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 |
|---|---|---|---|---|---|---|---|
63,100 | 2023-06-04 | 0.00343 | 0.00357 | 0.003481 | 0.003494 | 12,960,314 | SHPING |
63,101 | 2023-06-05 | 0.003284 | 0.00351 | 0.003491 | 0.003325 | 14,845,143 | SHPING |
63,102 | 2023-06-06 | 0.003258 | 0.003445 | 0.003346 | 0.00332 | 10,951,506 | SHPING |
63,103 | 2023-06-07 | 0.003072 | 0.003385 | 0.003319 | 0.003175 | 11,935,294 | SHPING |
63,104 | 2023-06-08 | 0.003076 | 0.003375 | 0.003176 | 0.003259 | 10,883,994 | SHPING |
63,105 | 2023-06-09 | 0.00303 | 0.003331 | 0.003212 | 0.003107 | 9,982,329 | SHPING |
63,106 | 2023-06-10 | 0.002761 | 0.003149 | 0.003119 | 0.00282 | 26,524,355 | SHPING |
63,107 | 2023-06-11 | 0.00276 | 0.00283 | 0.002821 | 0.002829 | 8,046,536 | SHPING |
63,108 | 2023-06-12 | 0.002777 | 0.003392 | 0.002819 | 0.002922 | 45,821,047 | SHPING |
63,109 | 2023-06-13 | 0.002562 | 0.002939 | 0.002922 | 0.002779 | 45,477,034 | SHPING |
63,110 | 2023-06-14 | 0.002601 | 0.00298 | 0.002778 | 0.002674 | 18,859,045 | SHPING |
63,111 | 2023-06-15 | 0.002672 | 0.003157 | 0.002672 | 0.002844 | 34,589,666 | SHPING |
63,112 | 2023-06-16 | 0.002778 | 0.002898 | 0.002845 | 0.002848 | 12,188,411 | SHPING |
63,113 | 2023-06-17 | 0.002782 | 0.002895 | 0.002831 | 0.002785 | 9,375,105 | SHPING |
63,114 | 2023-06-18 | 0.002778 | 0.002992 | 0.002793 | 0.002882 | 15,596,060 | SHPING |
63,115 | 2023-06-19 | 0.002778 | 0.002897 | 0.002882 | 0.002803 | 6,385,311 | SHPING |
63,116 | 2023-06-20 | 0.00278 | 0.002874 | 0.0028 | 0.002833 | 13,005,099 | SHPING |
63,117 | 2023-06-21 | 0.002798 | 0.003001 | 0.002834 | 0.002909 | 23,053,141 | SHPING |
63,118 | 2023-06-22 | 0.002876 | 0.003031 | 0.0029 | 0.002929 | 20,864,671 | SHPING |
63,119 | 2023-06-23 | 0.002874 | 0.003018 | 0.002929 | 0.002961 | 8,034,693 | SHPING |
63,120 | 2023-06-24 | 0.002848 | 0.003078 | 0.002956 | 0.00295 | 12,131,539 | SHPING |
63,121 | 2023-06-25 | 0.002905 | 0.003045 | 0.00295 | 0.003008 | 15,559,142 | SHPING |
63,122 | 2023-06-26 | 0.002793 | 0.003022 | 0.003004 | 0.002853 | 12,433,053 | SHPING |
63,123 | 2023-06-27 | 0.002832 | 0.0032 | 0.002872 | 0.00297 | 41,194,107 | SHPING |
63,124 | 2023-06-28 | 0.002843 | 0.003128 | 0.002939 | 0.002879 | 25,020,729 | SHPING |
63,125 | 2023-06-29 | 0.002817 | 0.002938 | 0.00286 | 0.002887 | 12,256,085 | SHPING |
63,126 | 2023-06-30 | 0.002837 | 0.003053 | 0.002884 | 0.002974 | 13,582,097 | SHPING |
63,127 | 2023-07-01 | 0.002874 | 0.003041 | 0.002973 | 0.002961 | 8,189,894 | SHPING |
63,128 | 2023-07-02 | 0.002843 | 0.003012 | 0.002962 | 0.002936 | 17,253,579 | SHPING |
63,129 | 2023-07-03 | 0.002903 | 0.003023 | 0.00293 | 0.002987 | 10,627,310 | SHPING |
63,130 | 2023-07-04 | 0.002958 | 0.003014 | 0.003003 | 0.002973 | 7,401,348 | SHPING |
63,131 | 2023-07-05 | 0.002921 | 0.003199 | 0.002976 | 0.003165 | 25,670,218 | SHPING |
63,132 | 2023-07-06 | 0.00295 | 0.0044 | 0.003131 | 0.003098 | 334,139,461 | SHPING |
63,133 | 2023-07-07 | 0.002921 | 0.0032 | 0.003104 | 0.002988 | 52,941,984 | SHPING |
63,134 | 2023-07-08 | 0.002897 | 0.003062 | 0.003006 | 0.002933 | 21,678,031 | SHPING |
63,135 | 2023-07-09 | 0.00292 | 0.003024 | 0.002953 | 0.002941 | 13,786,795 | SHPING |
63,136 | 2023-07-10 | 0.002893 | 0.003026 | 0.002951 | 0.002921 | 17,404,255 | SHPING |
63,137 | 2023-07-11 | 0.002906 | 0.00301 | 0.002921 | 0.002931 | 10,839,202 | SHPING |
63,138 | 2023-07-12 | 0.002904 | 0.003033 | 0.002928 | 0.002913 | 9,754,593 | SHPING |
63,139 | 2023-07-13 | 0.002824 | 0.002996 | 0.002914 | 0.002973 | 28,173,737 | SHPING |
63,140 | 2023-07-14 | 0.002861 | 0.003067 | 0.002977 | 0.002906 | 37,303,558 | SHPING |
63,141 | 2023-07-15 | 0.002861 | 0.002953 | 0.002904 | 0.002908 | 11,505,424 | SHPING |
63,142 | 2023-07-16 | 0.002889 | 0.003016 | 0.002908 | 0.002948 | 13,181,097 | SHPING |
63,143 | 2023-07-17 | 0.002875 | 0.002976 | 0.002948 | 0.002879 | 19,190,829 | SHPING |
63,144 | 2023-07-18 | 0.002801 | 0.002922 | 0.002895 | 0.002826 | 15,712,025 | SHPING |
63,145 | 2023-07-19 | 0.002824 | 0.002906 | 0.002825 | 0.00285 | 12,948,904 | SHPING |
63,146 | 2023-07-20 | 0.002824 | 0.002889 | 0.00285 | 0.002852 | 13,524,323 | SHPING |
63,147 | 2023-07-21 | 0.002825 | 0.002901 | 0.002847 | 0.002855 | 4,889,410 | SHPING |
63,148 | 2023-07-22 | 0.0028 | 0.002898 | 0.002866 | 0.002807 | 9,586,523 | SHPING |
63,149 | 2023-07-23 | 0.002737 | 0.00287 | 0.002818 | 0.002779 | 11,865,620 | SHPING |
63,150 | 2023-07-24 | 0.002726 | 0.002893 | 0.002778 | 0.002837 | 37,074,394 | SHPING |
63,151 | 2023-07-25 | 0.002729 | 0.002874 | 0.002844 | 0.002747 | 7,609,876 | SHPING |
63,152 | 2023-07-26 | 0.002732 | 0.002771 | 0.002736 | 0.002753 | 14,501,292 | SHPING |
63,153 | 2023-07-27 | 0.002736 | 0.00284 | 0.002755 | 0.002737 | 5,754,633 | SHPING |
63,154 | 2023-07-28 | 0.002736 | 0.002824 | 0.002745 | 0.002808 | 4,828,836 | SHPING |
63,155 | 2023-07-29 | 0.002709 | 0.002818 | 0.002808 | 0.002787 | 24,703,173 | SHPING |
63,156 | 2023-07-30 | 0.0027 | 0.002794 | 0.002793 | 0.00271 | 8,486,953 | SHPING |
63,157 | 2023-07-31 | 0.002695 | 0.00274 | 0.002715 | 0.002698 | 7,489,155 | SHPING |
63,158 | 2023-08-01 | 0.0026 | 0.002749 | 0.002698 | 0.002665 | 15,519,054 | SHPING |
63,159 | 2023-08-02 | 0.002664 | 0.002807 | 0.002669 | 0.00268 | 12,911,405 | SHPING |
63,160 | 2023-08-03 | 0.002655 | 0.002816 | 0.002694 | 0.002689 | 16,551,093 | SHPING |
63,161 | 2023-08-04 | 0.002586 | 0.002774 | 0.002697 | 0.002604 | 15,558,227 | SHPING |
63,162 | 2023-08-05 | 0.002448 | 0.002616 | 0.002593 | 0.002488 | 23,821,807 | SHPING |
63,163 | 2023-08-06 | 0.002483 | 0.002564 | 0.002511 | 0.002527 | 12,582,039 | SHPING |
63,164 | 2023-08-07 | 0.002509 | 0.002574 | 0.002536 | 0.002547 | 5,566,402 | SHPING |
63,165 | 2023-08-08 | 0.002459 | 0.00257 | 0.002534 | 0.002482 | 21,902,612 | SHPING |
63,166 | 2023-08-09 | 0.002463 | 0.002706 | 0.002481 | 0.002525 | 15,912,689 | SHPING |
63,167 | 2023-08-10 | 0.002458 | 0.002626 | 0.002524 | 0.002459 | 13,081,086 | SHPING |
63,168 | 2023-08-11 | 0.002459 | 0.002517 | 0.00246 | 0.002476 | 6,042,374 | SHPING |
63,169 | 2023-08-12 | 0.002403 | 0.00255 | 0.002477 | 0.002459 | 11,488,160 | SHPING |
63,170 | 2023-08-13 | 0.002391 | 0.002549 | 0.002462 | 0.002409 | 7,608,268 | SHPING |
63,171 | 2023-08-14 | 0.002407 | 0.002519 | 0.002438 | 0.002446 | 4,601,239 | SHPING |
63,172 | 2023-08-15 | 0.002231 | 0.002519 | 0.002445 | 0.002329 | 15,473,221 | SHPING |
63,173 | 2023-08-16 | 0.002251 | 0.00254 | 0.002354 | 0.002253 | 15,616,556 | SHPING |
63,174 | 2023-08-17 | 0.002102 | 0.002292 | 0.002253 | 0.002247 | 19,933,907 | SHPING |
63,175 | 2023-08-18 | 0.002177 | 0.002291 | 0.002256 | 0.002227 | 17,635,782 | SHPING |
63,176 | 2023-08-19 | 0.002181 | 0.002278 | 0.00223 | 0.002203 | 9,660,204 | SHPING |
63,177 | 2023-08-20 | 0.002166 | 0.002245 | 0.002204 | 0.00222 | 8,553,629 | SHPING |
63,178 | 2023-08-21 | 0.002165 | 0.002275 | 0.00222 | 0.00224 | 11,564,233 | SHPING |
63,179 | 2023-08-22 | 0.002166 | 0.002397 | 0.002242 | 0.002233 | 16,595,511 | SHPING |
63,180 | 2023-08-23 | 0.002097 | 0.002282 | 0.002206 | 0.002115 | 16,835,390 | SHPING |
63,181 | 2023-08-24 | 0.002069 | 0.002153 | 0.002105 | 0.002082 | 14,459,989 | SHPING |
63,182 | 2023-08-25 | 0.001979 | 0.002125 | 0.002076 | 0.00203 | 35,157,102 | SHPING |
63,183 | 2023-08-26 | 0.001978 | 0.002095 | 0.002025 | 0.00207 | 13,739,752 | SHPING |
63,184 | 2023-08-27 | 0.001931 | 0.002091 | 0.002073 | 0.002012 | 29,178,562 | SHPING |
63,185 | 2023-08-28 | 0.001782 | 0.002027 | 0.001996 | 0.001895 | 44,434,884 | SHPING |
63,186 | 2023-08-29 | 0.001802 | 0.001966 | 0.001909 | 0.001898 | 23,726,633 | SHPING |
63,187 | 2023-08-30 | 0.001866 | 0.00294 | 0.001897 | 0.0029 | 365,819,329 | SHPING |
63,188 | 2023-08-31 | 0.00241 | 0.00505 | 0.0029 | 0.004274 | 1,349,180,823 | SHPING |
63,189 | 2023-09-01 | 0.0036 | 0.006869 | 0.004286 | 0.006592 | 1,272,401,190 | SHPING |
63,190 | 2023-09-02 | 0.00555 | 0.00923 | 0.006608 | 0.008031 | 1,199,554,935 | SHPING |
63,191 | 2023-09-03 | 0.00517 | 0.008193 | 0.008031 | 0.006034 | 641,273,669 | SHPING |
63,192 | 2023-09-04 | 0.004176 | 0.006072 | 0.006036 | 0.004414 | 414,878,931 | SHPING |
63,193 | 2023-09-05 | 0.00355 | 0.004699 | 0.004366 | 0.003837 | 368,177,919 | SHPING |
63,194 | 2023-09-06 | 0.003225 | 0.003993 | 0.003837 | 0.003458 | 251,609,410 | SHPING |
63,195 | 2023-09-07 | 0.003458 | 0.007439 | 0.003508 | 0.006489 | 1,252,155,826 | SHPING |
63,196 | 2023-09-08 | 0.005345 | 0.006675 | 0.006458 | 0.005938 | 423,765,687 | SHPING |
63,197 | 2023-09-09 | 0.005336 | 0.006317 | 0.005938 | 0.005364 | 166,552,411 | SHPING |
63,198 | 2023-09-10 | 0.0046 | 0.00605 | 0.005368 | 0.005511 | 300,011,154 | SHPING |
63,199 | 2023-09-11 | 0.00495 | 0.006573 | 0.005503 | 0.005889 | 383,002,435 | SHPING |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.