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 |
|---|---|---|---|---|---|---|---|
66,400 | 2023-11-13 | 0.0399 | 0.044 | 0.04 | 0.0426 | 6,149,047.9 | SUKU |
66,401 | 2023-11-14 | 0.04 | 0.045 | 0.0426 | 0.0416 | 6,990,853.8 | SUKU |
66,402 | 2023-11-15 | 0.0411 | 0.0444 | 0.0416 | 0.0429 | 3,406,055 | SUKU |
66,403 | 2023-11-16 | 0.0402 | 0.0443 | 0.0429 | 0.041 | 3,419,646.3 | SUKU |
66,404 | 2023-11-17 | 0.0388 | 0.0417 | 0.041 | 0.0409 | 3,196,887.8 | SUKU |
66,405 | 2023-11-18 | 0.0392 | 0.041 | 0.0409 | 0.04 | 2,824,547.8 | SUKU |
66,406 | 2023-11-19 | 0.0384 | 0.0401 | 0.0398 | 0.0393 | 3,001,299.4 | SUKU |
66,407 | 2023-11-20 | 0.039 | 0.0426 | 0.039 | 0.0403 | 4,754,753.1 | SUKU |
66,408 | 2023-11-21 | 0.0374 | 0.0415 | 0.0403 | 0.0375 | 5,457,028.5 | SUKU |
66,409 | 2023-11-22 | 0.0362 | 0.0393 | 0.0375 | 0.0379 | 5,439,325.4 | SUKU |
66,410 | 2023-11-23 | 0.0378 | 0.0398 | 0.0379 | 0.0382 | 3,321,741.1 | SUKU |
66,411 | 2023-11-24 | 0.0379 | 0.0398 | 0.0382 | 0.0391 | 3,216,254.6 | SUKU |
66,412 | 2023-11-25 | 0.0379 | 0.0549 | 0.0392 | 0.0536 | 38,822,438.6 | SUKU |
66,413 | 2023-11-26 | 0.0479 | 0.071 | 0.0537 | 0.0516 | 91,749,981.9 | SUKU |
66,414 | 2023-11-27 | 0.0465 | 0.0561 | 0.0518 | 0.0493 | 25,258,202.2 | SUKU |
66,415 | 2023-11-28 | 0.044 | 0.0542 | 0.0494 | 0.0467 | 20,022,703.9 | SUKU |
66,416 | 2023-11-29 | 0.0442 | 0.0479 | 0.0467 | 0.0463 | 7,736,476.5 | SUKU |
66,417 | 2023-11-30 | 0.0429 | 0.0492 | 0.0465 | 0.0458 | 7,163,030.3 | SUKU |
66,418 | 2023-12-01 | 0.0446 | 0.0562 | 0.046 | 0.0524 | 29,354,206.1 | SUKU |
66,419 | 2023-12-02 | 0.0501 | 0.0606 | 0.0524 | 0.0513 | 30,238,571 | SUKU |
66,420 | 2023-12-03 | 0.0501 | 0.0549 | 0.0519 | 0.0549 | 9,073,644.1 | SUKU |
66,421 | 2023-12-04 | 0.0504 | 0.0563 | 0.0549 | 0.0508 | 6,971,919.1 | SUKU |
66,422 | 2023-12-05 | 0.0489 | 0.0538 | 0.0509 | 0.0527 | 8,016,078.3 | SUKU |
66,423 | 2023-12-06 | 0.0485 | 0.0555 | 0.0527 | 0.0499 | 7,772,059.2 | SUKU |
66,424 | 2023-12-07 | 0.0455 | 0.0506 | 0.0499 | 0.0477 | 8,028,076.6 | SUKU |
66,425 | 2023-12-08 | 0.0472 | 0.0515 | 0.0477 | 0.0491 | 7,718,066.8 | SUKU |
66,426 | 2023-12-09 | 0.0486 | 0.055 | 0.0489 | 0.0515 | 11,580,638.3 | SUKU |
66,427 | 2023-12-10 | 0.0493 | 0.0542 | 0.0519 | 0.0508 | 8,071,166.7 | SUKU |
66,428 | 2023-12-11 | 0.0445 | 0.0525 | 0.0512 | 0.0462 | 8,782,685.2 | SUKU |
66,429 | 2023-12-12 | 0.0452 | 0.0498 | 0.0465 | 0.047 | 4,909,565.1 | SUKU |
66,430 | 2023-12-13 | 0.0453 | 0.0504 | 0.047 | 0.048 | 5,951,096.8 | SUKU |
66,431 | 2023-12-14 | 0.0475 | 0.0535 | 0.0476 | 0.0522 | 6,030,552.5 | SUKU |
66,432 | 2023-12-15 | 0.0494 | 0.0536 | 0.0522 | 0.0504 | 6,409,789.4 | SUKU |
66,433 | 2023-12-16 | 0.0496 | 0.0528 | 0.0501 | 0.0507 | 3,665,379.3 | SUKU |
66,434 | 2023-12-17 | 0.0496 | 0.0682 | 0.0508 | 0.064 | 34,165,643.9 | SUKU |
66,435 | 2023-12-18 | 0.048 | 0.0657 | 0.0646 | 0.0519 | 26,411,786.1 | SUKU |
66,436 | 2023-12-19 | 0.0496 | 0.0542 | 0.0519 | 0.05 | 8,733,993.8 | SUKU |
66,437 | 2023-12-20 | 0.0495 | 0.053 | 0.0498 | 0.0507 | 4,621,938.7 | SUKU |
66,438 | 2023-12-21 | 0.0494 | 0.0529 | 0.0507 | 0.0514 | 6,327,290.4 | SUKU |
66,439 | 2023-12-22 | 0.0497 | 0.0521 | 0.0514 | 0.0508 | 10,768,261.2 | SUKU |
66,440 | 2023-12-23 | 0.0508 | 0.068 | 0.051 | 0.0604 | 62,703,628.6 | SUKU |
66,441 | 2023-12-24 | 0.0543 | 0.063 | 0.0604 | 0.0556 | 20,770,248.7 | SUKU |
66,442 | 2023-12-25 | 0.0541 | 0.064 | 0.0558 | 0.0621 | 9,141,734.5 | SUKU |
66,443 | 2023-12-26 | 0.0556 | 0.0636 | 0.0621 | 0.0583 | 9,487,392.2 | SUKU |
66,444 | 2023-12-27 | 0.0578 | 0.0795 | 0.0581 | 0.0678 | 56,166,161.7 | SUKU |
66,445 | 2023-12-28 | 0.06 | 0.0678 | 0.0675 | 0.0609 | 13,150,822.3 | SUKU |
66,446 | 2023-12-29 | 0.0581 | 0.0622 | 0.0614 | 0.0593 | 5,564,393.9 | SUKU |
66,447 | 2023-12-30 | 0.057 | 0.0603 | 0.0593 | 0.0582 | 2,881,553.1 | SUKU |
66,448 | 2023-12-31 | 0.0545 | 0.0645 | 0.0583 | 0.0568 | 11,557,653.1 | SUKU |
66,449 | 2024-01-01 | 0.0553 | 0.0606 | 0.0562 | 0.0588 | 4,934,012.6 | SUKU |
66,450 | 2024-01-02 | 0.0583 | 0.0622 | 0.0588 | 0.0601 | 4,270,715.7 | SUKU |
66,451 | 2024-01-03 | 0.0525 | 0.0618 | 0.0602 | 0.055 | 7,112,834.5 | SUKU |
66,452 | 2024-01-04 | 0.0549 | 0.06 | 0.055 | 0.0593 | 7,492,739.8 | SUKU |
66,453 | 2024-01-05 | 0.0506 | 0.06 | 0.0593 | 0.054 | 8,825,782.4 | SUKU |
66,454 | 2024-01-06 | 0.052 | 0.056 | 0.0545 | 0.0541 | 3,820,391 | SUKU |
66,455 | 2024-01-07 | 0.0488 | 0.0542 | 0.054 | 0.0492 | 3,275,874.1 | SUKU |
66,456 | 2024-01-08 | 0.0472 | 0.0529 | 0.0491 | 0.0525 | 4,941,065.3 | SUKU |
66,457 | 2024-01-09 | 0.0488 | 0.0526 | 0.0521 | 0.0503 | 6,266,570.3 | SUKU |
66,458 | 2024-01-10 | 0.0498 | 0.0537 | 0.0501 | 0.0527 | 2,377,185.4 | SUKU |
66,459 | 2024-01-11 | 0.0518 | 0.0562 | 0.0527 | 0.0543 | 8,829,617.8 | SUKU |
66,460 | 2024-01-12 | 0.0494 | 0.0561 | 0.0542 | 0.0509 | 4,925,219.4 | SUKU |
66,461 | 2024-01-13 | 0.0496 | 0.0534 | 0.0509 | 0.0512 | 2,883,689.3 | SUKU |
66,462 | 2024-01-14 | 0.0491 | 0.0528 | 0.0512 | 0.0496 | 3,482,749.5 | SUKU |
66,463 | 2024-01-15 | 0.0495 | 0.052 | 0.0495 | 0.0517 | 2,052,539.5 | SUKU |
66,464 | 2024-01-16 | 0.0504 | 0.0517 | 0.0517 | 0.0512 | 1,268,119 | SUKU |
66,465 | 2024-01-17 | 0.0494 | 0.0515 | 0.0512 | 0.0499 | 1,640,606 | SUKU |
66,466 | 2024-01-18 | 0.0481 | 0.0507 | 0.0499 | 0.0487 | 2,939,517.1 | SUKU |
66,467 | 2024-01-19 | 0.0472 | 0.0506 | 0.0487 | 0.0499 | 2,823,492 | SUKU |
66,468 | 2024-01-20 | 0.0478 | 0.0505 | 0.05 | 0.0503 | 3,051,175.4 | SUKU |
66,469 | 2024-01-21 | 0.0484 | 0.0683 | 0.0503 | 0.052 | 36,011,243.7 | SUKU |
66,470 | 2024-01-22 | 0.0516 | 0.0584 | 0.052 | 0.0522 | 14,163,372.8 | SUKU |
66,471 | 2023-03-29 | 0.11839 | 0.12663 | 0.11863 | 0.12643 | 737,804.91 | SUPER |
66,472 | 2023-03-30 | 0.1247 | 0.149 | 0.12648 | 0.13509 | 4,552,389.94 | SUPER |
66,473 | 2023-03-31 | 0.12878 | 0.14369 | 0.13504 | 0.13297 | 1,607,441.67 | SUPER |
66,474 | 2023-04-01 | 0.13202 | 0.13876 | 0.13305 | 0.13375 | 883,157.3 | SUPER |
66,475 | 2023-04-02 | 0.12636 | 0.1344 | 0.13422 | 0.12814 | 383,430.06 | SUPER |
66,476 | 2023-04-03 | 0.12489 | 0.13099 | 0.12798 | 0.12854 | 646,085.57 | SUPER |
66,477 | 2023-04-04 | 0.12721 | 0.13649 | 0.12856 | 0.13418 | 778,221.1 | SUPER |
66,478 | 2023-04-05 | 0.13308 | 0.14104 | 0.13395 | 0.13875 | 677,364.73 | SUPER |
66,479 | 2023-04-06 | 0.13228 | 0.14176 | 0.13879 | 0.13283 | 476,170.22 | SUPER |
66,480 | 2023-04-07 | 0.13107 | 0.14455 | 0.13282 | 0.13306 | 557,750.48 | SUPER |
66,481 | 2023-04-08 | 0.13247 | 0.15214 | 0.13278 | 0.14184 | 1,107,490.78 | SUPER |
66,482 | 2023-04-09 | 0.13746 | 0.14885 | 0.14203 | 0.13921 | 1,184,281.71 | SUPER |
66,483 | 2023-04-10 | 0.13735 | 0.14375 | 0.13961 | 0.14105 | 425,227.68 | SUPER |
66,484 | 2023-04-11 | 0.14126 | 0.14626 | 0.14146 | 0.14272 | 550,876.91 | SUPER |
66,485 | 2023-04-12 | 0.13654 | 0.14464 | 0.14237 | 0.13859 | 422,059.89 | SUPER |
66,486 | 2023-04-13 | 0.13703 | 0.14591 | 0.13807 | 0.14373 | 574,076.46 | SUPER |
66,487 | 2023-04-14 | 0.14191 | 0.15 | 0.1443 | 0.14545 | 784,827.33 | SUPER |
66,488 | 2023-04-15 | 0.14222 | 0.14564 | 0.14556 | 0.14311 | 165,794.92 | SUPER |
66,489 | 2023-04-16 | 0.14165 | 0.14682 | 0.14296 | 0.1449 | 362,825.02 | SUPER |
66,490 | 2023-04-17 | 0.139 | 0.14411 | 0.14411 | 0.13942 | 352,355.07 | SUPER |
66,491 | 2023-04-18 | 0.13873 | 0.23 | 0.13919 | 0.18401 | 19,173,970.27 | SUPER |
66,492 | 2023-04-19 | 0.1634 | 0.22467 | 0.18453 | 0.16683 | 18,745,801.68 | SUPER |
66,493 | 2023-04-20 | 0.15541 | 0.18309 | 0.16684 | 0.15743 | 5,585,243.63 | SUPER |
66,494 | 2023-04-21 | 0.15452 | 0.188 | 0.15783 | 0.16854 | 9,541,072.54 | SUPER |
66,495 | 2023-04-22 | 0.16528 | 0.19094 | 0.16913 | 0.17182 | 9,471,249.33 | SUPER |
66,496 | 2023-04-23 | 0.15808 | 0.17402 | 0.17102 | 0.15972 | 1,534,320.56 | SUPER |
66,497 | 2023-04-24 | 0.15409 | 0.16806 | 0.1597 | 0.15817 | 2,558,445.01 | SUPER |
66,498 | 2023-04-25 | 0.14852 | 0.15898 | 0.15778 | 0.15412 | 2,416,397.18 | SUPER |
66,499 | 2023-04-26 | 0.14259 | 0.1621 | 0.15413 | 0.14874 | 2,884,296.34 | SUPER |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.