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 |
|---|---|---|---|---|---|---|---|
38,000 | 2023-09-13 | 0.2139 | 0.2207 | 0.2172 | 0.2173 | 37,669.9 | KRL |
38,001 | 2023-09-14 | 0.214 | 0.2201 | 0.2201 | 0.2148 | 66,208.6 | KRL |
38,002 | 2023-09-15 | 0.2133 | 0.2189 | 0.2176 | 0.2146 | 30,342.3 | KRL |
38,003 | 2023-09-16 | 0.2141 | 0.2299 | 0.218 | 0.2245 | 205,065 | KRL |
38,004 | 2023-09-17 | 0.2244 | 0.3 | 0.2248 | 0.2353 | 3,381,180.8 | KRL |
38,005 | 2023-09-18 | 0.2265 | 0.2394 | 0.2356 | 0.2362 | 431,072.4 | KRL |
38,006 | 2023-09-19 | 0.22 | 0.2404 | 0.2374 | 0.2238 | 400,178.5 | KRL |
38,007 | 2023-09-20 | 0.2141 | 0.2456 | 0.2282 | 0.2211 | 809,743.1 | KRL |
38,008 | 2023-09-21 | 0.2134 | 0.2212 | 0.2198 | 0.2151 | 143,831.1 | KRL |
38,009 | 2023-09-22 | 0.21 | 0.2172 | 0.2159 | 0.2117 | 192,907.7 | KRL |
38,010 | 2023-09-23 | 0.2113 | 0.2143 | 0.2116 | 0.2125 | 53,061.8 | KRL |
38,011 | 2023-09-24 | 0.2009 | 0.2155 | 0.213 | 0.2098 | 98,033 | KRL |
38,012 | 2023-09-25 | 0.2052 | 0.2105 | 0.2087 | 0.2084 | 30,583.9 | KRL |
38,013 | 2023-09-26 | 0.1979 | 0.2143 | 0.2084 | 0.2051 | 142,556.4 | KRL |
38,014 | 2023-09-27 | 0.2036 | 0.2097 | 0.2051 | 0.2097 | 45,943.5 | KRL |
38,015 | 2023-09-28 | 0.2088 | 0.2185 | 0.2092 | 0.2133 | 89,383.5 | KRL |
38,016 | 2023-09-29 | 0.2113 | 0.2181 | 0.2168 | 0.2142 | 18,493.6 | KRL |
38,017 | 2023-09-30 | 0.2067 | 0.2261 | 0.2149 | 0.217 | 272,879.2 | KRL |
38,018 | 2023-10-01 | 0.2059 | 0.2177 | 0.217 | 0.2127 | 178,635.9 | KRL |
38,019 | 2023-10-02 | 0.2121 | 0.2162 | 0.2127 | 0.2134 | 26,382.1 | KRL |
38,020 | 2023-10-03 | 0.2091 | 0.2152 | 0.2134 | 0.2096 | 19,727.6 | KRL |
38,021 | 2023-10-04 | 0.2066 | 0.2149 | 0.211 | 0.2149 | 45,848.5 | KRL |
38,022 | 2023-10-05 | 0.2096 | 0.2152 | 0.2149 | 0.2096 | 24,619.7 | KRL |
38,023 | 2023-10-06 | 0.2096 | 0.2135 | 0.2096 | 0.21 | 9,567.8 | KRL |
38,024 | 2023-10-07 | 0.2101 | 0.2365 | 0.2101 | 0.2168 | 539,086.9 | KRL |
38,025 | 2023-10-08 | 0.2048 | 0.2184 | 0.2168 | 0.2084 | 205,527.6 | KRL |
38,026 | 2023-10-09 | 0.202 | 0.2152 | 0.2082 | 0.2056 | 36,796.4 | KRL |
38,027 | 2023-10-10 | 0.2017 | 0.2157 | 0.2088 | 0.211 | 15,694.9 | KRL |
38,028 | 2023-10-11 | 0.2001 | 0.2185 | 0.2137 | 0.2009 | 38,805.6 | KRL |
38,029 | 2023-10-12 | 0.2001 | 0.2062 | 0.2031 | 0.2018 | 15,363.6 | KRL |
38,030 | 2023-10-13 | 0.1953 | 0.2163 | 0.2035 | 0.2027 | 107,562 | KRL |
38,031 | 2023-10-14 | 0.1988 | 0.2159 | 0.2047 | 0.2047 | 109,018.5 | KRL |
38,032 | 2023-10-15 | 0.1983 | 0.2162 | 0.2047 | 0.2022 | 27,334.9 | KRL |
38,033 | 2023-10-16 | 0.1999 | 0.2137 | 0.2047 | 0.2044 | 14,557.8 | KRL |
38,034 | 2023-10-17 | 0.1923 | 0.2141 | 0.2028 | 0.2066 | 86,322.5 | KRL |
38,035 | 2023-10-18 | 0.2003 | 0.2144 | 0.2025 | 0.2015 | 8,198 | KRL |
38,036 | 2023-10-19 | 0.1984 | 0.2093 | 0.2086 | 0.2091 | 10,467.8 | KRL |
38,037 | 2023-10-20 | 0.2008 | 0.21 | 0.2076 | 0.206 | 43,206.4 | KRL |
38,038 | 2023-10-21 | 0.206 | 0.21 | 0.2078 | 0.2089 | 17,088.9 | KRL |
38,039 | 2023-10-22 | 0.2064 | 0.2098 | 0.2092 | 0.2077 | 32,943.2 | KRL |
38,040 | 2023-10-23 | 0.2068 | 0.2295 | 0.207 | 0.2227 | 124,899.9 | KRL |
38,041 | 2023-10-24 | 0.2111 | 0.2294 | 0.2233 | 0.2188 | 186,652.6 | KRL |
38,042 | 2023-10-25 | 0.2167 | 0.22 | 0.2188 | 0.2178 | 22,444.1 | KRL |
38,043 | 2023-10-26 | 0.2155 | 0.22 | 0.2199 | 0.2157 | 47,563.4 | KRL |
38,044 | 2023-10-27 | 0.2123 | 0.2185 | 0.2158 | 0.2123 | 20,519.7 | KRL |
38,045 | 2023-10-28 | 0.2114 | 0.2229 | 0.2158 | 0.2202 | 54,451 | KRL |
38,046 | 2023-10-29 | 0.2123 | 0.2213 | 0.2174 | 0.2186 | 28,766.7 | KRL |
38,047 | 2023-10-30 | 0.2141 | 0.2186 | 0.2164 | 0.2182 | 27,848.8 | KRL |
38,048 | 2023-10-31 | 0.2164 | 0.269 | 0.2186 | 0.2589 | 1,471,566 | KRL |
38,049 | 2023-11-01 | 0.22 | 0.2655 | 0.2563 | 0.2404 | 656,432 | KRL |
38,050 | 2023-11-02 | 0.2248 | 0.2529 | 0.2402 | 0.2369 | 653,922.8 | KRL |
38,051 | 2023-11-03 | 0.2001 | 0.2392 | 0.2357 | 0.2272 | 246,427.3 | KRL |
38,052 | 2023-11-04 | 0.2243 | 0.2306 | 0.2266 | 0.2262 | 70,503.6 | KRL |
38,053 | 2023-11-05 | 0.2255 | 0.2312 | 0.2272 | 0.2287 | 32,140.1 | KRL |
38,054 | 2023-11-06 | 0.2192 | 0.2392 | 0.2293 | 0.2328 | 177,126.1 | KRL |
38,055 | 2023-11-07 | 0.2254 | 0.2334 | 0.2316 | 0.2321 | 69,322.1 | KRL |
38,056 | 2023-11-08 | 0.2289 | 0.2357 | 0.2313 | 0.2303 | 29,898.5 | KRL |
38,057 | 2023-11-09 | 0.2302 | 0.2454 | 0.2303 | 0.2426 | 226,895.2 | KRL |
38,058 | 2023-11-10 | 0.2393 | 0.2427 | 0.2397 | 0.242 | 25,516.9 | KRL |
38,059 | 2023-11-11 | 0.2356 | 0.2439 | 0.242 | 0.2423 | 116,688.6 | KRL |
38,060 | 2023-11-12 | 0.2357 | 0.2491 | 0.2418 | 0.2487 | 378,533.4 | KRL |
38,061 | 2023-11-13 | 0.2325 | 0.29 | 0.2487 | 0.2388 | 2,054,111.5 | KRL |
38,062 | 2023-11-14 | 0.2266 | 0.255 | 0.2379 | 0.2466 | 488,422.2 | KRL |
38,063 | 2023-11-15 | 0.2385 | 0.2499 | 0.2467 | 0.2442 | 303,962.3 | KRL |
38,064 | 2023-11-16 | 0.2409 | 0.2528 | 0.247 | 0.2501 | 285,651.9 | KRL |
38,065 | 2023-11-17 | 0.2487 | 0.2989 | 0.2501 | 0.2881 | 1,138,701.8 | KRL |
38,066 | 2023-11-18 | 0.2478 | 0.2887 | 0.2867 | 0.2569 | 681,948.4 | KRL |
38,067 | 2023-11-19 | 0.2478 | 0.2735 | 0.2553 | 0.2688 | 398,733.7 | KRL |
38,068 | 2023-11-20 | 0.2511 | 0.2753 | 0.2671 | 0.2609 | 556,703.7 | KRL |
38,069 | 2023-11-21 | 0.2464 | 0.2641 | 0.2634 | 0.2464 | 180,860.4 | KRL |
38,070 | 2023-11-22 | 0.2412 | 0.2684 | 0.2465 | 0.2649 | 249,975.4 | KRL |
38,071 | 2023-11-23 | 0.259 | 0.2718 | 0.2657 | 0.266 | 256,949.9 | KRL |
38,072 | 2023-11-24 | 0.2618 | 0.2724 | 0.2655 | 0.2672 | 153,688.1 | KRL |
38,073 | 2023-11-25 | 0.2539 | 0.2695 | 0.2664 | 0.2671 | 262,686.1 | KRL |
38,074 | 2023-11-26 | 0.2617 | 0.3575 | 0.2657 | 0.2914 | 2,216,326 | KRL |
38,075 | 2023-11-27 | 0.2659 | 0.2991 | 0.2914 | 0.2731 | 720,770.2 | KRL |
38,076 | 2023-11-28 | 0.2677 | 0.2788 | 0.2727 | 0.2737 | 222,732.4 | KRL |
38,077 | 2023-11-29 | 0.2673 | 0.2789 | 0.2727 | 0.2705 | 356,341.9 | KRL |
38,078 | 2023-11-30 | 0.2683 | 0.2858 | 0.2705 | 0.2836 | 312,695.2 | KRL |
38,079 | 2023-12-01 | 0.2776 | 0.2995 | 0.2834 | 0.2864 | 423,333.1 | KRL |
38,080 | 2023-12-02 | 0.2807 | 0.3002 | 0.285 | 0.291 | 243,481.6 | KRL |
38,081 | 2023-12-03 | 0.28 | 0.2999 | 0.2894 | 0.2979 | 194,665.9 | KRL |
38,082 | 2023-12-04 | 0.295 | 0.3295 | 0.2986 | 0.3025 | 528,274.4 | KRL |
38,083 | 2023-12-05 | 0.2951 | 0.3072 | 0.3033 | 0.3009 | 279,666.4 | KRL |
38,084 | 2023-12-06 | 0.295 | 0.3036 | 0.3025 | 0.299 | 122,515 | KRL |
38,085 | 2023-12-07 | 0.2978 | 0.4498 | 0.2988 | 0.371 | 4,181,520.3 | KRL |
38,086 | 2023-12-08 | 0.3601 | 0.4981 | 0.3696 | 0.3685 | 4,786,074.6 | KRL |
38,087 | 2023-12-09 | 0.357 | 0.4182 | 0.3685 | 0.3606 | 1,317,699.4 | KRL |
38,088 | 2023-12-10 | 0.3394 | 0.3709 | 0.3609 | 0.3525 | 343,251.6 | KRL |
38,089 | 2023-12-11 | 0.3379 | 0.3562 | 0.3556 | 0.3427 | 173,139.6 | KRL |
38,090 | 2023-12-12 | 0.329 | 0.3471 | 0.3426 | 0.3368 | 161,126.9 | KRL |
38,091 | 2023-12-13 | 0.3274 | 0.3441 | 0.3357 | 0.3401 | 152,501 | KRL |
38,092 | 2023-12-14 | 0.3299 | 0.3455 | 0.3401 | 0.334 | 298,804.9 | KRL |
38,093 | 2023-12-15 | 0.3267 | 0.3459 | 0.334 | 0.3323 | 473,574.1 | KRL |
38,094 | 2023-12-16 | 0.3153 | 0.3418 | 0.3339 | 0.3274 | 315,628.5 | KRL |
38,095 | 2023-12-17 | 0.3169 | 0.3336 | 0.3274 | 0.3297 | 239,917.7 | KRL |
38,096 | 2023-12-18 | 0.3159 | 0.402 | 0.3304 | 0.3221 | 1,899,408.1 | KRL |
38,097 | 2023-12-19 | 0.3206 | 0.3401 | 0.3264 | 0.3277 | 433,711.2 | KRL |
38,098 | 2023-12-20 | 0.3178 | 0.3332 | 0.3263 | 0.3278 | 142,480 | KRL |
38,099 | 2023-12-21 | 0.3276 | 0.3488 | 0.3292 | 0.3488 | 178,534.6 | KRL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.