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 |
|---|---|---|---|---|---|---|---|
63,400 | 2023-06-04 | 0.0336 | 0.0351 | 0.034 | 0.0339 | 2,642,991.1 | SKL |
63,401 | 2023-06-05 | 0.0284 | 0.034 | 0.034 | 0.0297 | 22,832,640.9 | SKL |
63,402 | 2023-06-06 | 0.0292 | 0.0322 | 0.0297 | 0.0316 | 12,011,549.6 | SKL |
63,403 | 2023-06-07 | 0.0297 | 0.0315 | 0.0314 | 0.0298 | 8,790,742.9 | SKL |
63,404 | 2023-06-08 | 0.0291 | 0.0301 | 0.0299 | 0.0294 | 9,937,559.8 | SKL |
63,405 | 2023-06-09 | 0.0284 | 0.0313 | 0.0294 | 0.0288 | 28,405,274.3 | SKL |
63,406 | 2023-06-10 | 0.0218 | 0.0287 | 0.0287 | 0.0239 | 27,341,131 | SKL |
63,407 | 2023-06-11 | 0.0236 | 0.0254 | 0.0239 | 0.0249 | 7,603,089 | SKL |
63,408 | 2023-06-12 | 0.024 | 0.0257 | 0.0249 | 0.0255 | 6,992,092.8 | SKL |
63,409 | 2023-06-13 | 0.0247 | 0.0262 | 0.0255 | 0.025 | 12,754,269.4 | SKL |
63,410 | 2023-06-14 | 0.0233 | 0.0252 | 0.0249 | 0.0239 | 10,254,353.4 | SKL |
63,411 | 2023-06-15 | 0.0234 | 0.0246 | 0.0239 | 0.0241 | 7,223,181.9 | SKL |
63,412 | 2023-06-16 | 0.0235 | 0.0249 | 0.0241 | 0.0245 | 19,312,720.8 | SKL |
63,413 | 2023-06-17 | 0.0244 | 0.0259 | 0.0244 | 0.0255 | 4,202,592.9 | SKL |
63,414 | 2023-06-18 | 0.0243 | 0.0255 | 0.0254 | 0.0245 | 3,400,110.4 | SKL |
63,415 | 2023-06-19 | 0.0239 | 0.0248 | 0.0245 | 0.0243 | 4,091,630.6 | SKL |
63,416 | 2023-06-20 | 0.0235 | 0.0255 | 0.0243 | 0.0253 | 6,813,534.5 | SKL |
63,417 | 2023-06-21 | 0.0253 | 0.0275 | 0.0254 | 0.0269 | 13,848,799.2 | SKL |
63,418 | 2023-06-22 | 0.0261 | 0.0279 | 0.0269 | 0.0266 | 6,815,908.1 | SKL |
63,419 | 2023-06-23 | 0.0265 | 0.0284 | 0.0265 | 0.0278 | 12,740,331.9 | SKL |
63,420 | 2023-06-24 | 0.0268 | 0.0284 | 0.0276 | 0.0275 | 4,123,715.5 | SKL |
63,421 | 2023-06-25 | 0.0275 | 0.0291 | 0.0276 | 0.0282 | 5,672,017.3 | SKL |
63,422 | 2023-06-26 | 0.0273 | 0.0287 | 0.0282 | 0.0278 | 8,768,797 | SKL |
63,423 | 2023-06-27 | 0.0277 | 0.0286 | 0.0278 | 0.0285 | 8,184,453.7 | SKL |
63,424 | 2023-06-28 | 0.0254 | 0.0285 | 0.0285 | 0.0261 | 8,437,354.5 | SKL |
63,425 | 2023-06-29 | 0.0256 | 0.027 | 0.026 | 0.0259 | 12,602,172.8 | SKL |
63,426 | 2023-06-30 | 0.0256 | 0.0285 | 0.0259 | 0.0282 | 17,012,870.1 | SKL |
63,427 | 2023-07-01 | 0.0274 | 0.0284 | 0.0282 | 0.0282 | 4,680,367.2 | SKL |
63,428 | 2023-07-02 | 0.0271 | 0.0282 | 0.028 | 0.0282 | 4,021,566.5 | SKL |
63,429 | 2023-07-03 | 0.028 | 0.0296 | 0.0281 | 0.0291 | 10,653,011.4 | SKL |
63,430 | 2023-07-04 | 0.0286 | 0.03 | 0.029 | 0.0292 | 6,884,055.5 | SKL |
63,431 | 2023-07-05 | 0.0277 | 0.0297 | 0.0292 | 0.0281 | 3,700,558.3 | SKL |
63,432 | 2023-07-06 | 0.0271 | 0.0295 | 0.0281 | 0.0273 | 4,842,387.1 | SKL |
63,433 | 2023-07-07 | 0.0268 | 0.0278 | 0.0272 | 0.0275 | 5,964,410.4 | SKL |
63,434 | 2023-07-08 | 0.0271 | 0.028 | 0.0275 | 0.0277 | 2,879,543 | SKL |
63,435 | 2023-07-09 | 0.027 | 0.0281 | 0.0277 | 0.0272 | 2,167,103 | SKL |
63,436 | 2023-07-10 | 0.0261 | 0.0284 | 0.0272 | 0.0276 | 5,000,165 | SKL |
63,437 | 2023-07-11 | 0.0272 | 0.0282 | 0.0277 | 0.0277 | 2,366,307.4 | SKL |
63,438 | 2023-07-12 | 0.0268 | 0.0282 | 0.0277 | 0.0275 | 3,639,935.5 | SKL |
63,439 | 2023-07-13 | 0.0269 | 0.03 | 0.0274 | 0.0297 | 7,598,295.7 | SKL |
63,440 | 2023-07-14 | 0.0276 | 0.0302 | 0.0297 | 0.0286 | 11,732,671.9 | SKL |
63,441 | 2023-07-15 | 0.0283 | 0.0299 | 0.0285 | 0.0293 | 4,030,412.2 | SKL |
63,442 | 2023-07-16 | 0.0284 | 0.0295 | 0.0293 | 0.0284 | 4,682,566.5 | SKL |
63,443 | 2023-07-17 | 0.0284 | 0.03 | 0.0284 | 0.0296 | 8,391,339.4 | SKL |
63,444 | 2023-07-18 | 0.0283 | 0.0303 | 0.0296 | 0.0285 | 5,382,471.6 | SKL |
63,445 | 2023-07-19 | 0.0285 | 0.0295 | 0.0287 | 0.0289 | 5,026,720.7 | SKL |
63,446 | 2023-07-20 | 0.0285 | 0.0303 | 0.0289 | 0.0292 | 5,306,715.7 | SKL |
63,447 | 2023-07-21 | 0.0287 | 0.0296 | 0.0291 | 0.0293 | 4,431,004.6 | SKL |
63,448 | 2023-07-22 | 0.028 | 0.0296 | 0.0292 | 0.0283 | 5,078,554.3 | SKL |
63,449 | 2023-07-23 | 0.0281 | 0.029 | 0.0283 | 0.0283 | 4,322,941.7 | SKL |
63,450 | 2023-07-24 | 0.0262 | 0.0284 | 0.0283 | 0.0264 | 14,803,061.4 | SKL |
63,451 | 2023-07-25 | 0.0254 | 0.0265 | 0.0264 | 0.0256 | 8,726,660 | SKL |
63,452 | 2023-07-26 | 0.0248 | 0.0269 | 0.0255 | 0.0261 | 12,313,154.4 | SKL |
63,453 | 2023-07-27 | 0.0259 | 0.0272 | 0.0261 | 0.0269 | 7,733,572.5 | SKL |
63,454 | 2023-07-28 | 0.0267 | 0.0277 | 0.0268 | 0.0271 | 5,108,160 | SKL |
63,455 | 2023-07-29 | 0.0268 | 0.0278 | 0.0271 | 0.0275 | 3,678,657 | SKL |
63,456 | 2023-07-30 | 0.0268 | 0.0278 | 0.0274 | 0.0275 | 2,474,228.3 | SKL |
63,457 | 2023-07-31 | 0.027 | 0.0283 | 0.0274 | 0.0273 | 5,636,941.9 | SKL |
63,458 | 2023-08-01 | 0.0262 | 0.0284 | 0.0273 | 0.0284 | 3,314,409.3 | SKL |
63,459 | 2023-08-02 | 0.0274 | 0.0291 | 0.0285 | 0.0276 | 4,867,820.3 | SKL |
63,460 | 2023-08-03 | 0.0273 | 0.0281 | 0.0275 | 0.0275 | 3,215,830.2 | SKL |
63,461 | 2023-08-04 | 0.0264 | 0.0279 | 0.0276 | 0.0266 | 5,092,832.1 | SKL |
63,462 | 2023-08-05 | 0.0261 | 0.0268 | 0.0267 | 0.0264 | 1,360,068.3 | SKL |
63,463 | 2023-08-06 | 0.0264 | 0.0278 | 0.0264 | 0.027 | 5,872,475.5 | SKL |
63,464 | 2023-08-07 | 0.0269 | 0.0278 | 0.0272 | 0.0276 | 6,023,930.2 | SKL |
63,465 | 2023-08-08 | 0.0276 | 0.0288 | 0.0276 | 0.028 | 8,256,146.5 | SKL |
63,466 | 2023-08-09 | 0.0279 | 0.0284 | 0.0281 | 0.0282 | 2,427,468 | SKL |
63,467 | 2023-08-10 | 0.0273 | 0.0283 | 0.0282 | 0.0275 | 3,509,567.2 | SKL |
63,468 | 2023-08-11 | 0.0274 | 0.028 | 0.0274 | 0.0276 | 2,256,856.8 | SKL |
63,469 | 2023-08-12 | 0.0275 | 0.0284 | 0.0277 | 0.0284 | 2,490,155.2 | SKL |
63,470 | 2023-08-13 | 0.0275 | 0.0289 | 0.0283 | 0.0277 | 5,012,723.5 | SKL |
63,471 | 2023-08-14 | 0.0274 | 0.0282 | 0.0276 | 0.0276 | 4,272,298.2 | SKL |
63,472 | 2023-08-15 | 0.0244 | 0.0277 | 0.0276 | 0.026 | 9,663,803 | SKL |
63,473 | 2023-08-16 | 0.0231 | 0.0262 | 0.026 | 0.0241 | 10,385,544.4 | SKL |
63,474 | 2023-08-17 | 0.0192 | 0.0244 | 0.0239 | 0.0216 | 18,403,580.3 | SKL |
63,475 | 2023-08-18 | 0.0211 | 0.0221 | 0.0215 | 0.0219 | 8,763,397.3 | SKL |
63,476 | 2023-08-19 | 0.0216 | 0.0224 | 0.0219 | 0.0218 | 3,525,050.4 | SKL |
63,477 | 2023-08-20 | 0.0218 | 0.0226 | 0.0219 | 0.0222 | 4,646,910.9 | SKL |
63,478 | 2023-08-21 | 0.0209 | 0.0224 | 0.0222 | 0.0219 | 10,045,608.9 | SKL |
63,479 | 2023-08-22 | 0.0206 | 0.0221 | 0.0219 | 0.0217 | 11,249,887.5 | SKL |
63,480 | 2023-08-23 | 0.0216 | 0.0228 | 0.0217 | 0.0222 | 6,639,207.6 | SKL |
63,481 | 2023-08-24 | 0.0211 | 0.0223 | 0.0222 | 0.0215 | 7,854,175.8 | SKL |
63,482 | 2023-08-25 | 0.0209 | 0.0222 | 0.0215 | 0.0221 | 10,069,996.5 | SKL |
63,483 | 2023-08-26 | 0.0215 | 0.0223 | 0.0221 | 0.0218 | 3,831,735.7 | SKL |
63,484 | 2023-08-27 | 0.0218 | 0.0223 | 0.0218 | 0.0221 | 3,455,018.1 | SKL |
63,485 | 2023-08-28 | 0.0215 | 0.0223 | 0.0221 | 0.0219 | 7,201,894.5 | SKL |
63,486 | 2023-08-29 | 0.0199 | 0.0231 | 0.0219 | 0.0228 | 23,407,191.5 | SKL |
63,487 | 2023-08-30 | 0.0219 | 0.0228 | 0.0228 | 0.0222 | 5,608,763.6 | SKL |
63,488 | 2023-08-31 | 0.0211 | 0.0227 | 0.0222 | 0.0217 | 6,110,017 | SKL |
63,489 | 2023-09-01 | 0.0208 | 0.0218 | 0.0216 | 0.021 | 8,782,832.5 | SKL |
63,490 | 2023-09-02 | 0.0201 | 0.0211 | 0.0209 | 0.0205 | 7,427,603.4 | SKL |
63,491 | 2023-09-03 | 0.0199 | 0.0208 | 0.0204 | 0.0203 | 8,106,781.7 | SKL |
63,492 | 2023-09-04 | 0.0203 | 0.0212 | 0.0203 | 0.0207 | 8,460,216.8 | SKL |
63,493 | 2023-09-05 | 0.0204 | 0.0219 | 0.0207 | 0.0217 | 16,491,684.7 | SKL |
63,494 | 2023-09-06 | 0.0212 | 0.0221 | 0.0217 | 0.0218 | 13,077,536.7 | SKL |
63,495 | 2023-09-07 | 0.0214 | 0.0226 | 0.0217 | 0.0226 | 6,624,223.1 | SKL |
63,496 | 2023-09-08 | 0.0222 | 0.0234 | 0.0225 | 0.0231 | 13,489,075 | SKL |
63,497 | 2023-09-09 | 0.0228 | 0.0236 | 0.023 | 0.023 | 4,365,824.4 | SKL |
63,498 | 2023-09-10 | 0.0217 | 0.0232 | 0.0229 | 0.0231 | 8,482,845 | SKL |
63,499 | 2023-09-11 | 0.0211 | 0.0234 | 0.023 | 0.0216 | 8,465,552.2 | SKL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.