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 |
|---|---|---|---|---|---|---|---|
63,500 | 2023-09-12 | 0.0215 | 0.023 | 0.0216 | 0.022 | 8,453,472.6 | SKL |
63,501 | 2023-09-13 | 0.022 | 0.024 | 0.022 | 0.0237 | 13,863,854.2 | SKL |
63,502 | 2023-09-14 | 0.0229 | 0.0241 | 0.0237 | 0.0231 | 9,233,096.8 | SKL |
63,503 | 2023-09-15 | 0.0228 | 0.0243 | 0.0232 | 0.0241 | 5,715,548.7 | SKL |
63,504 | 2023-09-16 | 0.0237 | 0.0247 | 0.0241 | 0.0241 | 8,469,161.1 | SKL |
63,505 | 2023-09-17 | 0.0228 | 0.0242 | 0.0241 | 0.0232 | 6,214,695.3 | SKL |
63,506 | 2023-09-18 | 0.0223 | 0.0239 | 0.0232 | 0.0223 | 8,195,808.1 | SKL |
63,507 | 2023-09-19 | 0.0221 | 0.0241 | 0.0223 | 0.0228 | 17,982,981.9 | SKL |
63,508 | 2023-09-20 | 0.0224 | 0.0231 | 0.0227 | 0.023 | 13,216,580.2 | SKL |
63,509 | 2023-09-21 | 0.0223 | 0.0233 | 0.0231 | 0.0225 | 5,359,780.4 | SKL |
63,510 | 2023-09-22 | 0.022 | 0.0228 | 0.0226 | 0.0223 | 5,054,077.4 | SKL |
63,511 | 2023-09-23 | 0.0217 | 0.0226 | 0.0223 | 0.0219 | 7,713,832 | SKL |
63,512 | 2023-09-24 | 0.0213 | 0.022 | 0.0218 | 0.0214 | 4,755,927.9 | SKL |
63,513 | 2023-09-25 | 0.0211 | 0.0219 | 0.0214 | 0.0219 | 6,200,937.1 | SKL |
63,514 | 2023-09-26 | 0.0216 | 0.022 | 0.0217 | 0.0219 | 4,721,758.6 | SKL |
63,515 | 2023-09-27 | 0.0212 | 0.0222 | 0.0219 | 0.0216 | 14,315,031.2 | SKL |
63,516 | 2023-09-28 | 0.0215 | 0.0224 | 0.0216 | 0.0218 | 2,220,689.8 | SKL |
63,517 | 2023-09-29 | 0.0216 | 0.0224 | 0.0218 | 0.0222 | 11,607,966.7 | SKL |
63,518 | 2023-09-30 | 0.0221 | 0.0225 | 0.0223 | 0.0222 | 6,432,716.5 | SKL |
63,519 | 2023-10-01 | 0.0221 | 0.0235 | 0.0221 | 0.0235 | 12,417,565.9 | SKL |
63,520 | 2023-10-02 | 0.0219 | 0.0236 | 0.0235 | 0.0222 | 14,508,765.6 | SKL |
63,521 | 2023-10-03 | 0.0213 | 0.0223 | 0.0222 | 0.0215 | 16,437,053.4 | SKL |
63,522 | 2023-10-04 | 0.0207 | 0.0216 | 0.0214 | 0.0213 | 14,081,445.1 | SKL |
63,523 | 2023-10-05 | 0.0208 | 0.0214 | 0.0213 | 0.0209 | 6,244,153.3 | SKL |
63,524 | 2023-10-06 | 0.0209 | 0.0225 | 0.0211 | 0.0218 | 11,846,588 | SKL |
63,525 | 2023-10-07 | 0.0214 | 0.022 | 0.0218 | 0.0216 | 3,748,911.6 | SKL |
63,526 | 2023-10-08 | 0.0213 | 0.0219 | 0.0215 | 0.0218 | 7,341,666.8 | SKL |
63,527 | 2023-10-09 | 0.0205 | 0.0222 | 0.0218 | 0.0211 | 13,395,297.2 | SKL |
63,528 | 2023-10-10 | 0.0208 | 0.0213 | 0.0211 | 0.021 | 7,128,123.3 | SKL |
63,529 | 2023-10-11 | 0.0202 | 0.0211 | 0.021 | 0.0204 | 13,440,249.5 | SKL |
63,530 | 2023-10-12 | 0.0199 | 0.0207 | 0.0204 | 0.0206 | 10,140,150.4 | SKL |
63,531 | 2023-10-13 | 0.0205 | 0.0213 | 0.0205 | 0.0209 | 9,701,414.5 | SKL |
63,532 | 2023-10-14 | 0.0208 | 0.0217 | 0.0209 | 0.0211 | 6,681,234.1 | SKL |
63,533 | 2023-10-15 | 0.0211 | 0.022 | 0.0212 | 0.0216 | 9,005,518.6 | SKL |
63,534 | 2023-10-16 | 0.0214 | 0.0225 | 0.0216 | 0.0218 | 9,336,524.3 | SKL |
63,535 | 2023-10-17 | 0.0203 | 0.0219 | 0.0218 | 0.0209 | 10,623,440.2 | SKL |
63,536 | 2023-10-18 | 0.0204 | 0.0217 | 0.0208 | 0.0207 | 9,179,577.9 | SKL |
63,537 | 2023-10-19 | 0.0195 | 0.0207 | 0.0206 | 0.0199 | 10,721,333.5 | SKL |
63,538 | 2023-10-20 | 0.0199 | 0.0208 | 0.0199 | 0.0206 | 11,712,351.3 | SKL |
63,539 | 2023-10-21 | 0.0205 | 0.0219 | 0.0206 | 0.0216 | 13,572,617.3 | SKL |
63,540 | 2023-10-22 | 0.0206 | 0.022 | 0.0215 | 0.0219 | 6,031,403.7 | SKL |
63,541 | 2023-10-23 | 0.0215 | 0.0234 | 0.0219 | 0.023 | 20,435,599 | SKL |
63,542 | 2023-10-24 | 0.0228 | 0.0246 | 0.0231 | 0.0239 | 23,414,997.6 | SKL |
63,543 | 2023-10-25 | 0.0233 | 0.0247 | 0.0239 | 0.0241 | 11,918,492 | SKL |
63,544 | 2023-10-26 | 0.0233 | 0.0252 | 0.0241 | 0.0241 | 22,528,176 | SKL |
63,545 | 2023-10-27 | 0.0231 | 0.0245 | 0.0242 | 0.0236 | 15,608,970 | SKL |
63,546 | 2023-10-28 | 0.0236 | 0.0245 | 0.0236 | 0.0242 | 11,694,329.4 | SKL |
63,547 | 2023-10-29 | 0.0238 | 0.0246 | 0.0241 | 0.0245 | 15,942,796 | SKL |
63,548 | 2023-10-30 | 0.0242 | 0.0271 | 0.0244 | 0.0259 | 27,228,583.5 | SKL |
63,549 | 2023-10-31 | 0.0246 | 0.0271 | 0.026 | 0.0254 | 20,392,543.4 | SKL |
63,550 | 2023-11-01 | 0.0248 | 0.027 | 0.0254 | 0.0267 | 11,341,004.3 | SKL |
63,551 | 2023-11-02 | 0.0249 | 0.0271 | 0.0267 | 0.0257 | 12,733,366.8 | SKL |
63,552 | 2023-11-03 | 0.0249 | 0.0268 | 0.0257 | 0.0267 | 7,837,542.1 | SKL |
63,553 | 2023-11-04 | 0.0263 | 0.0289 | 0.0266 | 0.0277 | 18,123,612.4 | SKL |
63,554 | 2023-11-05 | 0.0273 | 0.029 | 0.0278 | 0.028 | 12,191,758.3 | SKL |
63,555 | 2023-11-06 | 0.0278 | 0.0289 | 0.0279 | 0.0286 | 13,563,736.3 | SKL |
63,556 | 2023-11-07 | 0.0266 | 0.0287 | 0.0286 | 0.0275 | 15,303,442.1 | SKL |
63,557 | 2023-11-08 | 0.0272 | 0.0302 | 0.0274 | 0.0296 | 24,077,301.7 | SKL |
63,558 | 2023-11-09 | 0.0258 | 0.0311 | 0.0295 | 0.0288 | 49,614,682.2 | SKL |
63,559 | 2023-11-10 | 0.0275 | 0.0305 | 0.0287 | 0.0299 | 21,654,179.1 | SKL |
63,560 | 2023-11-11 | 0.0291 | 0.0314 | 0.03 | 0.0309 | 18,878,932.7 | SKL |
63,561 | 2023-11-12 | 0.0293 | 0.0319 | 0.0309 | 0.0314 | 19,502,551 | SKL |
63,562 | 2023-11-13 | 0.029 | 0.0322 | 0.0313 | 0.0291 | 31,784,067.2 | SKL |
63,563 | 2023-11-14 | 0.0268 | 0.0294 | 0.029 | 0.0282 | 28,457,294.1 | SKL |
63,564 | 2023-11-15 | 0.0281 | 0.0322 | 0.0283 | 0.0317 | 23,793,689.6 | SKL |
63,565 | 2023-11-16 | 0.0309 | 0.0342 | 0.0317 | 0.0315 | 40,589,179.3 | SKL |
63,566 | 2023-11-17 | 0.0298 | 0.033 | 0.0315 | 0.0328 | 27,306,821.1 | SKL |
63,567 | 2023-11-18 | 0.0297 | 0.0332 | 0.0327 | 0.0321 | 18,650,027.9 | SKL |
63,568 | 2023-11-19 | 0.0317 | 0.0465 | 0.032 | 0.0431 | 136,067,930.3 | SKL |
63,569 | 2023-11-20 | 0.0403 | 0.068 | 0.0431 | 0.0578 | 253,658,475.5 | SKL |
63,570 | 2023-11-21 | 0.0504 | 0.0692 | 0.0575 | 0.0515 | 154,652,234.7 | SKL |
63,571 | 2023-11-22 | 0.0495 | 0.0626 | 0.0514 | 0.0531 | 143,254,608.3 | SKL |
63,572 | 2023-11-23 | 0.0498 | 0.0555 | 0.0532 | 0.0517 | 53,753,318.8 | SKL |
63,573 | 2023-11-24 | 0.0484 | 0.0535 | 0.0517 | 0.0491 | 47,554,749.8 | SKL |
63,574 | 2023-11-25 | 0.0466 | 0.051 | 0.0492 | 0.0477 | 31,150,529.7 | SKL |
63,575 | 2023-11-26 | 0.0444 | 0.0488 | 0.0477 | 0.0458 | 34,798,182.1 | SKL |
63,576 | 2023-11-27 | 0.0429 | 0.047 | 0.0458 | 0.0444 | 29,389,235.7 | SKL |
63,577 | 2023-11-28 | 0.0416 | 0.0448 | 0.0444 | 0.0436 | 26,036,036.1 | SKL |
63,578 | 2023-11-29 | 0.0419 | 0.0446 | 0.0437 | 0.0425 | 29,411,332.4 | SKL |
63,579 | 2023-11-30 | 0.041 | 0.0439 | 0.0425 | 0.0425 | 20,815,055.2 | SKL |
63,580 | 2023-12-01 | 0.0419 | 0.044 | 0.0425 | 0.0429 | 33,906,108.2 | SKL |
63,581 | 2023-12-02 | 0.0428 | 0.0455 | 0.043 | 0.045 | 35,557,585.3 | SKL |
63,582 | 2023-12-03 | 0.0423 | 0.0465 | 0.045 | 0.0436 | 20,181,119.8 | SKL |
63,583 | 2023-12-04 | 0.042 | 0.0482 | 0.0436 | 0.0425 | 59,248,292.2 | SKL |
63,584 | 2023-12-05 | 0.0415 | 0.0444 | 0.0426 | 0.0432 | 32,249,433 | SKL |
63,585 | 2023-12-06 | 0.0398 | 0.0437 | 0.0432 | 0.0403 | 41,752,691 | SKL |
63,586 | 2023-12-07 | 0.0401 | 0.048 | 0.0402 | 0.0457 | 78,238,976.4 | SKL |
63,587 | 2023-12-08 | 0.0442 | 0.0472 | 0.0458 | 0.0447 | 47,967,709.7 | SKL |
63,588 | 2023-12-09 | 0.0441 | 0.0461 | 0.0448 | 0.0453 | 36,421,550.7 | SKL |
63,589 | 2023-12-10 | 0.0432 | 0.0465 | 0.0454 | 0.0441 | 29,813,430.7 | SKL |
63,590 | 2023-12-11 | 0.0373 | 0.0444 | 0.044 | 0.0422 | 63,332,616.5 | SKL |
63,591 | 2023-12-12 | 0.0411 | 0.0451 | 0.0422 | 0.043 | 35,521,333.6 | SKL |
63,592 | 2023-12-13 | 0.0404 | 0.0434 | 0.043 | 0.0428 | 32,632,935.5 | SKL |
63,593 | 2023-12-14 | 0.0426 | 0.0465 | 0.0429 | 0.0448 | 52,273,823.2 | SKL |
63,594 | 2023-12-15 | 0.0414 | 0.0448 | 0.0448 | 0.0417 | 21,585,847.7 | SKL |
63,595 | 2023-12-16 | 0.0412 | 0.046 | 0.0417 | 0.0441 | 22,289,850.3 | SKL |
63,596 | 2023-12-17 | 0.0425 | 0.0454 | 0.0441 | 0.0429 | 24,825,827.4 | SKL |
63,597 | 2023-12-18 | 0.039 | 0.0434 | 0.0429 | 0.043 | 38,852,288.7 | SKL |
63,598 | 2023-12-19 | 0.0428 | 0.0486 | 0.043 | 0.0475 | 96,146,542.8 | SKL |
63,599 | 2023-12-20 | 0.0454 | 0.053 | 0.0475 | 0.0494 | 71,681,984.8 | SKL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.