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 |
|---|---|---|---|---|---|---|---|
49,100 | 2023-07-18 | 0.0933 | 0.0995 | 0.0987 | 0.0938 | 1,349,803.2 | NKN |
49,101 | 2023-07-19 | 0.0935 | 0.0968 | 0.0938 | 0.0946 | 919,321.8 | NKN |
49,102 | 2023-07-20 | 0.0928 | 0.0978 | 0.0944 | 0.0949 | 2,828,333.2 | NKN |
49,103 | 2023-07-21 | 0.0937 | 0.097 | 0.0947 | 0.0956 | 664,244.9 | NKN |
49,104 | 2023-07-22 | 0.0929 | 0.0969 | 0.0956 | 0.0939 | 550,621.5 | NKN |
49,105 | 2023-07-23 | 0.0932 | 0.0994 | 0.0934 | 0.0956 | 1,222,505.1 | NKN |
49,106 | 2023-07-24 | 0.0895 | 0.0971 | 0.0961 | 0.0934 | 2,677,389.8 | NKN |
49,107 | 2023-07-25 | 0.0925 | 0.0944 | 0.0934 | 0.0932 | 942,467.2 | NKN |
49,108 | 2023-07-26 | 0.0918 | 0.096 | 0.0931 | 0.0948 | 1,020,401.7 | NKN |
49,109 | 2023-07-27 | 0.0941 | 0.0966 | 0.0947 | 0.0952 | 484,646.5 | NKN |
49,110 | 2023-07-28 | 0.0952 | 0.0969 | 0.0952 | 0.0964 | 261,054.4 | NKN |
49,111 | 2023-07-29 | 0.0963 | 0.0982 | 0.0965 | 0.0971 | 421,868.3 | NKN |
49,112 | 2023-07-30 | 0.0932 | 0.0973 | 0.0971 | 0.096 | 291,884 | NKN |
49,113 | 2023-07-31 | 0.0931 | 0.0973 | 0.0958 | 0.0938 | 1,100,859.1 | NKN |
49,114 | 2023-08-01 | 0.091 | 0.0957 | 0.0943 | 0.0957 | 687,751.7 | NKN |
49,115 | 2023-08-02 | 0.0925 | 0.096 | 0.096 | 0.0935 | 731,192.2 | NKN |
49,116 | 2023-08-03 | 0.0923 | 0.0943 | 0.0934 | 0.0929 | 493,601 | NKN |
49,117 | 2023-08-04 | 0.0909 | 0.0935 | 0.0926 | 0.0922 | 414,437.7 | NKN |
49,118 | 2023-08-05 | 0.0921 | 0.0946 | 0.0925 | 0.0937 | 350,541.5 | NKN |
49,119 | 2023-08-06 | 0.0938 | 0.0976 | 0.0938 | 0.0964 | 651,745.1 | NKN |
49,120 | 2023-08-07 | 0.0956 | 0.0995 | 0.0964 | 0.0984 | 1,076,237.7 | NKN |
49,121 | 2023-08-08 | 0.0977 | 0.102 | 0.0982 | 0.1004 | 1,447,574.6 | NKN |
49,122 | 2023-08-09 | 0.0997 | 0.1021 | 0.1003 | 0.1009 | 762,920.1 | NKN |
49,123 | 2023-08-10 | 0.0999 | 0.1018 | 0.1009 | 0.1004 | 349,446.3 | NKN |
49,124 | 2023-08-11 | 0.1005 | 0.1025 | 0.1006 | 0.1012 | 378,077.8 | NKN |
49,125 | 2023-08-12 | 0.1008 | 0.1025 | 0.1013 | 0.1013 | 296,859.3 | NKN |
49,126 | 2023-08-13 | 0.101 | 0.1074 | 0.1014 | 0.1064 | 2,133,311.1 | NKN |
49,127 | 2023-08-14 | 0.1033 | 0.1085 | 0.1063 | 0.1033 | 1,883,543.1 | NKN |
49,128 | 2023-08-15 | 0.0908 | 0.104 | 0.1037 | 0.0973 | 1,192,010.5 | NKN |
49,129 | 2023-08-16 | 0.092 | 0.0979 | 0.0971 | 0.0946 | 1,328,303.1 | NKN |
49,130 | 2023-08-17 | 0.0794 | 0.0983 | 0.0943 | 0.0857 | 1,913,096.5 | NKN |
49,131 | 2023-08-18 | 0.084 | 0.0882 | 0.0858 | 0.085 | 1,594,930.7 | NKN |
49,132 | 2023-08-19 | 0.0838 | 0.0881 | 0.0852 | 0.0847 | 657,812.6 | NKN |
49,133 | 2023-08-20 | 0.0826 | 0.0866 | 0.0847 | 0.086 | 521,115.4 | NKN |
49,134 | 2023-08-21 | 0.0807 | 0.086 | 0.0858 | 0.0843 | 528,889.6 | NKN |
49,135 | 2023-08-22 | 0.08 | 0.085 | 0.0842 | 0.0841 | 733,498.5 | NKN |
49,136 | 2023-08-23 | 0.083 | 0.0863 | 0.0841 | 0.085 | 303,521.8 | NKN |
49,137 | 2023-08-24 | 0.0813 | 0.0854 | 0.0849 | 0.0822 | 442,093.1 | NKN |
49,138 | 2023-08-25 | 0.0807 | 0.083 | 0.082 | 0.0826 | 274,217.7 | NKN |
49,139 | 2023-08-26 | 0.0826 | 0.0839 | 0.083 | 0.0831 | 447,129.7 | NKN |
49,140 | 2023-08-27 | 0.0822 | 0.0839 | 0.0831 | 0.083 | 337,141.2 | NKN |
49,141 | 2023-08-28 | 0.0803 | 0.0831 | 0.0828 | 0.0831 | 600,966 | NKN |
49,142 | 2023-08-29 | 0.0807 | 0.089 | 0.0829 | 0.0876 | 1,070,982.4 | NKN |
49,143 | 2023-08-30 | 0.0853 | 0.0877 | 0.0872 | 0.0861 | 182,368.6 | NKN |
49,144 | 2023-08-31 | 0.0829 | 0.0868 | 0.0859 | 0.0848 | 977,152.4 | NKN |
49,145 | 2023-09-01 | 0.0819 | 0.085 | 0.0847 | 0.083 | 670,071.6 | NKN |
49,146 | 2023-09-02 | 0.0826 | 0.088 | 0.0832 | 0.0856 | 1,326,296.8 | NKN |
49,147 | 2023-09-03 | 0.0842 | 0.0873 | 0.0854 | 0.0858 | 469,161.7 | NKN |
49,148 | 2023-09-04 | 0.086 | 0.0904 | 0.0862 | 0.0877 | 1,315,649.2 | NKN |
49,149 | 2023-09-05 | 0.0872 | 0.0938 | 0.0876 | 0.0919 | 3,560,069.4 | NKN |
49,150 | 2023-09-06 | 0.0867 | 0.0924 | 0.0919 | 0.088 | 586,937 | NKN |
49,151 | 2023-09-07 | 0.0873 | 0.0928 | 0.0878 | 0.0913 | 805,649.8 | NKN |
49,152 | 2023-09-08 | 0.0908 | 0.0986 | 0.0914 | 0.0959 | 2,674,346.6 | NKN |
49,153 | 2023-09-09 | 0.0929 | 0.0991 | 0.0959 | 0.0937 | 1,153,136.5 | NKN |
49,154 | 2023-09-10 | 0.0854 | 0.0937 | 0.0937 | 0.0887 | 853,898.4 | NKN |
49,155 | 2023-09-11 | 0.0819 | 0.0886 | 0.0885 | 0.0832 | 661,695.8 | NKN |
49,156 | 2023-09-12 | 0.0831 | 0.0873 | 0.0831 | 0.0832 | 317,448.9 | NKN |
49,157 | 2023-09-13 | 0.0826 | 0.0858 | 0.0832 | 0.0847 | 523,299.5 | NKN |
49,158 | 2023-09-14 | 0.0842 | 0.0864 | 0.0846 | 0.0847 | 563,654.5 | NKN |
49,159 | 2023-09-15 | 0.0847 | 0.0878 | 0.0849 | 0.0874 | 695,805.2 | NKN |
49,160 | 2023-09-16 | 0.0869 | 0.0904 | 0.0875 | 0.0895 | 749,053.2 | NKN |
49,161 | 2023-09-17 | 0.0822 | 0.089 | 0.089 | 0.084 | 539,547.5 | NKN |
49,162 | 2023-09-18 | 0.0829 | 0.0883 | 0.0838 | 0.0858 | 390,802.5 | NKN |
49,163 | 2023-09-19 | 0.0854 | 0.0875 | 0.0856 | 0.0864 | 190,753.6 | NKN |
49,164 | 2023-09-20 | 0.0844 | 0.0869 | 0.0865 | 0.086 | 262,760.7 | NKN |
49,165 | 2023-09-21 | 0.0839 | 0.0877 | 0.0862 | 0.0849 | 848,558.7 | NKN |
49,166 | 2023-09-22 | 0.0848 | 0.087 | 0.0852 | 0.087 | 592,458.2 | NKN |
49,167 | 2023-09-23 | 0.0844 | 0.0875 | 0.0873 | 0.0858 | 491,346.4 | NKN |
49,168 | 2023-09-24 | 0.0832 | 0.0862 | 0.0861 | 0.0834 | 125,932.7 | NKN |
49,169 | 2023-09-25 | 0.0824 | 0.0866 | 0.0833 | 0.0852 | 663,281.3 | NKN |
49,170 | 2023-09-26 | 0.0835 | 0.0857 | 0.0853 | 0.0847 | 219,984.2 | NKN |
49,171 | 2023-09-27 | 0.0829 | 0.0864 | 0.0846 | 0.0834 | 596,507.1 | NKN |
49,172 | 2023-09-28 | 0.0834 | 0.0858 | 0.0834 | 0.0855 | 506,302.2 | NKN |
49,173 | 2023-09-29 | 0.0852 | 0.0879 | 0.0855 | 0.0867 | 519,657.1 | NKN |
49,174 | 2023-09-30 | 0.0855 | 0.0869 | 0.0867 | 0.0862 | 306,356 | NKN |
49,175 | 2023-10-01 | 0.0862 | 0.0924 | 0.0864 | 0.0911 | 1,727,080.5 | NKN |
49,176 | 2023-10-02 | 0.0842 | 0.0921 | 0.0909 | 0.0874 | 1,402,144 | NKN |
49,177 | 2023-10-03 | 0.085 | 0.0881 | 0.0873 | 0.085 | 1,111,105.1 | NKN |
49,178 | 2023-10-04 | 0.0826 | 0.0863 | 0.0849 | 0.0857 | 735,158.8 | NKN |
49,179 | 2023-10-05 | 0.0828 | 0.0863 | 0.0858 | 0.0831 | 550,833.1 | NKN |
49,180 | 2023-10-06 | 0.0828 | 0.0862 | 0.0831 | 0.0855 | 279,214.1 | NKN |
49,181 | 2023-10-07 | 0.0839 | 0.0857 | 0.0856 | 0.0843 | 449,780 | NKN |
49,182 | 2023-10-08 | 0.0832 | 0.0848 | 0.0843 | 0.084 | 217,997.8 | NKN |
49,183 | 2023-10-09 | 0.0799 | 0.085 | 0.084 | 0.0818 | 793,473.1 | NKN |
49,184 | 2023-10-10 | 0.0817 | 0.083 | 0.0819 | 0.0821 | 452,595.5 | NKN |
49,185 | 2023-10-11 | 0.0809 | 0.083 | 0.082 | 0.0825 | 215,289.9 | NKN |
49,186 | 2023-10-12 | 0.0805 | 0.0827 | 0.0827 | 0.081 | 224,649.1 | NKN |
49,187 | 2023-10-13 | 0.0812 | 0.0831 | 0.0812 | 0.0823 | 171,197.6 | NKN |
49,188 | 2023-10-14 | 0.0815 | 0.0833 | 0.0823 | 0.082 | 393,528 | NKN |
49,189 | 2023-10-15 | 0.0815 | 0.0827 | 0.082 | 0.0818 | 208,201 | NKN |
49,190 | 2023-10-16 | 0.0818 | 0.0859 | 0.0821 | 0.0828 | 621,780.4 | NKN |
49,191 | 2023-10-17 | 0.0786 | 0.0826 | 0.0826 | 0.0804 | 550,711.1 | NKN |
49,192 | 2023-10-18 | 0.0788 | 0.0817 | 0.0806 | 0.079 | 1,428,681.3 | NKN |
49,193 | 2023-10-19 | 0.0771 | 0.0802 | 0.079 | 0.079 | 933,748.1 | NKN |
49,194 | 2023-10-20 | 0.079 | 0.0826 | 0.079 | 0.0809 | 669,551.7 | NKN |
49,195 | 2023-10-21 | 0.0805 | 0.0834 | 0.0808 | 0.0822 | 839,029.7 | NKN |
49,196 | 2023-10-22 | 0.0797 | 0.0838 | 0.0826 | 0.0832 | 716,202 | NKN |
49,197 | 2023-10-23 | 0.0819 | 0.0871 | 0.0828 | 0.0864 | 1,519,376.1 | NKN |
49,198 | 2023-10-24 | 0.0843 | 0.0902 | 0.0865 | 0.0873 | 1,315,603.8 | NKN |
49,199 | 2023-10-25 | 0.0852 | 0.0897 | 0.0873 | 0.0881 | 777,679.3 | NKN |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.