crypto_data/ATLAS_USD.csv

,startTime,time,open,high,low,close,volume
0,2021-09-02T00:00:00+00:00,1630540800000.0,0.0013875,0.17,0.0012,0.08236775,61823137.74825
1,2021-09-03T00:00:00+00:00,1630627200000.0,0.08236775,0.17,0.0718,0.1522345,66633250.74325
2,2021-09-04T00:00:00+00:00,1630713600000.0,0.1522345,0.2808,0.15018175,0.2315995,93635316.21125
3,2021-09-05T00:00:00+00:00,1630800000000.0,0.2315995,0.26,0.173,0.21149975,57747652.4290875
4,2021-09-06T00:00:00+00:00,1630886400000.0,0.21149975,0.22252,0.1751,0.182197,26125293.7585175
5,2021-09-07T00:00:00+00:00,1630972800000.0,0.18219625,0.18255525,0.1149105,0.14206575,42402385.5690625
6,2021-09-08T00:00:00+00:00,1631059200000.0,0.14206575,0.165,0.12654,0.14786575,21697889.0845425
7,2021-09-09T00:00:00+00:00,1631145600000.0,0.14786575,0.14981875,0.1165,0.137,18333524.1853775
8,2021-09-10T00:00:00+00:00,1631232000000.0,0.137,0.142468,0.12,0.12565,13249813.9742975
9,2021-09-11T00:00:00+00:00,1631318400000.0,0.12564825,0.15345375,0.12373725,0.144998,15772482.66912
10,2021-09-12T00:00:00+00:00,1631404800000.0,0.144998,0.14538,0.12624725,0.137261,8118204.45401
11,2021-09-13T00:00:00+00:00,1631491200000.0,0.137261,0.1384535,0.122509,0.12702,9926421.03467
12,2021-09-14T00:00:00+00:00,1631577600000.0,0.12702,0.13685975,0.1249635,0.12795175,6607742.7621075
13,2021-09-15T00:00:00+00:00,1631664000000.0,0.12795175,0.1338345,0.1270715,0.129939,3852768.7733375
14,2021-09-16T00:00:00+00:00,1631750400000.0,0.129939,0.12994,0.125,0.12610525,6126780.477255
15,2021-09-17T00:00:00+00:00,1631836800000.0,0.12610525,0.12963825,0.1,0.10515625,12871128.48241
16,2021-09-18T00:00:00+00:00,1631923200000.0,0.10515625,0.111777,0.1029825,0.11038,4427980.44466
17,2021-09-19T00:00:00+00:00,1632009600000.0,0.11038,0.1222,0.101,0.102241,4241410.5593225
18,2021-09-20T00:00:00+00:00,1632096000000.0,0.102241,0.10477875,0.088,0.097,9888350.36512
19,2021-09-21T00:00:00+00:00,1632182400000.0,0.097,0.0993305,0.0761,0.082434,8404249.6621875
20,2021-09-22T00:00:00+00:00,1632268800000.0,0.082434,0.09,0.08174175,0.08808625,5563666.7511525
21,2021-09-23T00:00:00+00:00,1632355200000.0,0.08808625,0.094,0.0856045,0.0938625,6182393.1296525
22,2021-09-24T00:00:00+00:00,1632441600000.0,0.0938625,0.094,0.0803425,0.08498025,6623498.1299675
23,2021-09-25T00:00:00+00:00,1632528000000.0,0.08498025,0.088,0.08364925,0.084982,2790740.6248325
24,2021-09-26T00:00:00+00:00,1632614400000.0,0.084982,0.08509375,0.0785,0.080901,5374668.0644725
25,2021-09-27T00:00:00+00:00,1632700800000.0,0.080901,0.087,0.08038875,0.080581,5423244.4003325
26,2021-09-28T00:00:00+00:00,1632787200000.0,0.080581,0.081953,0.075,0.07562125,4691375.9498625
27,2021-09-29T00:00:00+00:00,1632873600000.0,0.07562125,0.0788,0.07281875,0.07406325,5570425.82923
28,2021-09-30T00:00:00+00:00,1632960000000.0,0.07406325,0.07945,0.07378125,0.07900325,6982624.522625
29,2021-10-01T00:00:00+00:00,1633046400000.0,0.07900325,0.09776325,0.07683375,0.09694025,17498264.0964075
30,2021-10-02T00:00:00+00:00,1633132800000.0,0.09694025,0.1262335,0.09592525,0.11212725,47800991.790715
31,2021-10-03T00:00:00+00:00,1633219200000.0,0.112128,0.1226535,0.10706325,0.122448,22329456.31042
32,2021-10-04T00:00:00+00:00,1633305600000.0,0.122448,0.135942,0.1113805,0.12520075,45911920.0927725
33,2021-10-05T00:00:00+00:00,1633392000000.0,0.12520075,0.1335,0.121501,0.12545275,30351714.9644525
34,2021-10-06T00:00:00+00:00,1633478400000.0,0.12545275,0.125575,0.1076125,0.1124875,23405664.0386075
35,2021-10-07T00:00:00+00:00,1633564800000.0,0.1124875,0.114341,0.102025,0.10524075,12512835.76108
36,2021-10-08T00:00:00+00:00,1633651200000.0,0.10524075,0.1146415,0.1046,0.1086705,8924837.2137825
37,2021-10-09T00:00:00+00:00,1633737600000.0,0.1086705,0.1101695,0.1030245,0.103137,5707315.9054625
38,2021-10-10T00:00:00+00:00,1633824000000.0,0.103137,0.1040905,0.09559225,0.096001,6498903.0527075
39,2021-10-11T00:00:00+00:00,1633910400000.0,0.096001,0.1007525,0.09041525,0.0914325,7635307.04029
40,2021-10-12T00:00:00+00:00,1633996800000.0,0.0914325,0.09258225,0.0837,0.0918355,7445392.7800375
41,2021-10-13T00:00:00+00:00,1634083200000.0,0.0918355,0.0937005,0.0891,0.09107375,6636644.7006375
42,2021-10-14T00:00:00+00:00,1634169600000.0,0.09107375,0.099684,0.08980175,0.093722,8563551.980985
43,2021-10-15T00:00:00+00:00,1634256000000.0,0.093722,0.098236,0.09213775,0.09763975,7721990.2548625
44,2021-10-16T00:00:00+00:00,1634342400000.0,0.09763975,0.100842,0.08918875,0.093161,7062017.01698
45,2021-10-17T00:00:00+00:00,1634428800000.0,0.093161,0.0952415,0.0893475,0.0925825,4364203.5636675
46,2021-10-18T00:00:00+00:00,1634515200000.0,0.0925825,0.0935555,0.08837125,0.090352,3693745.012965
47,2021-10-19T00:00:00+00:00,1634601600000.0,0.090352,0.09076925,0.08856925,0.09003125,4045129.177845
48,2021-10-20T00:00:00+00:00,1634688000000.0,0.09003125,0.1026665,0.08957,0.09894025,7998416.5761
49,2021-10-21T00:00:00+00:00,1634774400000.0,0.09894025,0.1027,0.077,0.09078875,14393962.4393325
50,2021-10-22T00:00:00+00:00,1634860800000.0,0.09078875,0.092685,0.085506,0.0863035,8419871.9794375
51,2021-10-23T00:00:00+00:00,1634947200000.0,0.0863035,0.08826475,0.08399925,0.086887,3945228.15465
52,2021-10-24T00:00:00+00:00,1635033600000.0,0.086887,0.087289,0.081658,0.08511925,4484116.1779225
53,2021-10-25T00:00:00+00:00,1635120000000.0,0.08511925,0.08949,0.08445425,0.08931075,5686370.0564625
54,2021-10-26T00:00:00+00:00,1635206400000.0,0.08931075,0.09336,0.08900325,0.09291225,6995493.5913175
55,2021-10-27T00:00:00+00:00,1635292800000.0,0.09291225,0.09365025,0.0823,0.08356375,7723201.40595
56,2021-10-28T00:00:00+00:00,1635379200000.0,0.08356375,0.0956625,0.08225,0.09312525,8812340.765255
57,2021-10-29T00:00:00+00:00,1635465600000.0,0.09312525,0.11642275,0.09253825,0.11086,24461391.76936
58,2021-10-30T00:00:00+00:00,1635552000000.0,0.11086,0.15,0.1107495,0.143881,38604409.5724725
59,2021-10-31T00:00:00+00:00,1635638400000.0,0.143881,0.15,0.1187,0.12584675,26635723.6723525
60,2021-11-01T00:00:00+00:00,1635724800000.0,0.12584675,0.1356545,0.12,0.12981475,17627508.504335
61,2021-11-02T00:00:00+00:00,1635811200000.0,0.12981475,0.14677775,0.129419,0.14242725,24367638.887555
62,2021-11-03T00:00:00+00:00,1635897600000.0,0.14242725,0.170888,0.1384695,0.163364,58475274.1133275
63,2021-11-04T00:00:00+00:00,1635984000000.0,0.163364,0.1689765,0.14775,0.15226325,30464168.9594525
64,2021-11-05T00:00:00+00:00,1636070400000.0,0.15226325,0.1524285,0.139221,0.14299875,22232951.55888
65,2021-11-06T00:00:00+00:00,1636156800000.0,0.14299875,0.164,0.1413405,0.15617475,30907336.271845
66,2021-11-07T00:00:00+00:00,1636243200000.0,0.15617475,0.186888,0.15469975,0.18175675,27488583.5399075
67,2021-11-08T00:00:00+00:00,1636329600000.0,0.181757,0.1975,0.17237775,0.1896045,39145186.9359475
68,2021-11-09T00:00:00+00:00,1636416000000.0,0.1896045,0.19847825,0.1735,0.18106225,28078730.0612125
69,2021-11-10T00:00:00+00:00,1636502400000.0,0.18106225,0.19476975,0.156,0.16144075,30958357.172855
70,2021-11-11T00:00:00+00:00,1636588800000.0,0.16144075,0.17924525,0.1581685,0.17351375,32096868.83186
71,2021-11-12T00:00:00+00:00,1636675200000.0,0.17351375,0.1739025,0.15,0.16210925,23120253.51667
72,2021-11-13T00:00:00+00:00,1636761600000.0,0.16210925,0.1725205,0.1605445,0.1711475,17771310.6668325
73,2021-11-14T00:00:00+00:00,1636848000000.0,0.1711475,0.1721395,0.15634775,0.163127,17564735.867295
74,2021-11-15T00:00:00+00:00,1636934400000.0,0.163127,0.1699255,0.158172,0.15969,20755474.57308
75,2021-11-16T00:00:00+00:00,1637020800000.0,0.15969025,0.1598335,0.14,0.14512625,25679191.497655
76,2021-11-17T00:00:00+00:00,1637107200000.0,0.14512625,0.151,0.141255,0.1423175,14233217.57881
77,2021-11-18T00:00:00+00:00,1637193600000.0,0.1423175,0.148,0.12306825,0.128619,29243915.087485
78,2021-11-19T00:00:00+00:00,1637280000000.0,0.128619,0.1547785,0.12708,0.15428225,23170132.85333
79,2021-11-20T00:00:00+00:00,1637366400000.0,0.1542825,0.17099975,0.1504,0.16344075,30240398.8922175
80,2021-11-21T00:00:00+00:00,1637452800000.0,0.16344075,0.176311,0.1573605,0.169335,24713552.7731675
81,2021-11-22T00:00:00+00:00,1637539200000.0,0.169335,0.1701145,0.153,0.1581535,25098830.005665
82,2021-11-23T00:00:00+00:00,1637625600000.0,0.1581535,0.185,0.15621725,0.18019375,24926851.03
83,2021-11-24T00:00:00+00:00,1637712000000.0,0.18019375,0.198728,0.1718735,0.1985,33468888.7228975
84,2021-11-25T00:00:00+00:00,1637798400000.0,0.1985,0.21869975,0.198385,0.19882925,43968270.0317725
85,2021-11-26T00:00:00+00:00,1637884800000.0,0.19882925,0.2174565,0.1658125,0.17868725,53245033.919895
86,2021-11-27T00:00:00+00:00,1637971200000.0,0.17868725,0.19767975,0.17810575,0.18691575,23806702.8874925
87,2021-11-28T00:00:00+00:00,1638057600000.0,0.18691575,0.18805525,0.1661,0.1879065,30320802.59302
88,2021-11-29T00:00:00+00:00,1638144000000.0,0.1877295,0.1957545,0.181415,0.18954075,25893737.1222925
89,2021-11-30T00:00:00+00:00,1638230400000.0,0.18954075,0.20249975,0.18622175,0.19260975,27580041.4609375
90,2021-12-01T00:00:00+00:00,1638316800000.0,0.19260975,0.19888,0.18255,0.1864495,19508121.3094575
91,2021-12-02T00:00:00+00:00,1638403200000.0,0.1864495,0.186701,0.1707805,0.17175175,18132534.6905875
92,2021-12-03T00:00:00+00:00,1638489600000.0,0.17175175,0.17909925,0.15269,0.158757,18895263.28769
93,2021-12-04T00:00:00+00:00,1638576000000.0,0.158757,0.169552,0.11,0.14335,25096674.3603375
94,2021-12-05T00:00:00+00:00,1638662400000.0,0.14335,0.1441555,0.1285345,0.130848,10507934.569215
95,2021-12-06T00:00:00+00:00,1638748800000.0,0.130848,0.13098825,0.11235175,0.12752675,15333237.6805275
96,2021-12-07T00:00:00+00:00,1638835200000.0,0.12752675,0.13996675,0.127492,0.1291525,14914036.81383
97,2021-12-08T00:00:00+00:00,1638921600000.0,0.1291525,0.135889,0.1215205,0.12624025,13538025.616385
98,2021-12-09T00:00:00+00:00,1639008000000.0,0.12624025,0.1279035,0.11703675,0.1179805,7104373.035805
99,2021-12-10T00:00:00+00:00,1639094400000.0,0.1179805,0.1223035,0.11246275,0.113634,9004258.21232
100,2021-12-11T00:00:00+00:00,1639180800000.0,0.113634,0.134,0.11310225,0.12772675,11293667.5750625
101,2021-12-12T00:00:00+00:00,1639267200000.0,0.12772675,0.12955425,0.117707,0.12278975,8578889.473305
102,2021-12-13T00:00:00+00:00,1639353600000.0,0.12278975,0.1231305,0.10825525,0.11105375,6903393.943665
103,2021-12-14T00:00:00+00:00,1639440000000.0,0.11105375,0.122357,0.108396,0.121941,9754507.047195
104,2021-12-15T00:00:00+00:00,1639526400000.0,0.121941,0.1277,0.11500025,0.12681325,9022073.63716
105,2021-12-16T00:00:00+00:00,1639612800000.0,0.12681325,0.1275935,0.11851175,0.12069375,7589783.8682075
106,2021-12-17T00:00:00+00:00,1639699200000.0,0.12069375,0.1276175,0.106468,0.10710575,12466446.8420525
107,2021-12-18T00:00:00+00:00,1639785600000.0,0.10710575,0.1098,0.1051,0.106911,7015244.26628
108,2021-12-19T00:00:00+00:00,1639872000000.0,0.106911,0.10879,0.1024,0.10328075,6451328.4280725
109,2021-12-20T00:00:00+00:00,1639958400000.0,0.10328075,0.10382625,0.0886105,0.09292725,13063842.3797325
110,2021-12-21T00:00:00+00:00,1640044800000.0,0.09292725,0.099,0.09146575,0.09408475,7448383.034755
111,2021-12-22T00:00:00+00:00,1640131200000.0,0.09408475,0.098529,0.089595,0.09605525,8443732.0637075
112,2021-12-23T00:00:00+00:00,1640217600000.0,0.09605525,0.11185225,0.095,0.11047125,12677835.3846625
113,2021-12-24T00:00:00+00:00,1640304000000.0,0.11047125,0.121,0.108,0.1085905,10885195.0463225
114,2021-12-25T00:00:00+00:00,1640390400000.0,0.1085905,0.1160605,0.10178,0.114893,6630565.64081
115,2021-12-26T00:00:00+00:00,1640476800000.0,0.114893,0.11747525,0.10856325,0.11393825,5528992.69874
116,2021-12-27T00:00:00+00:00,1640563200000.0,0.11393825,0.11749325,0.11196175,0.11366,5799214.45198
117,2021-12-28T00:00:00+00:00,1640649600000.0,0.11366,0.11659375,0.1063055,0.1076265,6418619.140275
118,2021-12-29T00:00:00+00:00,1640736000000.0,0.1076265,0.10828175,0.10201925,0.10368625,6667917.4742875
119,2021-12-30T00:00:00+00:00,1640822400000.0,0.10368625,0.10669575,0.101,0.10249325,5252999.48415
120,2021-12-31T00:00:00+00:00,1640908800000.0,0.10249325,0.104275,0.1,0.10123325,4416720.6357925
121,2022-01-01T00:00:00+00:00,1640995200000.0,0.10123325,0.10786575,0.100438,0.10772625,4447609.80788
122,2022-01-02T00:00:00+00:00,1641081600000.0,0.10772625,0.1082345,0.1056085,0.1064415,3226281.03336
123,2022-01-03T00:00:00+00:00,1641168000000.0,0.1064415,0.10653125,0.09792875,0.10072025,3954837.7136725
124,2022-01-04T00:00:00+00:00,1641254400000.0,0.10072025,0.115,0.095,0.10726625,12641177.8096875
125,2022-01-05T00:00:00+00:00,1641340800000.0,0.10726625,0.10869775,0.0934075,0.09677975,4854472.083835
126,2022-01-06T00:00:00+00:00,1641427200000.0,0.09677975,0.0997075,0.092,0.097616,5369169.81721
127,2022-01-07T00:00:00+00:00,1641513600000.0,0.097616,0.09769675,0.0781,0.08966775,6886719.3900525
128,2022-01-08T00:00:00+00:00,1641600000000.0,0.08966775,0.09135625,0.08363725,0.0861195,4798637.427385
129,2022-01-09T00:00:00+00:00,1641686400000.0,0.0861195,0.08943,0.08418025,0.08798275,3772715.01495
130,2022-01-10T00:00:00+00:00,1641772800000.0,0.08798275,0.08864125,0.08149225,0.08325875,4166530.987185
131,2022-01-11T00:00:00+00:00,1641859200000.0,0.08325875,0.08695,0.082077,0.08555575,3367034.345815
132,2022-01-12T00:00:00+00:00,1641945600000.0,0.08555575,0.08856825,0.085224,0.0875045,2858216.40684
133,2022-01-13T00:00:00+00:00,1642032000000.0,0.0875045,0.08763825,0.08117425,0.081405,4095988.0006
134,2022-01-14T00:00:00+00:00,1642118400000.0,0.081405,0.084089,0.078764,0.079168,4086343.78988
135,2022-01-15T00:00:00+00:00,1642204800000.0,0.079168,0.081795,0.07722825,0.08063575,3996505.874905
136,2022-01-16T00:00:00+00:00,1642291200000.0,0.08063575,0.08306425,0.0757125,0.07835075,3094599.0019475
137,2022-01-17T00:00:00+00:00,1642377600000.0,0.07835075,0.07861225,0.0731,0.0734715,3707193.8546125
138,2022-01-18T00:00:00+00:00,1642464000000.0,0.0734715,0.0736945,0.0657065,0.06700625,5853646.22268
139,2022-01-19T00:00:00+00:00,1642550400000.0,0.06700625,0.0671015,0.05865975,0.06190875,4324908.4998
140,2022-01-20T00:00:00+00:00,1642636800000.0,0.06190875,0.0681055,0.06177175,0.0621135,4277236.9509275
141,2022-01-21T00:00:00+00:00,1642723200000.0,0.0621135,0.06272925,0.05299975,0.05395475,8188231.105965
142,2022-01-22T00:00:00+00:00,1642809600000.0,0.05395475,0.05599825,0.04581075,0.0484925,4777579.56425
143,2022-01-23T00:00:00+00:00,1642896000000.0,0.0484925,0.0504655,0.0480855,0.04848775,1985170.8500775