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 |
|---|---|---|---|---|---|---|---|
38,300 | 2023-09-13 | 17.75 | 18.33 | 17.9 | 17.98 | 1,947.0896 | KSM |
38,301 | 2023-09-14 | 17.84 | 18.34 | 17.99 | 18.27 | 1,763.8713 | KSM |
38,302 | 2023-09-15 | 18.25 | 19.16 | 18.27 | 19.11 | 2,246.0824 | KSM |
38,303 | 2023-09-16 | 19.08 | 19.61 | 19.16 | 19.33 | 3,108.9795 | KSM |
38,304 | 2023-09-17 | 18.46 | 19.28 | 19.28 | 18.69 | 1,365.0926 | KSM |
38,305 | 2023-09-18 | 18.5 | 19.56 | 18.69 | 18.99 | 2,472.3509 | KSM |
38,306 | 2023-09-19 | 19.02 | 19.41 | 19.03 | 19.32 | 2,378.8251 | KSM |
38,307 | 2023-09-20 | 19.1 | 19.75 | 19.37 | 19.75 | 1,972.5645 | KSM |
38,308 | 2023-09-21 | 19.1 | 19.99 | 19.73 | 19.31 | 2,652.781 | KSM |
38,309 | 2023-09-22 | 18.62 | 19.55 | 19.29 | 18.95 | 1,429.7918 | KSM |
38,310 | 2023-09-23 | 18.5 | 19.1 | 18.97 | 18.59 | 6,066.0938 | KSM |
38,311 | 2023-09-24 | 18.19 | 18.97 | 18.62 | 18.29 | 2,226.8229 | KSM |
38,312 | 2023-09-25 | 18.18 | 18.97 | 18.28 | 18.93 | 1,044.4246 | KSM |
38,313 | 2023-09-26 | 18.63 | 19.02 | 18.93 | 18.91 | 1,623.9683 | KSM |
38,314 | 2023-09-27 | 18.79 | 19.29 | 18.94 | 18.99 | 1,799.0198 | KSM |
38,315 | 2023-09-28 | 18.6 | 19.21 | 18.99 | 18.86 | 3,357.3043 | KSM |
38,316 | 2023-09-29 | 18.7 | 19.05 | 18.83 | 18.87 | 2,087.5339 | KSM |
38,317 | 2023-09-30 | 18.71 | 19.31 | 18.84 | 19.04 | 1,194.2236 | KSM |
38,318 | 2023-10-01 | 19.02 | 20.08 | 19.1 | 19.76 | 2,725.9433 | KSM |
38,319 | 2023-10-02 | 18.78 | 20.37 | 19.77 | 19.24 | 5,637.5148 | KSM |
38,320 | 2023-10-03 | 18.66 | 19.81 | 19.23 | 18.84 | 3,874.9907 | KSM |
38,321 | 2023-10-04 | 18.17 | 18.85 | 18.85 | 18.52 | 1,872.0318 | KSM |
38,322 | 2023-10-05 | 17.95 | 18.67 | 18.5 | 18.01 | 6,236.0302 | KSM |
38,323 | 2023-10-06 | 17.92 | 18.29 | 18.02 | 18 | 34,076.5011 | KSM |
38,324 | 2023-10-07 | 17.96 | 18.27 | 18.02 | 18.09 | 4,147.5568 | KSM |
38,325 | 2023-10-08 | 18.02 | 18.37 | 18.12 | 18.22 | 1,887.714 | KSM |
38,326 | 2023-10-09 | 16.67 | 18.35 | 18.2 | 17.21 | 3,916.3917 | KSM |
38,327 | 2023-10-10 | 17 | 17.53 | 17.27 | 17.24 | 2,674.6365 | KSM |
38,328 | 2023-10-11 | 16.66 | 17.36 | 17.22 | 17.06 | 3,432.7564 | KSM |
38,329 | 2023-10-12 | 16.65 | 17.06 | 17.06 | 17.01 | 1,496.7765 | KSM |
38,330 | 2023-10-13 | 16.79 | 17.13 | 17.03 | 17.01 | 3,055.76 | KSM |
38,331 | 2023-10-14 | 17.02 | 17.92 | 17.02 | 17.43 | 2,417.5089 | KSM |
38,332 | 2023-10-15 | 17.32 | 17.71 | 17.46 | 17.61 | 2,496.1668 | KSM |
38,333 | 2023-10-16 | 17.26 | 18.02 | 17.6 | 17.42 | 2,624.4294 | KSM |
38,334 | 2023-10-17 | 16.71 | 17.57 | 17.44 | 16.89 | 1,735.8244 | KSM |
38,335 | 2023-10-18 | 16.71 | 17.18 | 16.89 | 16.87 | 1,546.7172 | KSM |
38,336 | 2023-10-19 | 16.55 | 17.19 | 16.87 | 16.88 | 2,109.5147 | KSM |
38,337 | 2023-10-20 | 16.76 | 17.57 | 16.88 | 17.33 | 2,559.0322 | KSM |
38,338 | 2023-10-21 | 17.32 | 18.33 | 17.37 | 18.09 | 1,854.4611 | KSM |
38,339 | 2023-10-22 | 17.42 | 18.31 | 18.12 | 17.91 | 4,121.5763 | KSM |
38,340 | 2023-10-23 | 17.78 | 19.17 | 17.94 | 19.03 | 7,174.6122 | KSM |
38,341 | 2023-10-24 | 18.55 | 19.85 | 19.03 | 19.21 | 14,287.8398 | KSM |
38,342 | 2023-10-25 | 18.82 | 19.78 | 19.22 | 19.52 | 8,447.2786 | KSM |
38,343 | 2023-10-26 | 18.69 | 20.2 | 19.51 | 19.45 | 9,758.053 | KSM |
38,344 | 2023-10-27 | 18.76 | 19.51 | 19.47 | 19.15 | 4,318.1928 | KSM |
38,345 | 2023-10-28 | 19.1 | 21.02 | 19.1 | 20.49 | 11,079.7003 | KSM |
38,346 | 2023-10-29 | 20.28 | 22.33 | 20.56 | 22.05 | 9,760.3657 | KSM |
38,347 | 2023-10-30 | 21.36 | 22.42 | 22.02 | 22.14 | 9,025.6993 | KSM |
38,348 | 2023-10-31 | 20.77 | 22.4 | 22.12 | 21.44 | 5,642.7187 | KSM |
38,349 | 2023-11-01 | 20.66 | 23.81 | 21.33 | 23.71 | 9,851.2129 | KSM |
38,350 | 2023-11-02 | 22.25 | 24.42 | 23.79 | 22.97 | 11,664.4728 | KSM |
38,351 | 2023-11-03 | 22.16 | 23.46 | 22.96 | 23.36 | 3,242.299 | KSM |
38,352 | 2023-11-04 | 22.67 | 25.04 | 23.28 | 23.37 | 4,083.1652 | KSM |
38,353 | 2023-11-05 | 23.13 | 30 | 23.29 | 26.19 | 15,833.4215 | KSM |
38,354 | 2023-11-06 | 25.47 | 28.02 | 26.15 | 26 | 12,840.693 | KSM |
38,355 | 2023-11-07 | 24.85 | 26.8 | 26.02 | 26.71 | 17,102.2865 | KSM |
38,356 | 2023-11-08 | 26.01 | 28.2 | 26.68 | 27.26 | 11,671.6463 | KSM |
38,357 | 2023-11-09 | 22.33 | 27.78 | 27.27 | 25.3 | 30,999.1823 | KSM |
38,358 | 2023-11-10 | 24.33 | 26.68 | 25.27 | 26.44 | 12,505.5835 | KSM |
38,359 | 2023-11-11 | 25.24 | 27.5 | 26.47 | 26.67 | 12,537.677 | KSM |
38,360 | 2023-11-12 | 25.35 | 28.88 | 26.56 | 27.94 | 18,621.6119 | KSM |
38,361 | 2023-11-13 | 24.82 | 28.41 | 27.88 | 24.86 | 16,629.5128 | KSM |
38,362 | 2023-11-14 | 23.32 | 25.58 | 24.85 | 24.43 | 7,063.8321 | KSM |
38,363 | 2023-11-15 | 24.29 | 26.47 | 24.42 | 26.11 | 11,107.8504 | KSM |
38,364 | 2023-11-16 | 24.39 | 26.77 | 26.14 | 24.77 | 11,332.1834 | KSM |
38,365 | 2023-11-17 | 23.25 | 25.58 | 24.78 | 24.36 | 10,526.6313 | KSM |
38,366 | 2023-11-18 | 22.96 | 24.35 | 24.33 | 23.94 | 6,094.5122 | KSM |
38,367 | 2023-11-19 | 23.43 | 25.59 | 23.94 | 25.29 | 7,954.4565 | KSM |
38,368 | 2023-11-20 | 24.3 | 25.89 | 25.28 | 24.47 | 12,332.6546 | KSM |
38,369 | 2023-11-21 | 21.85 | 24.89 | 24.52 | 22.09 | 13,300.1792 | KSM |
38,370 | 2023-11-22 | 22.03 | 24.17 | 22.03 | 23.78 | 7,481.4811 | KSM |
38,371 | 2023-11-23 | 23.74 | 25.18 | 23.82 | 24.4 | 7,067.7768 | KSM |
38,372 | 2023-11-24 | 24.23 | 25.61 | 24.4 | 24.92 | 7,877.673 | KSM |
38,373 | 2023-11-25 | 24.69 | 26.44 | 24.86 | 26.02 | 17,016.7893 | KSM |
38,374 | 2023-11-26 | 24.54 | 26.92 | 25.99 | 24.93 | 34,265.9911 | KSM |
38,375 | 2023-11-27 | 23.71 | 25.2 | 24.93 | 24.43 | 8,220.9409 | KSM |
38,376 | 2023-11-28 | 23.78 | 24.78 | 24.32 | 24.44 | 7,512.7163 | KSM |
38,377 | 2023-11-29 | 23.85 | 24.98 | 24.46 | 24.23 | 5,793.2802 | KSM |
38,378 | 2023-11-30 | 24.09 | 25.88 | 24.23 | 25.88 | 6,647.8062 | KSM |
38,379 | 2023-12-01 | 24.97 | 26.62 | 25.9 | 25.56 | 9,598.4234 | KSM |
38,380 | 2023-12-02 | 25.17 | 26.25 | 25.57 | 26.06 | 4,544.5141 | KSM |
38,381 | 2023-12-03 | 24.65 | 26.3 | 26.08 | 25.58 | 5,722.4486 | KSM |
38,382 | 2023-12-04 | 24.83 | 26.84 | 25.61 | 26.37 | 14,433.7554 | KSM |
38,383 | 2023-12-05 | 25.37 | 26.94 | 26.39 | 26.43 | 15,702.682 | KSM |
38,384 | 2023-12-06 | 25.43 | 28 | 26.36 | 26.61 | 15,265.0611 | KSM |
38,385 | 2023-12-07 | 26.33 | 29.8 | 26.64 | 28.25 | 17,832.3496 | KSM |
38,386 | 2023-12-08 | 27.89 | 30.56 | 28.15 | 30.15 | 15,979.356 | KSM |
38,387 | 2023-12-09 | 30.12 | 34.38 | 30.14 | 31.32 | 24,000.9077 | KSM |
38,388 | 2023-12-10 | 30.29 | 32.23 | 31.29 | 32.1 | 10,384.5101 | KSM |
38,389 | 2023-12-11 | 27.57 | 32.48 | 32.23 | 29.49 | 27,890.4128 | KSM |
38,390 | 2023-12-12 | 25.43 | 30.8 | 29.45 | 29.08 | 14,687.1507 | KSM |
38,391 | 2023-12-13 | 27.16 | 29.86 | 29.03 | 29.78 | 16,424.277 | KSM |
38,392 | 2023-12-14 | 28.62 | 30.87 | 29.77 | 29.97 | 17,475.526 | KSM |
38,393 | 2023-12-15 | 28.1 | 30.7 | 29.97 | 28.28 | 23,089.6637 | KSM |
38,394 | 2023-12-16 | 28.04 | 31.54 | 28.25 | 31.14 | 20,585.1881 | KSM |
38,395 | 2023-12-17 | 29.11 | 32.05 | 31.23 | 29.41 | 13,453.0334 | KSM |
38,396 | 2023-12-18 | 27 | 30.06 | 29.37 | 29.34 | 13,548.6508 | KSM |
38,397 | 2023-12-19 | 28.59 | 30.13 | 29.3 | 28.84 | 8,320.214 | KSM |
38,398 | 2023-12-20 | 28.27 | 30.34 | 28.91 | 29.61 | 16,893.7332 | KSM |
38,399 | 2023-12-21 | 29.55 | 35.29 | 29.55 | 34.52 | 42,519.4354 | KSM |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.