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 |
|---|---|---|---|---|---|---|---|
63,800 | 2023-09-12 | 0.02099 | 0.02179 | 0.02114 | 0.02113 | 1,079,860.2 | SNT |
63,801 | 2023-09-13 | 0.02099 | 0.02158 | 0.02113 | 0.02158 | 72,048.4 | SNT |
63,802 | 2023-09-14 | 0.02128 | 0.022 | 0.02157 | 0.02171 | 55,397.9 | SNT |
63,803 | 2023-09-15 | 0.02166 | 0.02251 | 0.02177 | 0.02227 | 191,988.7 | SNT |
63,804 | 2023-09-16 | 0.02216 | 0.02258 | 0.02218 | 0.02225 | 75,288 | SNT |
63,805 | 2023-09-17 | 0.02187 | 0.02222 | 0.0222 | 0.0219 | 87,291.1 | SNT |
63,806 | 2023-09-18 | 0.02176 | 0.02244 | 0.02189 | 0.02244 | 268,106.8 | SNT |
63,807 | 2023-09-19 | 0.02214 | 0.0226 | 0.02244 | 0.02243 | 276,559.6 | SNT |
63,808 | 2023-09-20 | 0.02211 | 0.02287 | 0.02247 | 0.02279 | 153,503.3 | SNT |
63,809 | 2023-09-21 | 0.022 | 0.02279 | 0.02279 | 0.02233 | 218,538.5 | SNT |
63,810 | 2023-09-22 | 0.02211 | 0.02277 | 0.0223 | 0.02277 | 50,030.1 | SNT |
63,811 | 2023-09-23 | 0.0227 | 0.02338 | 0.02276 | 0.0232 | 504,194.4 | SNT |
63,812 | 2023-09-24 | 0.02241 | 0.02325 | 0.02325 | 0.02241 | 162,704.6 | SNT |
63,813 | 2023-09-25 | 0.02208 | 0.02251 | 0.02241 | 0.02242 | 48,883.6 | SNT |
63,814 | 2023-09-26 | 0.02231 | 0.02263 | 0.02263 | 0.02231 | 70,157.8 | SNT |
63,815 | 2023-09-27 | 0.02229 | 0.02285 | 0.02247 | 0.02283 | 61,583.3 | SNT |
63,816 | 2023-09-28 | 0.02268 | 0.02353 | 0.02273 | 0.02345 | 494,683.4 | SNT |
63,817 | 2023-09-29 | 0.02345 | 0.02421 | 0.02347 | 0.0236 | 887,638.4 | SNT |
63,818 | 2023-09-30 | 0.02343 | 0.02385 | 0.02368 | 0.0238 | 38,249.4 | SNT |
63,819 | 2023-10-01 | 0.02379 | 0.02532 | 0.02379 | 0.0241 | 730,510.1 | SNT |
63,820 | 2023-10-02 | 0.02319 | 0.02426 | 0.02423 | 0.02325 | 261,051 | SNT |
63,821 | 2023-10-03 | 0.02307 | 0.0237 | 0.02325 | 0.0237 | 143,796.1 | SNT |
63,822 | 2023-10-04 | 0.02287 | 0.02349 | 0.02335 | 0.02296 | 514,157.3 | SNT |
63,823 | 2023-10-05 | 0.02283 | 0.02361 | 0.02321 | 0.02296 | 211,512.5 | SNT |
63,824 | 2023-10-06 | 0.02259 | 0.02519 | 0.02299 | 0.02444 | 244,146.1 | SNT |
63,825 | 2023-10-07 | 0.02399 | 0.02449 | 0.02444 | 0.02449 | 136,539.6 | SNT |
63,826 | 2023-10-08 | 0.02396 | 0.02475 | 0.02462 | 0.02419 | 257,995.5 | SNT |
63,827 | 2023-10-09 | 0.0226 | 0.02489 | 0.02419 | 0.02331 | 755,974.9 | SNT |
63,828 | 2023-10-10 | 0.02212 | 0.02421 | 0.02402 | 0.02272 | 827,212.6 | SNT |
63,829 | 2023-10-11 | 0.02199 | 0.02325 | 0.02323 | 0.02257 | 132,507.5 | SNT |
63,830 | 2023-10-12 | 0.02224 | 0.02327 | 0.02256 | 0.02307 | 102,690.2 | SNT |
63,831 | 2023-10-13 | 0.02187 | 0.0235 | 0.02328 | 0.02292 | 841,782.4 | SNT |
63,832 | 2023-10-14 | 0.02286 | 0.02385 | 0.02301 | 0.02384 | 22,661 | SNT |
63,833 | 2023-10-15 | 0.02346 | 0.02581 | 0.02384 | 0.02497 | 554,786.6 | SNT |
63,834 | 2023-10-16 | 0.02418 | 0.02682 | 0.02498 | 0.02469 | 2,326,864.6 | SNT |
63,835 | 2023-10-17 | 0.02463 | 0.02752 | 0.02467 | 0.02659 | 2,054,066.8 | SNT |
63,836 | 2023-10-18 | 0.02459 | 0.02842 | 0.02658 | 0.0251 | 1,558,310.8 | SNT |
63,837 | 2023-10-19 | 0.02379 | 0.02528 | 0.0251 | 0.02528 | 236,215.8 | SNT |
63,838 | 2023-10-20 | 0.02509 | 0.02756 | 0.02528 | 0.02605 | 530,660.2 | SNT |
63,839 | 2023-10-21 | 0.02548 | 0.02888 | 0.02605 | 0.02696 | 1,842,309.9 | SNT |
63,840 | 2023-10-22 | 0.02524 | 0.02733 | 0.02702 | 0.02628 | 555,509.7 | SNT |
63,841 | 2023-10-23 | 0.02613 | 0.02874 | 0.02634 | 0.02754 | 870,915.9 | SNT |
63,842 | 2023-10-24 | 0.02703 | 0.02946 | 0.02764 | 0.02946 | 1,415,414.4 | SNT |
63,843 | 2023-10-25 | 0.02796 | 0.03469 | 0.02879 | 0.03011 | 8,148,846.9 | SNT |
63,844 | 2023-10-26 | 0.02754 | 0.0302 | 0.02971 | 0.02882 | 1,521,469.6 | SNT |
63,845 | 2023-10-27 | 0.027 | 0.02924 | 0.02899 | 0.0292 | 1,415,753 | SNT |
63,846 | 2023-10-28 | 0.02882 | 0.03052 | 0.02901 | 0.02909 | 886,115.8 | SNT |
63,847 | 2023-10-29 | 0.02809 | 0.02931 | 0.02904 | 0.02931 | 337,404.4 | SNT |
63,848 | 2023-10-30 | 0.0281 | 0.03117 | 0.02901 | 0.02975 | 315,776.3 | SNT |
63,849 | 2023-10-31 | 0.02845 | 0.07447 | 0.02943 | 0.0545 | 44,143,572.9 | SNT |
63,850 | 2023-11-01 | 0.04759 | 0.06356 | 0.05364 | 0.0543 | 56,570,671.9 | SNT |
63,851 | 2023-11-02 | 0.05098 | 0.06479 | 0.05384 | 0.05307 | 20,186,676.2 | SNT |
63,852 | 2023-11-03 | 0.04855 | 0.0592 | 0.05264 | 0.05661 | 10,251,963.6 | SNT |
63,853 | 2023-11-04 | 0.05563 | 0.06711 | 0.05661 | 0.059 | 23,529,556 | SNT |
63,854 | 2023-11-05 | 0.05233 | 0.06035 | 0.059 | 0.05312 | 12,403,111.1 | SNT |
63,855 | 2023-11-06 | 0.0455 | 0.05377 | 0.05312 | 0.04756 | 14,305,924.6 | SNT |
63,856 | 2023-11-07 | 0.04451 | 0.05544 | 0.04743 | 0.04911 | 20,105,714.2 | SNT |
63,857 | 2023-11-08 | 0.04686 | 0.05163 | 0.04948 | 0.04877 | 7,810,507.4 | SNT |
63,858 | 2023-11-09 | 0.04129 | 0.04948 | 0.04876 | 0.0457 | 12,292,349.4 | SNT |
63,859 | 2023-11-10 | 0.04418 | 0.04632 | 0.04557 | 0.04594 | 5,097,432.6 | SNT |
63,860 | 2023-11-11 | 0.0434 | 0.04594 | 0.04594 | 0.0444 | 3,780,527.9 | SNT |
63,861 | 2023-11-12 | 0.04278 | 0.04893 | 0.04438 | 0.0449 | 4,707,677.9 | SNT |
63,862 | 2023-11-13 | 0.04422 | 0.05021 | 0.04491 | 0.04664 | 9,175,611.5 | SNT |
63,863 | 2023-11-14 | 0.042 | 0.0467 | 0.04662 | 0.04414 | 4,183,576.6 | SNT |
63,864 | 2023-11-15 | 0.0428 | 0.0451 | 0.04384 | 0.0451 | 3,333,796.8 | SNT |
63,865 | 2023-11-16 | 0.04223 | 0.0451 | 0.0451 | 0.04297 | 4,277,695.4 | SNT |
63,866 | 2023-11-17 | 0.04061 | 0.04389 | 0.04303 | 0.04212 | 1,671,362.7 | SNT |
63,867 | 2023-11-18 | 0.03923 | 0.04209 | 0.04209 | 0.04105 | 1,159,020.4 | SNT |
63,868 | 2023-11-19 | 0.04013 | 0.04345 | 0.04092 | 0.04154 | 1,686,673.1 | SNT |
63,869 | 2023-11-20 | 0.04168 | 0.04423 | 0.04168 | 0.04262 | 2,330,086.5 | SNT |
63,870 | 2023-11-21 | 0.03739 | 0.04294 | 0.04267 | 0.03768 | 1,917,734.8 | SNT |
63,871 | 2023-11-22 | 0.03763 | 0.04135 | 0.03774 | 0.04051 | 2,915,066.7 | SNT |
63,872 | 2023-11-23 | 0.03984 | 0.04115 | 0.04047 | 0.04104 | 1,634,027.1 | SNT |
63,873 | 2023-11-24 | 0.04099 | 0.04474 | 0.04099 | 0.04277 | 3,083,013.2 | SNT |
63,874 | 2023-11-25 | 0.04178 | 0.04348 | 0.04272 | 0.04244 | 676,605.6 | SNT |
63,875 | 2023-11-26 | 0.04141 | 0.04345 | 0.04244 | 0.04261 | 1,194,082.2 | SNT |
63,876 | 2023-11-27 | 0.03973 | 0.0427 | 0.04254 | 0.0401 | 1,115,080.8 | SNT |
63,877 | 2023-11-28 | 0.0392 | 0.04193 | 0.04027 | 0.04143 | 672,068.4 | SNT |
63,878 | 2023-11-29 | 0.04046 | 0.04154 | 0.0414 | 0.0408 | 837,996.6 | SNT |
63,879 | 2023-11-30 | 0.04057 | 0.04489 | 0.04091 | 0.04253 | 3,016,608.1 | SNT |
63,880 | 2023-12-01 | 0.04159 | 0.04317 | 0.04249 | 0.04274 | 909,504.8 | SNT |
63,881 | 2023-12-02 | 0.04264 | 0.04415 | 0.04265 | 0.04385 | 1,145,651.3 | SNT |
63,882 | 2023-12-03 | 0.04251 | 0.04456 | 0.04375 | 0.04417 | 921,039.3 | SNT |
63,883 | 2023-12-04 | 0.04223 | 0.0449 | 0.04446 | 0.04425 | 1,811,282.4 | SNT |
63,884 | 2023-12-05 | 0.04329 | 0.04724 | 0.04421 | 0.04672 | 2,010,476 | SNT |
63,885 | 2023-12-06 | 0.04444 | 0.05605 | 0.04678 | 0.04516 | 16,413,418.9 | SNT |
63,886 | 2023-12-07 | 0.0425 | 0.04582 | 0.04554 | 0.0447 | 2,866,862.3 | SNT |
63,887 | 2023-12-08 | 0.04304 | 0.04625 | 0.0447 | 0.04572 | 2,096,333.2 | SNT |
63,888 | 2023-12-09 | 0.04538 | 0.0486 | 0.04569 | 0.04615 | 1,131,255.2 | SNT |
63,889 | 2023-12-10 | 0.04456 | 0.04655 | 0.04601 | 0.04628 | 661,823.8 | SNT |
63,890 | 2023-12-11 | 0.04001 | 0.04638 | 0.04638 | 0.04184 | 1,282,308.6 | SNT |
63,891 | 2023-12-12 | 0.04091 | 0.04275 | 0.04188 | 0.04196 | 808,475.7 | SNT |
63,892 | 2023-12-13 | 0.04051 | 0.04455 | 0.04198 | 0.04345 | 943,302.1 | SNT |
63,893 | 2023-12-14 | 0.04194 | 0.04482 | 0.04355 | 0.04452 | 748,916.3 | SNT |
63,894 | 2023-12-15 | 0.04246 | 0.04487 | 0.0445 | 0.0439 | 1,543,099.3 | SNT |
63,895 | 2023-12-16 | 0.04141 | 0.04386 | 0.04335 | 0.04313 | 1,632,452.7 | SNT |
63,896 | 2023-12-17 | 0.04126 | 0.04317 | 0.04304 | 0.04155 | 1,556,072.7 | SNT |
63,897 | 2023-12-18 | 0.03839 | 0.04159 | 0.04155 | 0.04124 | 820,694 | SNT |
63,898 | 2023-12-19 | 0.03993 | 0.04183 | 0.04106 | 0.04072 | 935,387.4 | SNT |
63,899 | 2023-12-20 | 0.04044 | 0.04285 | 0.0408 | 0.04212 | 528,752.8 | SNT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.