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 |
|---|---|---|---|---|---|---|---|
38,100 | 2023-12-22 | 0.3431 | 0.598 | 0.3481 | 0.4988 | 10,230,527.9 | KRL |
38,101 | 2023-12-23 | 0.38 | 0.5749 | 0.4988 | 0.4215 | 6,013,237.5 | KRL |
38,102 | 2023-12-24 | 0.4 | 0.4304 | 0.4215 | 0.412 | 773,745.4 | KRL |
38,103 | 2023-12-25 | 0.4 | 0.425 | 0.4098 | 0.4155 | 335,309.7 | KRL |
38,104 | 2023-12-26 | 0.3955 | 0.419 | 0.4148 | 0.3996 | 193,201 | KRL |
38,105 | 2023-12-27 | 0.395 | 0.52 | 0.3988 | 0.4347 | 2,408,199.1 | KRL |
38,106 | 2023-12-28 | 0.4011 | 0.4365 | 0.4347 | 0.4134 | 330,068.3 | KRL |
38,107 | 2023-12-29 | 0.4131 | 0.4324 | 0.4136 | 0.4258 | 198,973.6 | KRL |
38,108 | 2023-12-30 | 0.4113 | 0.426 | 0.4259 | 0.4201 | 124,289.2 | KRL |
38,109 | 2023-12-31 | 0.4201 | 0.5 | 0.4201 | 0.4478 | 987,314.5 | KRL |
38,110 | 2024-01-01 | 0.4272 | 0.479 | 0.4479 | 0.4699 | 585,325.7 | KRL |
38,111 | 2024-01-02 | 0.4191 | 0.4707 | 0.4687 | 0.4477 | 172,806.6 | KRL |
38,112 | 2024-01-03 | 0.4078 | 0.4614 | 0.4319 | 0.4193 | 272,160.7 | KRL |
38,113 | 2024-01-04 | 0.418 | 0.4439 | 0.4196 | 0.4373 | 149,967.5 | KRL |
38,114 | 2024-01-05 | 0.4301 | 0.4404 | 0.437 | 0.4316 | 48,274.9 | KRL |
38,115 | 2024-01-06 | 0.4053 | 0.4362 | 0.4312 | 0.4165 | 101,217.7 | KRL |
38,116 | 2024-01-07 | 0.4148 | 0.4298 | 0.4157 | 0.4199 | 96,558.7 | KRL |
38,117 | 2024-01-08 | 0.4085 | 0.481 | 0.4199 | 0.4494 | 513,838.4 | KRL |
38,118 | 2024-01-09 | 0.429 | 0.4491 | 0.4467 | 0.4353 | 77,099.1 | KRL |
38,119 | 2024-01-10 | 0.4134 | 0.4527 | 0.4332 | 0.4475 | 216,220.4 | KRL |
38,120 | 2024-01-11 | 0.4301 | 0.4515 | 0.4462 | 0.4375 | 312,114.7 | KRL |
38,121 | 2024-01-12 | 0.4216 | 0.4447 | 0.4363 | 0.4273 | 136,838.1 | KRL |
38,122 | 2024-01-13 | 0.4216 | 0.4325 | 0.4282 | 0.4257 | 38,096.1 | KRL |
38,123 | 2024-01-14 | 0.4141 | 0.4274 | 0.4236 | 0.4161 | 51,827 | KRL |
38,124 | 2024-01-15 | 0.4139 | 0.4266 | 0.4159 | 0.4206 | 38,946.8 | KRL |
38,125 | 2024-01-16 | 0.4136 | 0.4227 | 0.4198 | 0.42 | 46,437.2 | KRL |
38,126 | 2024-01-17 | 0.4128 | 0.42 | 0.42 | 0.4131 | 40,640.6 | KRL |
38,127 | 2024-01-18 | 0.3738 | 0.4162 | 0.4142 | 0.3834 | 486,009.2 | KRL |
38,128 | 2024-01-19 | 0.3706 | 0.3849 | 0.3818 | 0.3809 | 124,607.3 | KRL |
38,129 | 2024-01-20 | 0.3714 | 0.3823 | 0.3781 | 0.3757 | 30,175.1 | KRL |
38,130 | 2024-01-21 | 0.3701 | 0.3835 | 0.3773 | 0.3795 | 99,242.6 | KRL |
38,131 | 2024-01-22 | 0.3776 | 0.3885 | 0.3818 | 0.3872 | 63,470.8 | KRL |
38,132 | 2023-03-29 | 33.44 | 35.07 | 33.46 | 34.85 | 1,312.6548 | KSM |
38,133 | 2023-03-30 | 33.72 | 35.78 | 34.95 | 34.4 | 1,558.2841 | KSM |
38,134 | 2023-03-31 | 33.77 | 35.73 | 34.32 | 35.04 | 2,085.4795 | KSM |
38,135 | 2023-04-01 | 33.6 | 35.2 | 35.15 | 33.89 | 947.7347 | KSM |
38,136 | 2023-04-02 | 32.26 | 33.9 | 33.74 | 32.77 | 1,669.2749 | KSM |
38,137 | 2023-04-03 | 31.67 | 33.44 | 32.65 | 33.16 | 1,534.549 | KSM |
38,138 | 2023-04-04 | 32.63 | 34.61 | 33.12 | 33.86 | 950.8254 | KSM |
38,139 | 2023-04-05 | 33.05 | 35.07 | 33.75 | 33.91 | 7,338.4718 | KSM |
38,140 | 2023-04-06 | 32.72 | 33.92 | 33.71 | 33.16 | 2,527.6194 | KSM |
38,141 | 2023-04-07 | 32.24 | 33.41 | 33.11 | 32.59 | 2,107.6904 | KSM |
38,142 | 2023-04-08 | 32.13 | 32.95 | 32.42 | 32.31 | 564.2295 | KSM |
38,143 | 2023-04-09 | 31.74 | 32.78 | 32.4 | 32.67 | 975.4308 | KSM |
38,144 | 2023-04-10 | 32.28 | 33.27 | 32.72 | 33.23 | 2,451.6588 | KSM |
38,145 | 2023-04-11 | 33.03 | 34.61 | 33.34 | 33.82 | 1,888.0702 | KSM |
38,146 | 2023-04-12 | 32.71 | 34.48 | 33.63 | 34.36 | 2,697.0851 | KSM |
38,147 | 2023-04-13 | 34.05 | 36.36 | 34.4 | 35.66 | 5,581.8716 | KSM |
38,148 | 2023-04-14 | 35.54 | 37.77 | 35.79 | 37.34 | 7,204.2545 | KSM |
38,149 | 2023-04-15 | 37.16 | 38.38 | 37.34 | 37.48 | 8,628.4978 | KSM |
38,150 | 2023-04-16 | 36.54 | 37.96 | 37.49 | 37.69 | 4,411.4196 | KSM |
38,151 | 2023-04-17 | 35.7 | 37.55 | 37.55 | 36.12 | 3,803.0248 | KSM |
38,152 | 2023-04-18 | 35.68 | 37.59 | 36.08 | 37.11 | 2,947.5322 | KSM |
38,153 | 2023-04-19 | 33 | 37.21 | 37.11 | 33.72 | 7,032.5261 | KSM |
38,154 | 2023-04-20 | 31.49 | 34.59 | 33.66 | 31.78 | 4,682.9373 | KSM |
38,155 | 2023-04-21 | 29.47 | 32.13 | 31.86 | 29.99 | 5,138.4926 | KSM |
38,156 | 2023-04-22 | 29.8 | 30.78 | 30.12 | 30.67 | 3,754.1909 | KSM |
38,157 | 2023-04-23 | 29.47 | 30.84 | 30.67 | 30.16 | 1,502.987 | KSM |
38,158 | 2023-04-24 | 29.66 | 30.7 | 30.15 | 30.16 | 3,556.7478 | KSM |
38,159 | 2023-04-25 | 29.49 | 31.1 | 30.08 | 30.97 | 1,931.3643 | KSM |
38,160 | 2023-04-26 | 28.87 | 32.38 | 30.93 | 30.36 | 3,228.8832 | KSM |
38,161 | 2023-04-27 | 30.46 | 31.42 | 30.46 | 31.04 | 1,644.6449 | KSM |
38,162 | 2023-04-28 | 30.16 | 31.08 | 30.94 | 30.86 | 1,456.5579 | KSM |
38,163 | 2023-04-29 | 30.76 | 31.79 | 30.81 | 31.6 | 1,898.8396 | KSM |
38,164 | 2023-04-30 | 30.67 | 31.63 | 31.58 | 31 | 1,474.9243 | KSM |
38,165 | 2023-05-01 | 28.89 | 31.11 | 30.97 | 28.89 | 3,568.2613 | KSM |
38,166 | 2023-05-02 | 28.46 | 29.34 | 28.85 | 29.22 | 4,291.0146 | KSM |
38,167 | 2023-05-03 | 27.96 | 29.56 | 29.19 | 29.4 | 6,414.9342 | KSM |
38,168 | 2023-05-04 | 28.65 | 29.4 | 29.34 | 28.89 | 1,270.3174 | KSM |
38,169 | 2023-05-05 | 28.2 | 29.25 | 28.98 | 29.08 | 2,709.2778 | KSM |
38,170 | 2023-05-06 | 27.29 | 29.23 | 29.03 | 27.77 | 2,432.2553 | KSM |
38,171 | 2023-05-07 | 27.35 | 28.06 | 27.75 | 27.62 | 3,021.4879 | KSM |
38,172 | 2023-05-08 | 24.74 | 27.84 | 27.67 | 25.67 | 5,362.1569 | KSM |
38,173 | 2023-05-09 | 25.44 | 25.96 | 25.67 | 25.86 | 2,508.0225 | KSM |
38,174 | 2023-05-10 | 25.02 | 28.37 | 25.85 | 26.36 | 7,722.3435 | KSM |
38,175 | 2023-05-11 | 24.25 | 26.34 | 26.34 | 25.09 | 4,070.9121 | KSM |
38,176 | 2023-05-12 | 24.11 | 25.37 | 25.08 | 25.37 | 2,716.0548 | KSM |
38,177 | 2023-05-13 | 24.75 | 25.24 | 25.24 | 24.88 | 908.3388 | KSM |
38,178 | 2023-05-14 | 24.67 | 25.74 | 24.86 | 25.5 | 819.5874 | KSM |
38,179 | 2023-05-15 | 25.09 | 26.05 | 25.54 | 25.73 | 2,865.9452 | KSM |
38,180 | 2023-05-16 | 25.37 | 27.65 | 25.75 | 25.88 | 5,850.2119 | KSM |
38,181 | 2023-05-17 | 25.18 | 26.43 | 25.82 | 26.29 | 4,717.7317 | KSM |
38,182 | 2023-05-18 | 25.27 | 26.33 | 26.28 | 25.56 | 1,282.8452 | KSM |
38,183 | 2023-05-19 | 25.2 | 25.71 | 25.66 | 25.37 | 1,106.5061 | KSM |
38,184 | 2023-05-20 | 25.18 | 26.21 | 25.3 | 25.96 | 973.7113 | KSM |
38,185 | 2023-05-21 | 25.05 | 26.04 | 25.92 | 25.22 | 1,417.1911 | KSM |
38,186 | 2023-05-22 | 24.79 | 25.75 | 25.24 | 25.17 | 3,505.0796 | KSM |
38,187 | 2023-05-23 | 25.02 | 25.92 | 25.17 | 25.46 | 1,691.1556 | KSM |
38,188 | 2023-05-24 | 24.31 | 25.55 | 25.5 | 25.11 | 1,869.2307 | KSM |
38,189 | 2023-05-25 | 24.53 | 25.42 | 25.11 | 25.4 | 1,720.8877 | KSM |
38,190 | 2023-05-26 | 24.98 | 25.44 | 25.29 | 25.29 | 1,115.9176 | KSM |
38,191 | 2023-05-27 | 25 | 25.8 | 25.31 | 25.64 | 1,193.1408 | KSM |
38,192 | 2023-05-28 | 25.56 | 26.62 | 25.56 | 26.29 | 1,080.0374 | KSM |
38,193 | 2023-05-29 | 25.81 | 26.48 | 26.3 | 26.15 | 2,052.1476 | KSM |
38,194 | 2023-05-30 | 25.92 | 26.53 | 26.16 | 26.18 | 2,421.6966 | KSM |
38,195 | 2023-05-31 | 25.49 | 26.55 | 26.18 | 26.47 | 2,488.4837 | KSM |
38,196 | 2023-06-01 | 26.14 | 27.07 | 26.48 | 26.27 | 5,851.8541 | KSM |
38,197 | 2023-06-02 | 25.92 | 27.26 | 26.28 | 26.66 | 3,697.2542 | KSM |
38,198 | 2023-06-03 | 26.51 | 27.34 | 26.61 | 27.34 | 2,362.5289 | KSM |
38,199 | 2023-06-04 | 26.98 | 28.47 | 27.28 | 27.65 | 6,656.6057 | KSM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.