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 |
|---|---|---|---|---|---|---|---|
9,200 | 2023-10-26 | 0.7 | 0.86 | 0.81 | 0.72 | 357,415.43 | AVT |
9,201 | 2023-10-27 | 0.69 | 0.73 | 0.73 | 0.72 | 37,971.79 | AVT |
9,202 | 2023-10-28 | 0.7 | 0.8 | 0.72 | 0.74 | 57,845.04 | AVT |
9,203 | 2023-10-29 | 0.71 | 0.81 | 0.74 | 0.73 | 122,078.36 | AVT |
9,204 | 2023-10-30 | 0.7 | 0.75 | 0.73 | 0.73 | 43,388.76 | AVT |
9,205 | 2023-10-31 | 0.71 | 0.77 | 0.73 | 0.74 | 104,665.97 | AVT |
9,206 | 2023-11-01 | 0.7 | 0.75 | 0.73 | 0.74 | 83,258.04 | AVT |
9,207 | 2023-11-02 | 0.71 | 0.74 | 0.74 | 0.71 | 8,323.81 | AVT |
9,208 | 2023-11-03 | 0.69 | 0.73 | 0.72 | 0.71 | 24,481.95 | AVT |
9,209 | 2023-11-04 | 0.71 | 0.84 | 0.71 | 0.8 | 253,178.71 | AVT |
9,210 | 2023-11-05 | 0.74 | 0.81 | 0.8 | 0.78 | 49,213.54 | AVT |
9,211 | 2023-11-06 | 0.75 | 0.86 | 0.76 | 0.81 | 390,909.49 | AVT |
9,212 | 2023-11-07 | 0.75 | 0.81 | 0.81 | 0.77 | 85,353.95 | AVT |
9,213 | 2023-11-08 | 0.71 | 0.77 | 0.77 | 0.72 | 270,616.11 | AVT |
9,214 | 2023-11-09 | 0.72 | 0.79 | 0.72 | 0.75 | 217,234.26 | AVT |
9,215 | 2023-11-10 | 0.72 | 0.76 | 0.76 | 0.72 | 56,421.69 | AVT |
9,216 | 2023-11-11 | 0.71 | 0.77 | 0.72 | 0.75 | 81,410.69 | AVT |
9,217 | 2023-11-12 | 0.74 | 0.92 | 0.75 | 0.78 | 441,820.78 | AVT |
9,218 | 2023-11-13 | 0.77 | 1.59 | 0.79 | 1.05 | 2,525,759.55 | AVT |
9,219 | 2023-11-14 | 0.93 | 1.2 | 1.05 | 1.02 | 470,456.8 | AVT |
9,220 | 2023-11-15 | 0.91 | 1.1 | 1.03 | 1.02 | 210,551.99 | AVT |
9,221 | 2023-11-16 | 0.97 | 1.52 | 1.02 | 1.2 | 674,412.6 | AVT |
9,222 | 2023-11-17 | 1.03 | 1.27 | 1.22 | 1.1 | 311,643.84 | AVT |
9,223 | 2023-11-18 | 0.96 | 1.17 | 1.11 | 1.1 | 219,317.6 | AVT |
9,224 | 2023-11-19 | 0.99 | 1.12 | 1.1 | 1.02 | 119,403.84 | AVT |
9,225 | 2023-11-20 | 1.02 | 1.31 | 1.04 | 1.09 | 289,692.34 | AVT |
9,226 | 2023-11-21 | 1.01 | 1.13 | 1.09 | 1.02 | 68,983.39 | AVT |
9,227 | 2023-11-22 | 1.01 | 1.14 | 1.02 | 1.08 | 42,435.33 | AVT |
9,228 | 2023-11-23 | 1.06 | 1.28 | 1.08 | 1.23 | 137,881.3 | AVT |
9,229 | 2023-11-24 | 1.14 | 1.36 | 1.22 | 1.16 | 137,288.1 | AVT |
9,230 | 2023-11-25 | 1.01 | 1.19 | 1.18 | 1.11 | 207,346.42 | AVT |
9,231 | 2023-11-26 | 1.07 | 1.33 | 1.1 | 1.17 | 196,198.73 | AVT |
9,232 | 2023-11-27 | 1.05 | 1.22 | 1.2 | 1.1 | 96,388.86 | AVT |
9,233 | 2023-11-28 | 1.04 | 1.11 | 1.09 | 1.08 | 63,082.28 | AVT |
9,234 | 2023-11-29 | 1.04 | 1.14 | 1.08 | 1.06 | 102,619.86 | AVT |
9,235 | 2023-11-30 | 1.02 | 1.09 | 1.06 | 1.05 | 104,639.72 | AVT |
9,236 | 2023-12-01 | 1.03 | 1.08 | 1.05 | 1.06 | 87,225.99 | AVT |
9,237 | 2023-12-02 | 1.05 | 1.13 | 1.07 | 1.12 | 78,513.38 | AVT |
9,238 | 2023-12-03 | 1.08 | 1.45 | 1.12 | 1.29 | 479,668.69 | AVT |
9,239 | 2023-12-04 | 1.16 | 1.4 | 1.29 | 1.19 | 319,449.31 | AVT |
9,240 | 2023-12-05 | 1.15 | 1.59 | 1.19 | 1.37 | 424,158.48 | AVT |
9,241 | 2023-12-06 | 1.32 | 1.88 | 1.38 | 1.72 | 417,898.44 | AVT |
9,242 | 2023-12-07 | 1.51 | 1.73 | 1.72 | 1.62 | 136,352.31 | AVT |
9,243 | 2023-12-08 | 1.57 | 1.85 | 1.6 | 1.81 | 93,784.88 | AVT |
9,244 | 2023-12-09 | 1.7 | 2.22 | 1.81 | 1.71 | 371,174.53 | AVT |
9,245 | 2023-12-10 | 1.68 | 1.94 | 1.71 | 1.76 | 99,548.68 | AVT |
9,246 | 2023-12-11 | 1.52 | 2.1 | 1.76 | 1.6 | 175,077.46 | AVT |
9,247 | 2023-12-12 | 1.59 | 1.81 | 1.62 | 1.72 | 85,759.73 | AVT |
9,248 | 2023-12-13 | 1.53 | 1.78 | 1.72 | 1.63 | 85,446.2 | AVT |
9,249 | 2023-12-14 | 1.52 | 1.66 | 1.63 | 1.54 | 123,124.65 | AVT |
9,250 | 2023-12-15 | 1.51 | 1.69 | 1.54 | 1.53 | 153,712.03 | AVT |
9,251 | 2023-12-16 | 1.45 | 1.6 | 1.56 | 1.46 | 43,903.6 | AVT |
9,252 | 2023-12-17 | 1.42 | 1.5 | 1.48 | 1.46 | 58,206.27 | AVT |
9,253 | 2023-12-18 | 1.34 | 1.46 | 1.45 | 1.35 | 101,137.18 | AVT |
9,254 | 2023-12-19 | 1.25 | 1.37 | 1.37 | 1.31 | 312,067.73 | AVT |
9,255 | 2023-12-20 | 1.25 | 1.4 | 1.32 | 1.31 | 97,526.34 | AVT |
9,256 | 2023-12-21 | 1.31 | 1.58 | 1.31 | 1.37 | 355,201.57 | AVT |
9,257 | 2023-12-22 | 1.35 | 2.3 | 1.38 | 1.55 | 958,104.6 | AVT |
9,258 | 2023-12-23 | 1.5 | 2.97 | 1.55 | 2.12 | 3,654,880.42 | AVT |
9,259 | 2023-12-24 | 1.9 | 2.4 | 2.13 | 2.01 | 590,193.99 | AVT |
9,260 | 2023-12-25 | 1.74 | 2.08 | 2 | 1.9 | 273,721.33 | AVT |
9,261 | 2023-12-26 | 1.72 | 1.94 | 1.92 | 1.79 | 142,955.22 | AVT |
9,262 | 2023-12-27 | 1.71 | 2.03 | 1.79 | 1.94 | 331,399.37 | AVT |
9,263 | 2023-12-28 | 1.83 | 2.2 | 1.94 | 1.88 | 579,183.07 | AVT |
9,264 | 2023-12-29 | 1.82 | 2 | 1.88 | 1.87 | 215,941.84 | AVT |
9,265 | 2023-12-30 | 1.71 | 1.87 | 1.87 | 1.75 | 205,862.21 | AVT |
9,266 | 2023-12-31 | 1.73 | 1.87 | 1.75 | 1.8 | 143,646.97 | AVT |
9,267 | 2024-01-01 | 1.66 | 1.82 | 1.77 | 1.74 | 94,801.38 | AVT |
9,268 | 2024-01-02 | 1.7 | 1.79 | 1.74 | 1.72 | 105,582.62 | AVT |
9,269 | 2024-01-03 | 1.61 | 1.77 | 1.74 | 1.65 | 121,055.14 | AVT |
9,270 | 2024-01-04 | 1.63 | 1.75 | 1.67 | 1.67 | 53,784.13 | AVT |
9,271 | 2024-01-05 | 1.6 | 1.7 | 1.69 | 1.63 | 34,973.86 | AVT |
9,272 | 2024-01-06 | 1.58 | 1.67 | 1.63 | 1.66 | 27,119.93 | AVT |
9,273 | 2024-01-07 | 1.65 | 2.38 | 1.65 | 1.92 | 1,216,957.93 | AVT |
9,274 | 2024-01-08 | 1.7 | 2.2 | 1.91 | 1.83 | 566,906.93 | AVT |
9,275 | 2024-01-09 | 1.71 | 1.88 | 1.83 | 1.73 | 206,842.6 | AVT |
9,276 | 2024-01-10 | 1.7 | 1.94 | 1.73 | 1.9 | 129,557.78 | AVT |
9,277 | 2024-01-11 | 1.69 | 1.95 | 1.88 | 1.77 | 236,614.78 | AVT |
9,278 | 2024-01-12 | 1.63 | 1.78 | 1.75 | 1.67 | 117,435.74 | AVT |
9,279 | 2024-01-13 | 1.62 | 1.7 | 1.67 | 1.67 | 42,513.66 | AVT |
9,280 | 2024-01-14 | 1.64 | 1.73 | 1.67 | 1.66 | 90,486.42 | AVT |
9,281 | 2024-01-15 | 1.61 | 1.69 | 1.66 | 1.65 | 87,625.94 | AVT |
9,282 | 2024-01-16 | 1.62 | 1.7 | 1.65 | 1.63 | 64,825.77 | AVT |
9,283 | 2024-01-17 | 1.6 | 1.67 | 1.65 | 1.6 | 32,831.6 | AVT |
9,284 | 2024-01-18 | 1.46 | 1.64 | 1.62 | 1.49 | 97,442.88 | AVT |
9,285 | 2024-01-19 | 1.42 | 1.53 | 1.49 | 1.53 | 41,020.04 | AVT |
9,286 | 2024-01-20 | 1.49 | 1.79 | 1.53 | 1.6 | 147,416.42 | AVT |
9,287 | 2024-01-21 | 1.59 | 1.8 | 1.63 | 1.66 | 137,899.32 | AVT |
9,288 | 2024-01-22 | 1.53 | 1.67 | 1.64 | 1.55 | 24,185.51 | AVT |
9,289 | 2023-03-29 | 0.6001 | 0.612 | 0.6025 | 0.6073 | 51,567.4 | AXL |
9,290 | 2023-03-30 | 0.5988 | 0.6071 | 0.6065 | 0.6041 | 117,263.7 | AXL |
9,291 | 2023-03-31 | 0.5999 | 0.6158 | 0.6041 | 0.6045 | 66,760 | AXL |
9,292 | 2023-04-01 | 0.601 | 0.6076 | 0.6045 | 0.6061 | 28,037 | AXL |
9,293 | 2023-04-02 | 0.601 | 0.6102 | 0.6064 | 0.6022 | 49,524.7 | AXL |
9,294 | 2023-04-03 | 0.5833 | 0.6043 | 0.6035 | 0.589 | 117,473.2 | AXL |
9,295 | 2023-04-04 | 0.5892 | 0.5944 | 0.5892 | 0.593 | 21,665.4 | AXL |
9,296 | 2023-04-05 | 0.5928 | 0.6288 | 0.593 | 0.6282 | 63,439.8 | AXL |
9,297 | 2023-04-06 | 0.5969 | 0.6288 | 0.6278 | 0.5986 | 129,368.4 | AXL |
9,298 | 2023-04-07 | 0.591 | 0.6005 | 0.599 | 0.5965 | 67,367.9 | AXL |
9,299 | 2023-04-08 | 0.5922 | 0.5997 | 0.5961 | 0.5937 | 42,166.5 | AXL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.