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 |
|---|---|---|---|---|---|---|---|
63,600 | 2023-12-21 | 0.047 | 0.0548 | 0.0493 | 0.0515 | 59,132,332.1 | SKL |
63,601 | 2023-12-22 | 0.0502 | 0.0589 | 0.0516 | 0.0567 | 120,560,933.7 | SKL |
63,602 | 2023-12-23 | 0.0537 | 0.0578 | 0.0567 | 0.0545 | 58,629,354.3 | SKL |
63,603 | 2023-12-24 | 0.0506 | 0.0551 | 0.0544 | 0.0522 | 37,976,263.5 | SKL |
63,604 | 2023-12-25 | 0.0521 | 0.0598 | 0.0521 | 0.0575 | 58,869,603.9 | SKL |
63,605 | 2023-12-26 | 0.0568 | 0.075 | 0.0576 | 0.0655 | 238,713,668.8 | SKL |
63,606 | 2023-12-27 | 0.0613 | 0.0903 | 0.0657 | 0.0816 | 212,625,997.3 | SKL |
63,607 | 2023-12-28 | 0.0773 | 0.0918 | 0.0816 | 0.0789 | 250,476,885.5 | SKL |
63,608 | 2023-12-29 | 0.0726 | 0.0811 | 0.0789 | 0.0739 | 68,814,154 | SKL |
63,609 | 2023-12-30 | 0.0699 | 0.0757 | 0.0737 | 0.07 | 32,384,258.4 | SKL |
63,610 | 2023-12-31 | 0.0652 | 0.0726 | 0.0704 | 0.068 | 40,683,363.6 | SKL |
63,611 | 2024-01-01 | 0.0665 | 0.072 | 0.068 | 0.0705 | 47,231,574.8 | SKL |
63,612 | 2024-01-02 | 0.0692 | 0.0976 | 0.0707 | 0.0851 | 249,107,488.7 | SKL |
63,613 | 2024-01-03 | 0.0805 | 0.1045 | 0.085 | 0.0946 | 289,166,864.5 | SKL |
63,614 | 2024-01-04 | 0.0867 | 0.102 | 0.0947 | 0.0978 | 145,312,076.8 | SKL |
63,615 | 2024-01-05 | 0.0815 | 0.1022 | 0.0978 | 0.0867 | 152,287,410.8 | SKL |
63,616 | 2024-01-06 | 0.0766 | 0.0892 | 0.0871 | 0.0807 | 68,351,505.7 | SKL |
63,617 | 2024-01-07 | 0.0739 | 0.0828 | 0.0807 | 0.0747 | 53,659,783.8 | SKL |
63,618 | 2024-01-08 | 0.0692 | 0.0821 | 0.0746 | 0.0793 | 75,050,212.4 | SKL |
63,619 | 2024-01-09 | 0.0703 | 0.0798 | 0.0792 | 0.0765 | 53,688,274.9 | SKL |
63,620 | 2024-01-10 | 0.0763 | 0.103 | 0.0765 | 0.0999 | 189,784,048 | SKL |
63,621 | 2024-01-11 | 0.0896 | 0.107 | 0.1001 | 0.0913 | 117,682,641.3 | SKL |
63,622 | 2024-01-12 | 0.0842 | 0.099 | 0.0912 | 0.089 | 87,772,327.7 | SKL |
63,623 | 2024-01-13 | 0.0856 | 0.0912 | 0.0888 | 0.0897 | 40,145,940.4 | SKL |
63,624 | 2024-01-14 | 0.0845 | 0.0922 | 0.0898 | 0.0847 | 26,206,258.8 | SKL |
63,625 | 2024-01-15 | 0.084 | 0.0895 | 0.0846 | 0.0863 | 24,360,505.1 | SKL |
63,626 | 2024-01-16 | 0.0841 | 0.0885 | 0.0864 | 0.0864 | 29,015,379.4 | SKL |
63,627 | 2024-01-17 | 0.0818 | 0.0884 | 0.0864 | 0.083 | 41,791,021.2 | SKL |
63,628 | 2024-01-18 | 0.0771 | 0.0845 | 0.0831 | 0.0785 | 49,318,479.9 | SKL |
63,629 | 2024-01-19 | 0.0722 | 0.0786 | 0.0784 | 0.077 | 47,628,034.6 | SKL |
63,630 | 2024-01-20 | 0.074 | 0.077 | 0.0769 | 0.0752 | 13,383,292.1 | SKL |
63,631 | 2024-01-21 | 0.0743 | 0.0772 | 0.0751 | 0.0746 | 20,006,725.4 | SKL |
63,632 | 2024-01-22 | 0.0699 | 0.075 | 0.0747 | 0.0705 | 44,701,803.2 | SKL |
63,633 | 2023-03-29 | 0.02691 | 0.02816 | 0.02691 | 0.02778 | 873,556.5 | SNT |
63,634 | 2023-03-30 | 0.02711 | 0.0279 | 0.0276 | 0.02739 | 361,033.9 | SNT |
63,635 | 2023-03-31 | 0.02704 | 0.02885 | 0.02733 | 0.02885 | 556,533.9 | SNT |
63,636 | 2023-04-01 | 0.02869 | 0.03341 | 0.02888 | 0.0288 | 6,792,565 | SNT |
63,637 | 2023-04-02 | 0.02777 | 0.02919 | 0.0291 | 0.02792 | 712,647.3 | SNT |
63,638 | 2023-04-03 | 0.02731 | 0.02799 | 0.02792 | 0.02748 | 269,639.5 | SNT |
63,639 | 2023-04-04 | 0.02739 | 0.02862 | 0.0274 | 0.02843 | 1,158,628.7 | SNT |
63,640 | 2023-04-05 | 0.02828 | 0.02902 | 0.02828 | 0.02891 | 143,978.6 | SNT |
63,641 | 2023-04-06 | 0.02852 | 0.02948 | 0.029 | 0.02858 | 305,285.4 | SNT |
63,642 | 2023-04-07 | 0.02756 | 0.02892 | 0.02863 | 0.02824 | 318,240.3 | SNT |
63,643 | 2023-04-08 | 0.028 | 0.02878 | 0.02825 | 0.02853 | 256,188 | SNT |
63,644 | 2023-04-09 | 0.02756 | 0.02847 | 0.02836 | 0.02824 | 175,441.2 | SNT |
63,645 | 2023-04-10 | 0.02794 | 0.02902 | 0.02825 | 0.02902 | 215,801.9 | SNT |
63,646 | 2023-04-11 | 0.02891 | 0.03069 | 0.02902 | 0.02945 | 1,647,995.8 | SNT |
63,647 | 2023-04-12 | 0.028 | 0.02949 | 0.02949 | 0.02837 | 1,259,225 | SNT |
63,648 | 2023-04-13 | 0.02824 | 0.02893 | 0.02832 | 0.02871 | 581,089.3 | SNT |
63,649 | 2023-04-14 | 0.02859 | 0.02931 | 0.02871 | 0.02926 | 340,398.5 | SNT |
63,650 | 2023-04-15 | 0.02814 | 0.02908 | 0.02905 | 0.02883 | 965,477.5 | SNT |
63,651 | 2023-04-16 | 0.02853 | 0.0293 | 0.02886 | 0.02903 | 204,122.9 | SNT |
63,652 | 2023-04-17 | 0.0286 | 0.02909 | 0.029 | 0.02867 | 162,864.5 | SNT |
63,653 | 2023-04-18 | 0.0286 | 0.02929 | 0.0286 | 0.02923 | 730,060.1 | SNT |
63,654 | 2023-04-19 | 0.02742 | 0.02929 | 0.02925 | 0.02745 | 1,115,218 | SNT |
63,655 | 2023-04-20 | 0.02708 | 0.02769 | 0.02746 | 0.02734 | 1,341,532 | SNT |
63,656 | 2023-04-21 | 0.02728 | 0.02855 | 0.02732 | 0.02742 | 2,288,668.9 | SNT |
63,657 | 2023-04-22 | 0.02693 | 0.02743 | 0.02739 | 0.02743 | 344,091 | SNT |
63,658 | 2023-04-23 | 0.02711 | 0.02755 | 0.0274 | 0.0272 | 634,223.8 | SNT |
63,659 | 2023-04-24 | 0.0263 | 0.02736 | 0.02723 | 0.0263 | 640,520.4 | SNT |
63,660 | 2023-04-25 | 0.0259 | 0.02677 | 0.02631 | 0.02677 | 614,283.1 | SNT |
63,661 | 2023-04-26 | 0.0263 | 0.02774 | 0.02676 | 0.02678 | 189,195.8 | SNT |
63,662 | 2023-04-27 | 0.0265 | 0.02727 | 0.02678 | 0.02698 | 151,370.1 | SNT |
63,663 | 2023-04-28 | 0.02681 | 0.02744 | 0.02693 | 0.02721 | 132,175.9 | SNT |
63,664 | 2023-04-29 | 0.0271 | 0.02746 | 0.02725 | 0.02727 | 71,221 | SNT |
63,665 | 2023-04-30 | 0.02699 | 0.0274 | 0.02705 | 0.02715 | 113,106.7 | SNT |
63,666 | 2023-05-01 | 0.02598 | 0.02717 | 0.02717 | 0.02614 | 369,276.9 | SNT |
63,667 | 2023-05-02 | 0.02532 | 0.0264 | 0.02605 | 0.02631 | 243,720.2 | SNT |
63,668 | 2023-05-03 | 0.02551 | 0.0265 | 0.02631 | 0.02626 | 333,801.5 | SNT |
63,669 | 2023-05-04 | 0.026 | 0.02664 | 0.02633 | 0.02623 | 131,326.8 | SNT |
63,670 | 2023-05-05 | 0.02545 | 0.02663 | 0.0264 | 0.02663 | 206,464.6 | SNT |
63,671 | 2023-05-06 | 0.02581 | 0.02654 | 0.02654 | 0.02589 | 57,558.6 | SNT |
63,672 | 2023-05-07 | 0.02575 | 0.0262 | 0.02594 | 0.02575 | 232,813.7 | SNT |
63,673 | 2023-05-08 | 0.02407 | 0.02592 | 0.02592 | 0.02407 | 424,397.4 | SNT |
63,674 | 2023-05-09 | 0.02398 | 0.02487 | 0.02419 | 0.02476 | 409,555.2 | SNT |
63,675 | 2023-05-10 | 0.02452 | 0.02578 | 0.02476 | 0.02542 | 773,839.6 | SNT |
63,676 | 2023-05-11 | 0.02414 | 0.02529 | 0.02521 | 0.02423 | 114,958.7 | SNT |
63,677 | 2023-05-12 | 0.02341 | 0.02432 | 0.02421 | 0.02413 | 295,722 | SNT |
63,678 | 2023-05-13 | 0.02392 | 0.02476 | 0.02411 | 0.02441 | 195,197.6 | SNT |
63,679 | 2023-05-14 | 0.02393 | 0.02446 | 0.02439 | 0.02425 | 86,251.8 | SNT |
63,680 | 2023-05-15 | 0.02398 | 0.02476 | 0.0242 | 0.02444 | 161,452 | SNT |
63,681 | 2023-05-16 | 0.02406 | 0.02471 | 0.02441 | 0.02464 | 62,877.7 | SNT |
63,682 | 2023-05-17 | 0.02435 | 0.02525 | 0.02465 | 0.02525 | 358,428.5 | SNT |
63,683 | 2023-05-18 | 0.02497 | 0.02905 | 0.02524 | 0.02512 | 2,319,129.8 | SNT |
63,684 | 2023-05-19 | 0.02456 | 0.02555 | 0.02511 | 0.02485 | 732,535.8 | SNT |
63,685 | 2023-05-20 | 0.02421 | 0.02498 | 0.02483 | 0.02453 | 123,415.8 | SNT |
63,686 | 2023-05-21 | 0.0239 | 0.02441 | 0.02441 | 0.02396 | 25,648.7 | SNT |
63,687 | 2023-05-22 | 0.02352 | 0.0239 | 0.0239 | 0.02372 | 156,147.1 | SNT |
63,688 | 2023-05-23 | 0.02352 | 0.02444 | 0.02382 | 0.02382 | 236,004.4 | SNT |
63,689 | 2023-05-24 | 0.02283 | 0.02384 | 0.02377 | 0.02293 | 546,142.1 | SNT |
63,690 | 2023-05-25 | 0.02268 | 0.02312 | 0.02303 | 0.02305 | 239,590.3 | SNT |
63,691 | 2023-05-26 | 0.02285 | 0.02327 | 0.023 | 0.02318 | 52,834.3 | SNT |
63,692 | 2023-05-27 | 0.02297 | 0.02327 | 0.02314 | 0.02312 | 28,931.4 | SNT |
63,693 | 2023-05-28 | 0.02311 | 0.02396 | 0.02312 | 0.02384 | 115,405.5 | SNT |
63,694 | 2023-05-29 | 0.02375 | 0.02401 | 0.02392 | 0.02389 | 101,045 | SNT |
63,695 | 2023-05-30 | 0.02361 | 0.02407 | 0.02395 | 0.02385 | 329,779.6 | SNT |
63,696 | 2023-05-31 | 0.0232 | 0.02405 | 0.02387 | 0.02345 | 139,818.6 | SNT |
63,697 | 2023-06-01 | 0.02306 | 0.02347 | 0.02345 | 0.02324 | 91,633.9 | SNT |
63,698 | 2023-06-02 | 0.02307 | 0.02353 | 0.02309 | 0.02338 | 24,893.1 | SNT |
63,699 | 2023-06-03 | 0.02345 | 0.02466 | 0.02348 | 0.02384 | 238,869.5 | SNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.