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 |
|---|---|---|---|---|---|---|---|
9,700 | 2023-07-18 | 6.18 | 6.49 | 6.37 | 6.3 | 33,358.574 | AXS |
9,701 | 2023-07-19 | 6.27 | 6.44 | 6.29 | 6.4 | 18,118.284 | AXS |
9,702 | 2023-07-20 | 6.34 | 6.56 | 6.4 | 6.48 | 17,257.139 | AXS |
9,703 | 2023-07-21 | 6.37 | 6.56 | 6.48 | 6.48 | 14,523.775 | AXS |
9,704 | 2023-07-22 | 6.32 | 6.55 | 6.5 | 6.38 | 16,135.568 | AXS |
9,705 | 2023-07-23 | 6.3 | 6.53 | 6.33 | 6.49 | 25,639.787 | AXS |
9,706 | 2023-07-24 | 6.08 | 6.56 | 6.48 | 6.14 | 34,140.065 | AXS |
9,707 | 2023-07-25 | 5.94 | 6.13 | 6.13 | 6.02 | 37,035.823 | AXS |
9,708 | 2023-07-26 | 5.92 | 6.13 | 6.03 | 6.06 | 18,981.102 | AXS |
9,709 | 2023-07-27 | 5.97 | 6.14 | 6.05 | 6.04 | 23,720.05 | AXS |
9,710 | 2023-07-28 | 5.99 | 6.13 | 6.04 | 6.1 | 27,919.169 | AXS |
9,711 | 2023-07-29 | 6.08 | 6.32 | 6.09 | 6.22 | 23,784.331 | AXS |
9,712 | 2023-07-30 | 5.88 | 6.41 | 6.22 | 6.09 | 28,782.964 | AXS |
9,713 | 2023-07-31 | 5.94 | 6.17 | 6.1 | 6 | 21,771.27 | AXS |
9,714 | 2023-08-01 | 5.84 | 6.31 | 5.99 | 6.06 | 83,223.396 | AXS |
9,715 | 2023-08-02 | 5.86 | 6.12 | 6.06 | 5.92 | 20,609.023 | AXS |
9,716 | 2023-08-03 | 5.75 | 5.94 | 5.9 | 5.78 | 22,913.121 | AXS |
9,717 | 2023-08-04 | 5.64 | 5.81 | 5.79 | 5.73 | 21,262.225 | AXS |
9,718 | 2023-08-05 | 5.66 | 5.85 | 5.72 | 5.84 | 19,635.754 | AXS |
9,719 | 2023-08-06 | 5.77 | 5.96 | 5.85 | 5.82 | 14,595.974 | AXS |
9,720 | 2023-08-07 | 5.6 | 5.91 | 5.82 | 5.79 | 31,806.384 | AXS |
9,721 | 2023-08-08 | 5.76 | 6.04 | 5.8 | 5.96 | 34,071.089 | AXS |
9,722 | 2023-08-09 | 5.88 | 5.97 | 5.95 | 5.94 | 21,990.682 | AXS |
9,723 | 2023-08-10 | 5.87 | 5.99 | 5.93 | 5.92 | 18,120.14 | AXS |
9,724 | 2023-08-11 | 5.9 | 6.06 | 5.91 | 5.97 | 11,523.044 | AXS |
9,725 | 2023-08-12 | 5.95 | 6.14 | 5.97 | 6.06 | 9,776.314 | AXS |
9,726 | 2023-08-13 | 5.84 | 6.05 | 6.04 | 5.86 | 12,553.72 | AXS |
9,727 | 2023-08-14 | 5.81 | 5.92 | 5.86 | 5.84 | 27,272.496 | AXS |
9,728 | 2023-08-15 | 5.36 | 5.84 | 5.84 | 5.57 | 33,685.183 | AXS |
9,729 | 2023-08-16 | 5.15 | 5.58 | 5.56 | 5.25 | 27,893.704 | AXS |
9,730 | 2023-08-17 | 4.43 | 5.38 | 5.25 | 4.84 | 38,490.834 | AXS |
9,731 | 2023-08-18 | 4.77 | 4.95 | 4.83 | 4.87 | 42,457.112 | AXS |
9,732 | 2023-08-19 | 4.85 | 4.97 | 4.88 | 4.96 | 22,865.179 | AXS |
9,733 | 2023-08-20 | 4.89 | 4.99 | 4.95 | 4.93 | 15,297.698 | AXS |
9,734 | 2023-08-21 | 4.77 | 4.98 | 4.94 | 4.9 | 31,859.304 | AXS |
9,735 | 2023-08-22 | 4.7 | 4.94 | 4.91 | 4.9 | 26,952.549 | AXS |
9,736 | 2023-08-23 | 4.85 | 5.05 | 4.9 | 4.98 | 18,908.845 | AXS |
9,737 | 2023-08-24 | 4.81 | 4.99 | 4.98 | 4.88 | 60,104.241 | AXS |
9,738 | 2023-08-25 | 4.75 | 4.88 | 4.88 | 4.85 | 14,911.869 | AXS |
9,739 | 2023-08-26 | 4.81 | 4.86 | 4.85 | 4.83 | 4,721.798 | AXS |
9,740 | 2023-08-27 | 4.81 | 4.9 | 4.83 | 4.87 | 20,361.649 | AXS |
9,741 | 2023-08-28 | 4.68 | 4.88 | 4.87 | 4.85 | 18,372.027 | AXS |
9,742 | 2023-08-29 | 4.7 | 5.03 | 4.85 | 4.99 | 40,309 | AXS |
9,743 | 2023-08-30 | 4.84 | 5.01 | 5 | 4.88 | 13,904.137 | AXS |
9,744 | 2023-08-31 | 4.58 | 4.9 | 4.86 | 4.65 | 87,460.269 | AXS |
9,745 | 2023-09-01 | 4.46 | 4.69 | 4.67 | 4.5 | 33,784.299 | AXS |
9,746 | 2023-09-02 | 4.42 | 4.55 | 4.48 | 4.5 | 46,305.582 | AXS |
9,747 | 2023-09-03 | 4.41 | 4.51 | 4.49 | 4.47 | 28,608.495 | AXS |
9,748 | 2023-09-04 | 4.43 | 4.57 | 4.48 | 4.51 | 33,904.138 | AXS |
9,749 | 2023-09-05 | 4.44 | 4.59 | 4.51 | 4.55 | 35,145.774 | AXS |
9,750 | 2023-09-06 | 4.42 | 4.63 | 4.57 | 4.52 | 26,758.518 | AXS |
9,751 | 2023-09-07 | 4.48 | 4.62 | 4.52 | 4.58 | 27,835.149 | AXS |
9,752 | 2023-09-08 | 4.49 | 4.67 | 4.59 | 4.54 | 28,502.41 | AXS |
9,753 | 2023-09-09 | 4.52 | 4.57 | 4.54 | 4.53 | 21,399.232 | AXS |
9,754 | 2023-09-10 | 4.33 | 4.52 | 4.52 | 4.38 | 22,592.654 | AXS |
9,755 | 2023-09-11 | 4.06 | 4.39 | 4.39 | 4.16 | 42,388.732 | AXS |
9,756 | 2023-09-12 | 4.14 | 4.3 | 4.15 | 4.18 | 37,520.255 | AXS |
9,757 | 2023-09-13 | 4.1 | 4.29 | 4.19 | 4.26 | 40,292.663 | AXS |
9,758 | 2023-09-14 | 4.22 | 5.16 | 4.25 | 4.77 | 156,232.024 | AXS |
9,759 | 2023-09-15 | 4.62 | 5.05 | 4.77 | 4.79 | 171,563.967 | AXS |
9,760 | 2023-09-16 | 4.66 | 4.97 | 4.79 | 4.74 | 79,955.466 | AXS |
9,761 | 2023-09-17 | 4.42 | 4.75 | 4.75 | 4.5 | 64,228.875 | AXS |
9,762 | 2023-09-18 | 4.43 | 4.6 | 4.5 | 4.53 | 44,975.428 | AXS |
9,763 | 2023-09-19 | 4.48 | 4.63 | 4.53 | 4.57 | 39,596.972 | AXS |
9,764 | 2023-09-20 | 4.46 | 4.6 | 4.56 | 4.55 | 46,652.92 | AXS |
9,765 | 2023-09-21 | 4.37 | 4.61 | 4.55 | 4.41 | 34,868.664 | AXS |
9,766 | 2023-09-22 | 4.35 | 4.45 | 4.4 | 4.44 | 20,363.133 | AXS |
9,767 | 2023-09-23 | 4.4 | 4.47 | 4.44 | 4.43 | 12,111.919 | AXS |
9,768 | 2023-09-24 | 4.4 | 4.8 | 4.42 | 4.52 | 89,771.67 | AXS |
9,769 | 2023-09-25 | 4.52 | 4.69 | 4.52 | 4.6 | 31,045.743 | AXS |
9,770 | 2023-09-26 | 4.43 | 4.68 | 4.61 | 4.51 | 24,012.64 | AXS |
9,771 | 2023-09-27 | 4.4 | 4.54 | 4.51 | 4.44 | 21,632.095 | AXS |
9,772 | 2023-09-28 | 4.42 | 4.53 | 4.43 | 4.5 | 11,771.881 | AXS |
9,773 | 2023-09-29 | 4.47 | 4.61 | 4.51 | 4.61 | 19,397.084 | AXS |
9,774 | 2023-09-30 | 4.52 | 4.63 | 4.61 | 4.59 | 9,320.417 | AXS |
9,775 | 2023-10-01 | 4.57 | 4.81 | 4.59 | 4.8 | 22,366.075 | AXS |
9,776 | 2023-10-02 | 4.48 | 4.8 | 4.8 | 4.57 | 26,871.937 | AXS |
9,777 | 2023-10-03 | 4.49 | 4.63 | 4.58 | 4.5 | 18,458.964 | AXS |
9,778 | 2023-10-04 | 4.34 | 4.51 | 4.49 | 4.49 | 14,094.076 | AXS |
9,779 | 2023-10-05 | 4.38 | 4.51 | 4.48 | 4.42 | 15,293.252 | AXS |
9,780 | 2023-10-06 | 4.41 | 4.54 | 4.42 | 4.51 | 37,399.114 | AXS |
9,781 | 2023-10-07 | 4.47 | 4.52 | 4.5 | 4.51 | 9,838.298 | AXS |
9,782 | 2023-10-08 | 4.43 | 4.53 | 4.51 | 4.45 | 21,663.565 | AXS |
9,783 | 2023-10-09 | 4.17 | 4.5 | 4.46 | 4.3 | 26,256.586 | AXS |
9,784 | 2023-10-10 | 4.2 | 4.32 | 4.29 | 4.26 | 9,221.382 | AXS |
9,785 | 2023-10-11 | 4.14 | 4.28 | 4.27 | 4.21 | 13,761.252 | AXS |
9,786 | 2023-10-12 | 4.15 | 4.26 | 4.21 | 4.21 | 14,078.671 | AXS |
9,787 | 2023-10-13 | 4.18 | 4.27 | 4.23 | 4.22 | 13,399.513 | AXS |
9,788 | 2023-10-14 | 4.21 | 4.41 | 4.22 | 4.3 | 17,094.444 | AXS |
9,789 | 2023-10-15 | 4.25 | 4.33 | 4.3 | 4.27 | 12,938.776 | AXS |
9,790 | 2023-10-16 | 4.27 | 4.45 | 4.28 | 4.31 | 56,687.625 | AXS |
9,791 | 2023-10-17 | 4.17 | 4.37 | 4.31 | 4.23 | 29,870.383 | AXS |
9,792 | 2023-10-18 | 4.11 | 4.25 | 4.23 | 4.15 | 21,676.137 | AXS |
9,793 | 2023-10-19 | 4.06 | 4.18 | 4.14 | 4.13 | 25,869.18 | AXS |
9,794 | 2023-10-20 | 4.1 | 4.29 | 4.13 | 4.24 | 118,628.628 | AXS |
9,795 | 2023-10-21 | 4.22 | 4.49 | 4.25 | 4.41 | 38,416.383 | AXS |
9,796 | 2023-10-22 | 4.35 | 4.49 | 4.4 | 4.45 | 26,312.398 | AXS |
9,797 | 2023-10-23 | 4.41 | 4.72 | 4.45 | 4.68 | 55,159.468 | AXS |
9,798 | 2023-10-24 | 4.51 | 4.83 | 4.69 | 4.68 | 122,002.943 | AXS |
9,799 | 2023-10-25 | 4.55 | 4.77 | 4.68 | 4.72 | 32,807.682 | AXS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.