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 |
|---|---|---|---|---|---|---|---|
38,400 | 2023-12-22 | 32.64 | 35.78 | 34.46 | 33.32 | 20,309.34 | KSM |
38,401 | 2023-12-23 | 32.69 | 43.54 | 33.22 | 40.81 | 53,064.138 | KSM |
38,402 | 2023-12-24 | 38.71 | 65.73 | 40.88 | 51.81 | 160,901.8079 | KSM |
38,403 | 2023-12-25 | 49 | 64.2 | 51.56 | 58.63 | 102,761.2934 | KSM |
38,404 | 2023-12-26 | 51.6 | 64.11 | 58.72 | 56.17 | 81,795.8631 | KSM |
38,405 | 2023-12-27 | 52.27 | 58.02 | 56.17 | 53.94 | 46,511.3922 | KSM |
38,406 | 2023-12-28 | 49.47 | 55 | 53.95 | 49.58 | 36,089.8392 | KSM |
38,407 | 2023-12-29 | 47.89 | 53.03 | 49.55 | 48.7 | 47,512.0932 | KSM |
38,408 | 2023-12-30 | 46.4 | 49.17 | 48.78 | 47.93 | 17,695.732 | KSM |
38,409 | 2023-12-31 | 43.64 | 49.84 | 47.96 | 45.3 | 25,874.2672 | KSM |
38,410 | 2024-01-01 | 43.11 | 54.32 | 45.3 | 51.23 | 42,120.3528 | KSM |
38,411 | 2024-01-02 | 46.25 | 54.51 | 51.15 | 47.57 | 33,753.3063 | KSM |
38,412 | 2024-01-03 | 33.52 | 50.32 | 47.62 | 44.35 | 53,390.3628 | KSM |
38,413 | 2024-01-04 | 43.18 | 47.37 | 44.25 | 46.3 | 33,451.6505 | KSM |
38,414 | 2024-01-05 | 40.73 | 47.22 | 46.38 | 43.05 | 27,404.3359 | KSM |
38,415 | 2024-01-06 | 38.56 | 42.92 | 42.92 | 40.32 | 13,780.0138 | KSM |
38,416 | 2024-01-07 | 37.26 | 44 | 40.34 | 37.75 | 22,713.3527 | KSM |
38,417 | 2024-01-08 | 34.93 | 45 | 37.76 | 41.94 | 34,794.5317 | KSM |
38,418 | 2024-01-09 | 37.91 | 42.11 | 41.86 | 39.46 | 23,432.9809 | KSM |
38,419 | 2024-01-10 | 38.1 | 45.41 | 39.25 | 44.61 | 25,910.0508 | KSM |
38,420 | 2024-01-11 | 42.13 | 49.2 | 44.64 | 46.73 | 43,292.1928 | KSM |
38,421 | 2024-01-12 | 40.32 | 47.03 | 46.79 | 42.39 | 26,781.73 | KSM |
38,422 | 2024-01-13 | 40.66 | 43.71 | 42.37 | 43.02 | 12,998.769 | KSM |
38,423 | 2024-01-14 | 40.41 | 43.76 | 42.9 | 40.61 | 15,273.7108 | KSM |
38,424 | 2024-01-15 | 40.57 | 43.05 | 40.61 | 41.54 | 15,644.2485 | KSM |
38,425 | 2024-01-16 | 40.66 | 43.58 | 41.62 | 42.3 | 10,338.3445 | KSM |
38,426 | 2024-01-17 | 41.07 | 43.28 | 42.45 | 41.54 | 8,511.3301 | KSM |
38,427 | 2024-01-18 | 38.2 | 41.57 | 41.57 | 39.38 | 16,266.2914 | KSM |
38,428 | 2024-01-19 | 36.35 | 40.15 | 39.4 | 38.53 | 11,324.1188 | KSM |
38,429 | 2024-01-20 | 38.11 | 39.58 | 38.59 | 39.28 | 5,195.995 | KSM |
38,430 | 2024-01-21 | 38.99 | 40.29 | 39.3 | 39.33 | 4,083.3751 | KSM |
38,431 | 2024-01-22 | 37.05 | 39.45 | 39.28 | 37.58 | 3,610.294 | KSM |
38,432 | 2023-03-29 | 0.0749 | 0.082 | 0.0811 | 0.0792 | 4,112,081.8 | LCX |
38,433 | 2023-03-30 | 0.0745 | 0.0803 | 0.0796 | 0.0769 | 3,546,758.1 | LCX |
38,434 | 2023-03-31 | 0.0734 | 0.0792 | 0.0773 | 0.0792 | 4,513,658.2 | LCX |
38,435 | 2023-04-01 | 0.0763 | 0.081 | 0.0792 | 0.0782 | 2,531,729.4 | LCX |
38,436 | 2023-04-02 | 0.0735 | 0.081 | 0.0782 | 0.0749 | 3,024,838.1 | LCX |
38,437 | 2023-04-03 | 0.0721 | 0.0823 | 0.0751 | 0.0769 | 4,232,896.8 | LCX |
38,438 | 2023-04-04 | 0.072 | 0.0769 | 0.0765 | 0.0744 | 4,294,415.2 | LCX |
38,439 | 2023-04-05 | 0.0719 | 0.0786 | 0.0744 | 0.0732 | 4,742,035.1 | LCX |
38,440 | 2023-04-06 | 0.073 | 0.0752 | 0.0732 | 0.0751 | 2,263,725.1 | LCX |
38,441 | 2023-04-07 | 0.0725 | 0.0763 | 0.0752 | 0.0742 | 1,620,160.9 | LCX |
38,442 | 2023-04-08 | 0.0691 | 0.075 | 0.0742 | 0.0708 | 3,921,176 | LCX |
38,443 | 2023-04-09 | 0.069 | 0.0722 | 0.0707 | 0.0722 | 2,114,079.2 | LCX |
38,444 | 2023-04-10 | 0.0715 | 0.0766 | 0.0722 | 0.0735 | 3,875,145.4 | LCX |
38,445 | 2023-04-11 | 0.0724 | 0.0767 | 0.0734 | 0.0751 | 2,518,782.5 | LCX |
38,446 | 2023-04-12 | 0.0709 | 0.0753 | 0.0748 | 0.0733 | 1,747,889.9 | LCX |
38,447 | 2023-04-13 | 0.0701 | 0.074 | 0.0733 | 0.0733 | 3,013,188.9 | LCX |
38,448 | 2023-04-14 | 0.0726 | 0.0762 | 0.0731 | 0.0735 | 3,126,428.1 | LCX |
38,449 | 2023-04-15 | 0.0673 | 0.0741 | 0.0734 | 0.0717 | 9,049,395.1 | LCX |
38,450 | 2023-04-16 | 0.069 | 0.072 | 0.0717 | 0.0705 | 3,752,449.8 | LCX |
38,451 | 2023-04-17 | 0.064 | 0.0708 | 0.0708 | 0.0667 | 9,559,184.4 | LCX |
38,452 | 2023-04-18 | 0.062 | 0.0702 | 0.0667 | 0.0658 | 11,113,520 | LCX |
38,453 | 2023-04-19 | 0.0563 | 0.0672 | 0.0658 | 0.0602 | 11,145,790.3 | LCX |
38,454 | 2023-04-20 | 0.0597 | 0.0692 | 0.0608 | 0.0676 | 9,253,605.6 | LCX |
38,455 | 2023-04-21 | 0.0517 | 0.0685 | 0.0676 | 0.0609 | 10,748,845.9 | LCX |
38,456 | 2023-04-22 | 0.0587 | 0.063 | 0.0606 | 0.0611 | 3,397,018.7 | LCX |
38,457 | 2023-04-23 | 0.0598 | 0.0643 | 0.0612 | 0.0618 | 2,936,856.3 | LCX |
38,458 | 2023-04-24 | 0.054 | 0.0638 | 0.0618 | 0.0578 | 5,919,731.1 | LCX |
38,459 | 2023-04-25 | 0.0566 | 0.0674 | 0.0578 | 0.0628 | 12,293,540.7 | LCX |
38,460 | 2023-04-26 | 0.0581 | 0.065 | 0.0628 | 0.0598 | 7,916,743 | LCX |
38,461 | 2023-04-27 | 0.055 | 0.0616 | 0.0598 | 0.0611 | 5,433,108.6 | LCX |
38,462 | 2023-04-28 | 0.0575 | 0.0618 | 0.0609 | 0.0601 | 5,425,020.6 | LCX |
38,463 | 2023-04-29 | 0.057 | 0.0627 | 0.0602 | 0.0582 | 8,035,741.6 | LCX |
38,464 | 2023-04-30 | 0.0549 | 0.0602 | 0.0585 | 0.06 | 5,707,498.9 | LCX |
38,465 | 2023-05-01 | 0.055 | 0.0602 | 0.0595 | 0.0578 | 2,899,131 | LCX |
38,466 | 2023-05-02 | 0.0547 | 0.0588 | 0.0575 | 0.0572 | 3,402,733.8 | LCX |
38,467 | 2023-05-03 | 0.0564 | 0.0614 | 0.058 | 0.0582 | 3,767,559.1 | LCX |
38,468 | 2023-05-04 | 0.056 | 0.0603 | 0.0579 | 0.0584 | 4,280,374.5 | LCX |
38,469 | 2023-05-05 | 0.0575 | 0.0596 | 0.0584 | 0.0587 | 3,100,586.6 | LCX |
38,470 | 2023-05-06 | 0.0563 | 0.0648 | 0.0588 | 0.0639 | 5,832,236.4 | LCX |
38,471 | 2023-05-07 | 0.0578 | 0.0681 | 0.0639 | 0.058 | 9,656,219.6 | LCX |
38,472 | 2023-05-08 | 0.0553 | 0.0605 | 0.058 | 0.0555 | 5,185,009.5 | LCX |
38,473 | 2023-05-09 | 0.0507 | 0.0561 | 0.0555 | 0.0532 | 4,670,508.4 | LCX |
38,474 | 2023-05-10 | 0.05 | 0.0545 | 0.0532 | 0.0528 | 5,539,165.8 | LCX |
38,475 | 2023-05-11 | 0.0495 | 0.0534 | 0.0528 | 0.0499 | 3,737,006.4 | LCX |
38,476 | 2023-05-12 | 0.0481 | 0.0525 | 0.0499 | 0.0507 | 4,230,349.4 | LCX |
38,477 | 2023-05-13 | 0.0505 | 0.0538 | 0.0509 | 0.0506 | 2,287,698.9 | LCX |
38,478 | 2023-05-14 | 0.0509 | 0.053 | 0.0513 | 0.0516 | 1,484,919.1 | LCX |
38,479 | 2023-05-15 | 0.0506 | 0.0544 | 0.0515 | 0.0539 | 2,417,068.5 | LCX |
38,480 | 2023-05-16 | 0.0516 | 0.0545 | 0.0537 | 0.0537 | 2,597,947.3 | LCX |
38,481 | 2023-05-17 | 0.0515 | 0.0537 | 0.0534 | 0.0522 | 2,209,703.7 | LCX |
38,482 | 2023-05-18 | 0.0512 | 0.0534 | 0.0519 | 0.0527 | 1,915,287.4 | LCX |
38,483 | 2023-05-19 | 0.0522 | 0.054 | 0.0523 | 0.0525 | 2,020,019.7 | LCX |
38,484 | 2023-05-20 | 0.0504 | 0.0531 | 0.0525 | 0.0518 | 1,436,554.4 | LCX |
38,485 | 2023-05-21 | 0.0509 | 0.0527 | 0.0518 | 0.051 | 953,811.1 | LCX |
38,486 | 2023-05-22 | 0.05 | 0.0521 | 0.051 | 0.0514 | 1,471,042.9 | LCX |
38,487 | 2023-05-23 | 0.0497 | 0.0527 | 0.0517 | 0.0504 | 2,889,216 | LCX |
38,488 | 2023-05-24 | 0.0486 | 0.0513 | 0.0505 | 0.0493 | 2,365,465.4 | LCX |
38,489 | 2023-05-25 | 0.0488 | 0.051 | 0.0496 | 0.0493 | 1,785,793.1 | LCX |
38,490 | 2023-05-26 | 0.0481 | 0.0507 | 0.0494 | 0.0506 | 2,151,654 | LCX |
38,491 | 2023-05-27 | 0.0493 | 0.0508 | 0.0507 | 0.0502 | 1,061,152.5 | LCX |
38,492 | 2023-05-28 | 0.0496 | 0.0595 | 0.0501 | 0.0545 | 7,598,637.9 | LCX |
38,493 | 2023-05-29 | 0.0519 | 0.0569 | 0.0544 | 0.0533 | 3,148,910.6 | LCX |
38,494 | 2023-05-30 | 0.0512 | 0.0541 | 0.0533 | 0.0525 | 1,945,140.4 | LCX |
38,495 | 2023-05-31 | 0.052 | 0.0585 | 0.0524 | 0.0576 | 4,397,137 | LCX |
38,496 | 2023-06-01 | 0.054 | 0.0578 | 0.0574 | 0.055 | 3,380,530.8 | LCX |
38,497 | 2023-06-02 | 0.0533 | 0.057 | 0.0549 | 0.0569 | 1,944,021.9 | LCX |
38,498 | 2023-06-03 | 0.0532 | 0.0575 | 0.057 | 0.0545 | 2,032,472.6 | LCX |
38,499 | 2023-06-04 | 0.0526 | 0.0571 | 0.0547 | 0.0557 | 2,825,861.6 | LCX |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.