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
|
|---|---|---|---|---|---|---|---|
600 | 2023-03-29 | 70.56 | 73.49 | 70.69 | 72.85 | 21,693.104 | AAVE |
601 | 2023-03-30 | 70.18 | 74.31 | 72.86 | 71.32 | 24,495.522 | AAVE |
602 | 2023-03-31 | 70.78 | 74.49 | 71.32 | 74.21 | 72,995.691 | AAVE |
603 | 2023-04-01 | 73.51 | 74.86 | 74.18 | 74.14 | 18,837.961 | AAVE |
604 | 2023-04-02 | 71.68 | 74.81 | 74.19 | 73 | 16,286.483 | AAVE |
605 | 2023-04-03 | 70.86 | 75.05 | 73.01 | 73.84 | 47,990.718 | AAVE |
606 | 2023-04-04 | 73.02 | 76.98 | 73.85 | 76.48 | 41,798.529 | AAVE |
607 | 2023-04-05 | 75.95 | 79.46 | 76.47 | 78.31 | 50,307.477 | AAVE |
608 | 2023-04-06 | 77.5 | 81.46 | 78.33 | 80.6 | 43,904.816 | AAVE |
609 | 2023-04-07 | 77.48 | 81.1 | 80.6 | 78.3 | 59,804.886 | AAVE |
610 | 2023-04-08 | 75.92 | 79.11 | 78.28 | 76.34 | 34,761.384 | AAVE |
611 | 2023-04-09 | 74.8 | 77.56 | 76.34 | 76.28 | 21,446.44 | AAVE |
612 | 2023-04-10 | 75.13 | 78.69 | 76.28 | 78.55 | 18,855.153 | AAVE |
613 | 2023-04-11 | 78.09 | 80.66 | 78.57 | 79.12 | 35,336.256 | AAVE |
614 | 2023-04-12 | 75.56 | 79.71 | 79.15 | 79.03 | 37,569.784 | AAVE |
615 | 2023-04-13 | 76.82 | 81.81 | 79.04 | 81.32 | 59,940.091 | AAVE |
616 | 2023-04-14 | 80.19 | 83.95 | 81.32 | 82.65 | 48,588.374 | AAVE |
617 | 2023-04-15 | 81.09 | 84.33 | 82.66 | 82.55 | 33,952.293 | AAVE |
618 | 2023-04-16 | 80.81 | 83.76 | 82.52 | 83.38 | 33,116.117 | AAVE |
619 | 2023-04-17 | 80.23 | 84.44 | 83.38 | 81.06 | 50,860.262 | AAVE |
620 | 2023-04-18 | 79.51 | 84.32 | 81.07 | 81.97 | 49,154.239 | AAVE |
621 | 2023-04-19 | 72.3 | 82.11 | 82.01 | 73.98 | 86,905.694 | AAVE |
622 | 2023-04-20 | 71.58 | 75.34 | 73.94 | 72.33 | 64,690.412 | AAVE |
623 | 2023-04-21 | 68.07 | 73.35 | 72.34 | 69.07 | 47,024.438 | AAVE |
624 | 2023-04-22 | 68.64 | 70.96 | 69.09 | 70.82 | 12,905.692 | AAVE |
625 | 2023-04-23 | 68.39 | 71.02 | 70.78 | 70.32 | 10,043.297 | AAVE |
626 | 2023-04-24 | 68.12 | 71.49 | 70.31 | 69.85 | 12,118.113 | AAVE |
627 | 2023-04-25 | 68.35 | 71.36 | 69.86 | 71.23 | 13,125.491 | AAVE |
628 | 2023-04-26 | 65.94 | 76.74 | 71.18 | 69.43 | 50,519.229 | AAVE |
629 | 2023-04-27 | 68.79 | 72.1 | 69.35 | 71.44 | 19,756.447 | AAVE |
630 | 2023-04-28 | 70.1 | 72.33 | 71.44 | 72.21 | 13,126.387 | AAVE |
631 | 2023-04-29 | 71.36 | 72.76 | 72.23 | 71.8 | 11,150.573 | AAVE |
632 | 2023-04-30 | 70.21 | 72.58 | 71.81 | 70.26 | 13,075.13 | AAVE |
633 | 2023-05-01 | 67.63 | 70.79 | 70.33 | 68.9 | 15,645.926 | AAVE |
634 | 2023-05-02 | 68 | 69.61 | 68.85 | 69.16 | 9,482.718 | AAVE |
635 | 2023-05-03 | 67.58 | 71.86 | 69.18 | 71.75 | 17,982.312 | AAVE |
636 | 2023-05-04 | 70.31 | 72.04 | 71.74 | 70.89 | 11,278.899 | AAVE |
637 | 2023-05-05 | 70.18 | 76.16 | 70.9 | 73.55 | 47,489.218 | AAVE |
638 | 2023-05-06 | 68.62 | 74.18 | 73.56 | 69.88 | 28,228.335 | AAVE |
639 | 2023-05-07 | 68.35 | 70.31 | 69.88 | 68.78 | 9,944.133 | AAVE |
640 | 2023-05-08 | 62.58 | 69.26 | 68.75 | 64.56 | 30,132.649 | AAVE |
641 | 2023-05-09 | 63.69 | 64.9 | 64.55 | 64.48 | 19,175.515 | AAVE |
642 | 2023-05-10 | 61.41 | 65.89 | 64.48 | 64.74 | 30,670.134 | AAVE |
643 | 2023-05-11 | 60.91 | 64.79 | 64.74 | 62.29 | 21,159.353 | AAVE |
644 | 2023-05-12 | 60.24 | 63.31 | 62.31 | 63.22 | 16,570.438 | AAVE |
645 | 2023-05-13 | 61.91 | 63.22 | 63.22 | 62.19 | 4,020.28 | AAVE |
646 | 2023-05-14 | 61.6 | 63.42 | 62.17 | 62.3 | 8,687.243 | AAVE |
647 | 2023-05-15 | 61.42 | 64.56 | 62.3 | 62.83 | 19,740.095 | AAVE |
648 | 2023-05-16 | 61.93 | 64.85 | 62.79 | 62.9 | 18,706.821 | AAVE |
649 | 2023-05-17 | 61.74 | 65 | 62.84 | 64.98 | 15,607.862 | AAVE |
650 | 2023-05-18 | 64.58 | 67.36 | 64.97 | 64.95 | 44,516.559 | AAVE |
651 | 2023-05-19 | 63.96 | 65.69 | 64.98 | 65.38 | 11,897.75 | AAVE |
652 | 2023-05-20 | 64.59 | 65.52 | 65.33 | 65.27 | 13,271.93 | AAVE |
653 | 2023-05-21 | 63.46 | 65.5 | 65.3 | 63.94 | 11,247.786 | AAVE |
654 | 2023-05-22 | 62.94 | 64.8 | 63.9 | 64.32 | 6,849.135 | AAVE |
655 | 2023-05-23 | 64.09 | 66.26 | 64.26 | 65.46 | 9,334.616 | AAVE |
656 | 2023-05-24 | 62.26 | 65.49 | 65.45 | 63.91 | 14,664.183 | AAVE |
657 | 2023-05-25 | 62.31 | 64.22 | 63.91 | 63.5 | 13,186.057 | AAVE |
658 | 2023-05-26 | 62.84 | 65.71 | 63.49 | 64.64 | 13,111.111 | AAVE |
659 | 2023-05-27 | 64.43 | 65.77 | 64.5 | 65.74 | 8,310.772 | AAVE |
660 | 2023-05-28 | 65.48 | 69.54 | 65.76 | 69.14 | 15,317.714 | AAVE |
661 | 2023-05-29 | 66.77 | 69.45 | 69.16 | 67.33 | 12,412.704 | AAVE |
662 | 2023-05-30 | 66.19 | 67.91 | 67.37 | 66.65 | 15,338.736 | AAVE |
663 | 2023-05-31 | 63.23 | 66.97 | 66.59 | 63.81 | 14,200.401 | AAVE |
664 | 2023-06-01 | 62.37 | 64.3 | 63.8 | 62.67 | 19,849.697 | AAVE |
665 | 2023-06-02 | 62.12 | 64.59 | 62.64 | 63.67 | 12,620.91 | AAVE |
666 | 2023-06-03 | 62.81 | 64.32 | 63.67 | 63.62 | 16,980.131 | AAVE |
667 | 2023-06-04 | 62.56 | 64.71 | 63.62 | 62.74 | 15,516.62 | AAVE |
668 | 2023-06-05 | 56.69 | 62.87 | 62.7 | 59.88 | 30,743.391 | AAVE |
669 | 2023-06-06 | 59.44 | 62.85 | 59.87 | 61.76 | 32,750.121 | AAVE |
670 | 2023-06-07 | 58.56 | 62 | 61.76 | 59.13 | 12,978.455 | AAVE |
671 | 2023-06-08 | 58.33 | 60.53 | 59.13 | 59.84 | 17,275.632 | AAVE |
672 | 2023-06-09 | 59.13 | 60.71 | 59.83 | 60.02 | 18,514.887 | AAVE |
673 | 2023-06-10 | 47.18 | 60.02 | 59.96 | 52.64 | 57,073.918 | AAVE |
674 | 2023-06-11 | 51.71 | 53.45 | 52.61 | 52.2 | 15,718.831 | AAVE |
675 | 2023-06-12 | 50.72 | 54.02 | 52.15 | 53.81 | 18,963.07 | AAVE |
676 | 2023-06-13 | 53.2 | 56.05 | 53.79 | 55.03 | 10,883.224 | AAVE |
677 | 2023-06-14 | 51.38 | 56.07 | 55.05 | 52.04 | 27,446.047 | AAVE |
678 | 2023-06-15 | 48.95 | 52.56 | 52.02 | 49.98 | 29,778.776 | AAVE |
679 | 2023-06-16 | 49.07 | 51.19 | 50.02 | 50.71 | 17,212.07 | AAVE |
680 | 2023-06-17 | 50.28 | 52.22 | 50.71 | 51.12 | 19,544.407 | AAVE |
681 | 2023-06-18 | 50.57 | 51.97 | 51.15 | 50.88 | 16,810.642 | AAVE |
682 | 2023-06-19 | 50.49 | 52.16 | 50.85 | 51.94 | 12,166.787 | AAVE |
683 | 2023-06-20 | 50.13 | 53.18 | 51.94 | 53.12 | 27,817.706 | AAVE |
684 | 2023-06-21 | 52.88 | 55.54 | 53.12 | 55.06 | 28,258.586 | AAVE |
685 | 2023-06-22 | 54.9 | 57.28 | 55.05 | 55.59 | 36,592.184 | AAVE |
686 | 2023-06-23 | 55.24 | 57.79 | 55.58 | 57.17 | 25,918.914 | AAVE |
687 | 2023-06-24 | 56.06 | 58.34 | 57.17 | 57.1 | 20,446.095 | AAVE |
688 | 2023-06-25 | 56.98 | 76.85 | 57.14 | 68.85 | 198,832.52 | AAVE |
689 | 2023-06-26 | 62.92 | 69.33 | 68.82 | 63.22 | 63,975.775 | AAVE |
690 | 2023-06-27 | 62.64 | 69.43 | 63.12 | 64.92 | 79,624.625 | AAVE |
691 | 2023-06-28 | 57.5 | 65.38 | 64.88 | 59.33 | 40,696.517 | AAVE |
692 | 2023-06-29 | 59 | 67.13 | 59.32 | 63.02 | 78,881.017 | AAVE |
693 | 2023-06-30 | 61.18 | 72.41 | 62.97 | 70.64 | 162,188.519 | AAVE |
694 | 2023-07-01 | 66.39 | 70.7 | 70.65 | 68.17 | 47,967.252 | AAVE |
695 | 2023-07-02 | 67.3 | 73.38 | 68.16 | 70.69 | 87,334.31 | AAVE |
696 | 2023-07-03 | 68.7 | 74.72 | 70.76 | 73.06 | 94,877.019 | AAVE |
697 | 2023-07-04 | 71.65 | 81.5 | 73.07 | 77.07 | 140,113.416 | AAVE |
698 | 2023-07-05 | 71.65 | 80.63 | 77.08 | 74.62 | 123,832.658 | AAVE |
699 | 2023-07-06 | 70.22 | 78.1 | 74.62 | 70.29 | 82,819.84 | AAVE |