.29 | AVT |
9,026 | 2023-04-28 | 1.04 | 1.1 | 1.07 | 1.07 | 22,114.43 | AVT |
9,027 | 2023-04-29 | 1.03 | 1.1 | 1.08 | 1.05 | 29,230.23 | AVT |
9,028 | 2023-04-30 | 1.03 | 1.09 | 1.04 | 1.06 | 28,175.68 | AVT |
9,029 | 2023-05-01 | 1.03 | 1.08 | 1.05 | 1.04 | 16,877.12 | AVT |
9,030 | 2023-05-02 | 1.02 | 1.07 | 1.04 | 1.06 | 30,599.6 | AVT |
9,031 | 2023-05-03 | 1.01 | 1.07 | 1.06 | 1.05 | 27,391.54 | AVT |
9,032 | 2023-05-04 | 1 | 1.05 | 1.05 | 1.05 | 14,658.99 | AVT |
9,033 | 2023-05-05 | 1.03 | 1.22 | 1.04 | 1.11 | 135,570.06 | AVT |
9,034 | 2023-05-06 | 1.05 | 1.65 | 1.11 | 1.23 | 870,876.71 | AVT |
9,035 | 2023-05-07 | 1.04 | 1.25 | 1.24 | 1.19 | 555,628.19 | AVT |
9,036 | 2023-05-08 | 1.05 | 1.19 | 1.18 | 1.06 | 71,736.28 | AVT |
9,037 | 2023-05-09 | 1.01 | 1.12 | 1.05 | 1.04 | 157,382.58 | AVT |
9,038 | 2023-05-10 | 1 | 1.07 | 1.04 | 1.01 | 31,398.18 | AVT |
9,039 | 2023-05-11 | 0.97 | 1.04 | 1.02 | 1 | 33,284.44 | AVT |
9,040 | 2023-05-12 | 0.97 | 1.04 | 1 | 0.99 | 64,531.62 | AVT |
9,041 | 2023-05-13 | 0.99 | 1.36 | 0.99 | 1.09 | 254,009.06 | AVT |
9,042 | 2023-05-14 | 1 | 1.11 | 1.08 | 1.03 | 123,002.64 | AVT |
9,043 | 2023-05-15 | 1.02 | 1.11 | 1.03 | 1.05 | 43,821.27 | AVT |
9,044 | 2023-05-16 | 1.02 | 1.08 | 1.05 | 1.04 | 42,436.77 | AVT |
9,045 | 2023-05-17 | 1.01 | 1.06 | 1.04 | 1.05 | 20,534.35 | AVT |
9,046 | 2023-05-18 | 1.02 | 1.05 | 1.05 | 1.04 | 5,794.58 | AVT |
9,047 | 2023-05-19 | 1.02 | 1.06 | 1.05 | 1.04 | 10,974.26 | AVT |
9,048 | 2023-05-20 | 1.03 | 1.06 | 1.04 | 1.04 | 6,020.57 | AVT |
9,049 | 2023-05-21 | 1.02 | 1.07 | 1.04 | 1.02 | 18,060.61 | AVT |
9,050 | 2023-05-22 | 1.02 | 1.04 | 1.02 | 1.03 | 4,060.76 | AVT |
9,051 | 2023-05-23 | 1.02 | 1.16 | 1.03 | 1.04 | 84,239.83 | AVT |
9,052 | 2023-05-24 | 1.03 | 1.07 | 1.04 | 1.04 | 16,265.69 | AVT |
9,053 | 2023-05-25 | 1.03 | 1.06 | 1.04 | 1.03 | 6,380.56 | AVT |
9,054 | 2023-05-26 | 1.01 | 1.06 | 1.03 | 1.03 | 19,866.01 | AVT |
9,055 | 2023-05-27 | 1.02 | 1.05 | 1.03 | 1.03 | 6,214.45 | AVT |
9,056 | 2023-05-28 | 1.02 | 1.11 | 1.04 | 1.05 | 42,818.64 | AVT |
9,057 | 2023-05-29 | 1.02 | 1.07 | 1.04 | 1.03 | 8,630.76 | AVT |
9,058 | 2023-05-30 | 1.03 | 1.05 | 1.04 | 1.04 | 3,694.79 | AVT |
9,059 | 2023-05-31 | 1.02 | 1.05 | 1.04 | 1.04 | 5,554.89 | AVT |
9,060 | 2023-06-01 | 1.03 | 1.06 | 1.05 | 1.06 | 8,267.58 | AVT |
9,061 | 2023-06-02 | 1.03 | 1.08 | 1.05 | 1.05 | 37,911.83 | AVT |
9,062 | 2023-06-03 | 1.02 | 1.08 | 1.07 | 1.04 | 22,442.13 | AVT |
9,063 | 2023-06-04 | 1.02 | 1.13 | 1.03 | 1.08 | 61,259.46 | AVT |
9,064 | 2023-06-05 | 1.06 | 1.33 | 1.09 | 1.07 | 187,086.68 | AVT |
9,065 | 2023-06-06 | 1.06 | 1.15 | 1.07 | 1.07 | 25,755.52 | AVT |
9,066 | 2023-06-07 | 1.03 | 1.12 | 1.08 | 1.07 | 35,596.01 | AVT |
9,067 | 2023-06-08 | 1.04 | 1.14 | 1.05 | 1.07 | 24,432.81 | AVT |
9,068 | 2023-06-09 | 1.06 | 1.1 | 1.06 | 1.09 | 3,895.36 | AVT |
9,069 | 2023-06-10 | 0.85 | 1.09 | 1.08 | 0.97 | 31,947.36 | AVT |
9,070 | 2023-06-11 | 0.95 | 1.01 | 0.97 | 0.95 | 10,166.3 | AVT |
9,071 | 2023-06-12 | 0.94 | 1.01 | 0.96 | 1 | 8,783.21 | AVT |
9,072 | 2023-06-13 | 0.98 | 1.09 | 1 | 1 | 15,378.28 | AVT |
9,073 | 2023-06-14 | 0.99 | 1.02 | 1 | 1.01 | 2,859.32 | AVT |
9,074 | 2023-06-15 | 0.97 | 1.02 | 1.01 | 1 | 12,679.83 | AVT |
9,075 | 2023-06-16 | 0.99 | 1.04 | 1.01 | 1.04 | 7,509.29 | AVT |
9,076 | 2023-06-17 | 0.98 | 1.07 | 1.03 | 1 | 16,800.33 | AVT |
9,077 | 2023-06-18 | 0.99 | 1.03 | 1 | 1 | 3,563.8 | AVT |
9,078 | 2023-06-19 | 1 | 1.04 | 1 | 1.01 | 5,730.53 | AVT |
9,079 | 2023-06-20 | 0.99 | 1.05 | 1.01 | 1.03 | 15,697.15 | AVT |
9,080 | 2023-06-21 | 1.03 | 1.07 | 1.03 | 1.06 | 9,560.32 | AVT |
9,081 | 2023-06-22 | 1.04 | 1.37 | 1.06 | 1.14 | 257,767.97 | AVT |
9,082 | 2023-06-23 | 1.07 | 1.2 | 1.14 | 1.1 | 93,194.57 | AVT |
9,083 | 2023-06-24 | 1.01 | 1.1 | 1.1 | 1.05 | 59,911.68 | AVT |
9,084 | 2023-06-25 | 1.02 | 1.07 | 1.04 | 1.05 | 23,223.47 | AVT |
9,085 | 2023-06-26 | 0.94 | 1.04 | 1.04 | 0.98 | 142,310.43 | AVT |
9,086 | 2023-06-27 | 0.94 | 0.98 | 0.98 | 0.96 | 46,467.12 | AVT |
9,087 | 2023-06-28 | 0.91 | 0.97 | 0.96 | 0.93 | 45,431.23 | AVT |
9,088 | 2023-06-29 | 0.87 | 0.99 | 0.94 | 0.98 | 76,079.77 | AVT |
9,089 | 2023-06-30 | 0.95 | 1.08 | 0.97 | 1.02 | 79,665.04 | AVT |
9,090 | 2023-07-01 | 0.96 | 1.04 | 1.01 | 0.99 | 42,089.87 | AVT |
9,091 | 2023-07-02 | 0.94 | 1.01 | 0.98 | 0.97 | 16,462.72 | AVT |
9,092 | 2023-07-03 | 0.97 | 1.03 | 0.97 | 0.99 | 12,413.17 | AVT |
9,093 | 2023-07-04 | 0.98 | 1.02 | 0.99 | 0.99 | 4,643.01 | AVT |
9,094 | 2023-07-09 | 0.91 | 0.99 | 0.94 | 0.94 | 43,994.59 | AVT |
9,095 | 2023-07-10 | 0.92 | 0.97 | 0.94 | 0.95 | 19,409.42 | AVT |
9,096 | 2023-07-11 | 0.92 | 0.96 | 0.96 | 0.94 | 7,463.66 | AVT |
9,097 | 2023-07-12 | 0.92 | 0.96 | 0.94 | 0.94 | 17,726.13 | AVT |
9,098 | 2023-07-14 | 0.93 | 1.07 | 0.94 | 1 | 132,214.67 | AVT |
9,099 | 2023-07-15 | 0.95 | 1.06 | 1 | 0.98 | 64,103.28 | AVT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.