Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 11.7k
144k
| high
float64 11.7k
148k
| low
float64 11.7k
139k
| close
float64 11.7k
144k
| volume
float64 0
432k
| value
float64 0
48B
|
|---|---|---|---|---|---|---|
2024-11-29 01:17:00 | 58,910 | 58,910 | 58,790 | 58,790 | 260.276215 | 15,311,522.903242 |
2024-11-29 01:18:00 | 58,770 | 58,850 | 58,740 | 58,850 | 34.216417 | 2,011,290.393342 |
2024-11-29 01:19:00 | 58,850 | 58,960 | 58,840 | 58,960 | 115.863133 | 6,821,000.275143 |
2024-11-29 01:20:00 | 58,870 | 58,870 | 58,840 | 58,840 | 17.617211 | 1,037,110.454525 |
2024-11-29 01:21:00 | 58,840 | 58,840 | 58,810 | 58,810 | 30.264086 | 1,780,649.027175 |
2024-11-29 01:22:00 | 58,830 | 58,880 | 58,810 | 58,810 | 15.30522 | 900,233.976931 |
2024-11-29 01:23:00 | 58,850 | 58,870 | 58,790 | 58,790 | 214.109721 | 12,597,374.947414 |
2024-11-29 01:24:00 | 58,750 | 58,830 | 58,750 | 58,830 | 365.132567 | 21,451,545.103378 |
2024-11-29 01:25:00 | 58,800 | 58,850 | 58,800 | 58,850 | 6.704469 | 394,248.259048 |
2024-11-29 01:26:00 | 58,970 | 58,970 | 58,860 | 58,860 | 8.393621 | 494,059.701236 |
2024-11-29 01:27:00 | 58,850 | 58,850 | 58,730 | 58,740 | 358.554719 | 21,084,375.622599 |
2024-11-29 01:28:00 | 58,740 | 58,780 | 58,670 | 58,670 | 1,234.43935 | 72,458,682.581953 |
2024-11-29 01:29:00 | 58,670 | 58,670 | 58,670 | 58,670 | 3.850409 | 225,903.491923 |
2024-11-29 01:30:00 | 58,700 | 58,800 | 58,700 | 58,770 | 177.454774 | 10,430,361.838777 |
2024-11-29 01:31:00 | 58,800 | 58,910 | 58,790 | 58,910 | 372.799745 | 21,929,663.449331 |
2024-11-29 01:32:00 | 58,920 | 58,960 | 58,870 | 58,910 | 250.935169 | 14,791,511.120054 |
2024-11-29 01:33:00 | 58,910 | 58,910 | 58,840 | 58,840 | 11.797505 | 694,408.246568 |
2024-11-29 01:34:00 | 58,810 | 58,810 | 58,800 | 58,810 | 93.577341 | 5,503,264.744368 |
2024-11-29 01:35:00 | 58,860 | 58,860 | 58,810 | 58,850 | 108.453088 | 6,378,345.80261 |
2024-11-29 01:36:00 | 58,890 | 58,910 | 58,890 | 58,910 | 166.573127 | 9,812,763.922025 |
2024-11-29 01:37:00 | 58,960 | 58,960 | 58,840 | 58,840 | 50.88966 | 2,995,809.168744 |
2024-11-29 01:38:00 | 58,790 | 58,800 | 58,720 | 58,790 | 564.957006 | 33,208,993.041505 |
2024-11-29 01:39:00 | 58,770 | 58,940 | 58,770 | 58,850 | 8.449461 | 496,931.778815 |
2024-11-29 01:40:00 | 58,820 | 58,880 | 58,820 | 58,880 | 11.17177 | 657,676.266619 |
2024-11-29 01:41:00 | 58,950 | 58,950 | 58,820 | 58,870 | 12.515351 | 736,710.213521 |
2024-11-29 01:42:00 | 58,860 | 58,970 | 58,840 | 58,970 | 48.692299 | 2,867,177.850261 |
2024-11-29 01:43:00 | 58,970 | 58,970 | 58,850 | 58,850 | 99.678883 | 5,870,152.834319 |
2024-11-29 01:44:00 | 58,870 | 58,970 | 58,870 | 58,940 | 157.678765 | 9,296,726.593266 |
2024-11-29 01:45:00 | 59,000 | 59,040 | 58,970 | 59,030 | 169.141594 | 9,980,248.248175 |
2024-11-29 01:46:00 | 59,000 | 59,030 | 58,960 | 58,980 | 60.529133 | 3,571,278.539077 |
2024-11-29 01:47:00 | 58,960 | 58,960 | 58,910 | 58,910 | 27.970591 | 1,648,137.664217 |
2024-11-29 01:48:00 | 58,930 | 58,930 | 58,830 | 58,830 | 355.431117 | 20,923,410.104236 |
2024-11-29 01:49:00 | 58,830 | 58,830 | 58,770 | 58,770 | 166.374885 | 9,786,373.47173 |
2024-11-29 01:50:00 | 58,770 | 58,830 | 58,770 | 58,830 | 114.101989 | 6,705,779.999927 |
2024-11-29 01:51:00 | 58,780 | 58,780 | 58,710 | 58,710 | 1,271.362582 | 74,707,312.343634 |
2024-11-29 01:52:00 | 58,690 | 58,690 | 58,610 | 58,660 | 948.442931 | 55,627,002.170268 |
2024-11-29 01:53:00 | 58,680 | 58,680 | 58,680 | 58,680 | 0.104312 | 6,120.999994 |
2024-11-29 01:54:00 | 58,700 | 58,820 | 58,700 | 58,750 | 171.854182 | 10,096,497.847905 |
2024-11-29 01:55:00 | 58,830 | 58,850 | 58,830 | 58,850 | 7.863538 | 462,652.735248 |
2024-11-29 01:56:00 | 58,850 | 58,850 | 58,830 | 58,830 | 1.000082 | 58,834.849829 |
2024-11-29 01:57:00 | 58,790 | 58,830 | 58,740 | 58,830 | 78.883258 | 4,639,343.898008 |
2024-11-29 01:58:00 | 58,830 | 58,830 | 58,830 | 58,830 | 25.497195 | 1,499,999.999499 |
2024-11-29 01:59:00 | 58,820 | 58,840 | 58,820 | 58,840 | 0.628911 | 36,994.899649 |
2024-11-29 02:00:00 | 58,830 | 58,850 | 58,800 | 58,800 | 83.122204 | 4,889,561.277768 |
2024-11-29 02:01:00 | 58,990 | 59,020 | 58,990 | 59,020 | 5.538688 | 326,734.851214 |
2024-11-29 02:02:00 | 59,090 | 59,110 | 59,080 | 59,080 | 46.540878 | 2,750,723.721922 |
2024-11-29 02:03:00 | 59,110 | 59,140 | 59,080 | 59,080 | 101.88233 | 6,020,129.345363 |
2024-11-29 02:04:00 | 59,080 | 59,170 | 59,080 | 59,170 | 12.051341 | 712,703.332648 |
2024-11-29 02:05:00 | 59,080 | 59,100 | 59,080 | 59,100 | 34.298098 | 2,027,015.612707 |
2024-11-29 02:06:00 | 59,150 | 59,170 | 59,150 | 59,170 | 24.326674 | 1,438,975.84584 |
2024-11-29 02:07:00 | 59,100 | 59,100 | 59,060 | 59,060 | 8.618178 | 509,237.577006 |
2024-11-29 02:08:00 | 59,050 | 59,110 | 59,040 | 59,070 | 70.044179 | 4,138,612.645918 |
2024-11-29 02:09:00 | 59,170 | 59,210 | 59,150 | 59,150 | 84.823898 | 5,020,611.540306 |
2024-11-29 02:10:00 | 59,150 | 59,200 | 59,080 | 59,200 | 64.824324 | 3,832,409.379166 |
2024-11-29 02:11:00 | 59,120 | 59,120 | 59,090 | 59,110 | 64.271729 | 3,797,903.251652 |
2024-11-29 02:12:00 | 59,110 | 59,180 | 59,090 | 59,150 | 573.152328 | 33,871,446.245292 |
2024-11-29 02:13:00 | 59,100 | 59,100 | 59,000 | 59,010 | 576.68324 | 34,038,350.107559 |
2024-11-29 02:14:00 | 59,000 | 59,000 | 59,000 | 59,000 | 16.743027 | 987,838.59772 |
2024-11-29 02:15:00 | 59,090 | 59,100 | 59,090 | 59,100 | 60.995787 | 3,604,850.123788 |
2024-11-29 02:16:00 | 59,100 | 59,100 | 59,100 | 59,100 | 2 | 118,200 |
2024-11-29 02:17:00 | 59,100 | 59,100 | 59,100 | 59,100 | 290.985195 | 17,197,224.999678 |
2024-11-29 02:18:00 | 59,190 | 59,190 | 59,050 | 59,050 | 11.869928 | 701,714.760139 |
2024-11-29 02:19:00 | 59,130 | 59,130 | 59,000 | 59,000 | 45.569393 | 2,691,953.80665 |
2024-11-29 02:20:00 | 59,020 | 59,020 | 58,980 | 58,990 | 267.20803 | 15,763,395.092044 |
2024-11-29 02:21:00 | 59,050 | 59,050 | 59,050 | 59,050 | 0.000001 | 0.054326 |
2024-11-29 02:22:00 | 59,060 | 59,110 | 59,060 | 59,110 | 26.712212 | 1,577,962.639474 |
2024-11-29 02:24:00 | 59,190 | 59,190 | 59,190 | 59,190 | 0.168947 | 9,999.999566 |
2024-11-29 02:25:00 | 59,180 | 59,190 | 59,100 | 59,150 | 99.472163 | 5,882,364.835763 |
2024-11-29 02:26:00 | 59,160 | 59,160 | 59,160 | 59,160 | 3.470932 | 205,340.309315 |
2024-11-29 02:27:00 | 59,210 | 59,210 | 59,210 | 59,210 | 1 | 59,210 |
2024-11-29 02:28:00 | 59,210 | 59,210 | 59,210 | 59,210 | 11.577241 | 685,488.440794 |
2024-11-29 02:29:00 | 59,210 | 59,210 | 59,210 | 59,210 | 12.979905 | 768,540.202879 |
2024-11-29 02:30:00 | 59,180 | 59,200 | 59,140 | 59,140 | 34.479733 | 2,039,528.129058 |
2024-11-29 02:31:00 | 59,150 | 59,250 | 59,150 | 59,250 | 256.184497 | 15,154,965.66184 |
2024-11-29 02:32:00 | 59,200 | 59,200 | 59,110 | 59,120 | 81.729092 | 4,834,969.979122 |
2024-11-29 02:33:00 | 59,230 | 59,230 | 59,230 | 59,230 | 2.037378 | 120,673.879394 |
2024-11-29 02:35:00 | 59,120 | 59,140 | 59,120 | 59,140 | 3.04 | 179,765.599409 |
2024-11-29 02:37:00 | 59,250 | 59,250 | 59,250 | 59,250 | 73.835955 | 4,374,780.360413 |
2024-11-29 02:38:00 | 59,240 | 59,240 | 59,200 | 59,240 | 177.574747 | 10,519,521.203302 |
2024-11-29 02:40:00 | 59,200 | 59,200 | 59,120 | 59,120 | 78.539668 | 4,648,838.790126 |
2024-11-29 02:41:00 | 59,120 | 59,200 | 59,100 | 59,100 | 81.021797 | 4,790,489.343215 |
2024-11-29 02:42:00 | 59,110 | 59,110 | 59,110 | 59,110 | 2.678367 | 158,318.249726 |
2024-11-29 02:43:00 | 59,100 | 59,110 | 59,100 | 59,110 | 24.158189 | 1,427,791.270429 |
2024-11-29 02:44:00 | 59,070 | 59,070 | 59,000 | 59,000 | 597.343545 | 35,243,581.457026 |
2024-11-29 02:45:00 | 59,000 | 59,120 | 58,940 | 59,120 | 92.176335 | 5,434,536.320584 |
2024-11-29 02:46:00 | 59,000 | 59,000 | 59,000 | 59,000 | 6.252057 | 368,871.33881 |
2024-11-29 02:48:00 | 59,030 | 59,040 | 59,000 | 59,010 | 320.604659 | 18,925,090.960186 |
2024-11-29 02:49:00 | 59,110 | 59,110 | 59,110 | 59,110 | 2.466342 | 145,785.473256 |
2024-11-29 02:51:00 | 59,160 | 59,160 | 59,160 | 59,160 | 2.648208 | 156,667.999478 |
2024-11-29 02:52:00 | 59,050 | 59,170 | 59,050 | 59,050 | 36.888086 | 2,182,304.523786 |
2024-11-29 02:53:00 | 59,160 | 59,170 | 59,140 | 59,170 | 103.54585 | 6,125,764.104199 |
2024-11-29 02:54:00 | 59,070 | 59,070 | 59,070 | 59,070 | 35.603333 | 2,103,088.898622 |
2024-11-29 02:55:00 | 59,090 | 59,090 | 59,090 | 59,090 | 3.647415 | 215,525.75235 |
2024-11-29 02:56:00 | 59,070 | 59,070 | 59,000 | 59,000 | 58.742279 | 3,468,477.2589 |
2024-11-29 02:57:00 | 59,000 | 59,000 | 59,000 | 59,000 | 1.52585 | 90,025.17124 |
2024-11-29 03:00:00 | 59,000 | 59,000 | 59,000 | 59,000 | 0.409165 | 24,140.7527 |
2024-11-29 03:01:00 | 59,030 | 59,080 | 59,030 | 59,080 | 1.744937 | 103,086.632829 |
2024-11-29 03:02:00 | 59,100 | 59,100 | 59,100 | 59,100 | 3.188348 | 188,431.37271 |
2024-11-29 03:03:00 | 59,100 | 59,100 | 59,100 | 59,100 | 3.289238 | 194,393.941569 |
2024-11-29 03:04:00 | 59,110 | 59,160 | 59,100 | 59,160 | 171.457038 | 10,134,136.907677 |
Subsets and Splits