Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 3.57M
139M
| high
float64 3.57M
139M
| low
float64 3.56M
139M
| close
float64 3.57M
139M
| volume
float64 0
719
| value
float64 0.04
47.4B
|
|---|---|---|---|---|---|---|
2024-11-29 02:56:00 | 132,913,000 | 132,913,000 | 132,850,000 | 132,851,000 | 0.167721 | 22,282,494.33806 |
2024-11-29 02:57:00 | 132,851,000 | 132,913,000 | 132,850,000 | 132,913,000 | 0.345076 | 45,844,109.67077 |
2024-11-29 02:58:00 | 132,913,000 | 132,913,000 | 132,851,000 | 132,851,000 | 0.142557 | 18,940,909.43804 |
2024-11-29 02:59:00 | 132,913,000 | 132,913,000 | 132,852,000 | 132,912,000 | 0.110915 | 14,739,444.74783 |
2024-11-29 03:00:00 | 132,870,000 | 132,912,000 | 132,850,000 | 132,911,000 | 0.221669 | 29,452,576.38198 |
2024-11-29 03:01:00 | 132,912,000 | 132,962,000 | 132,850,000 | 132,962,000 | 0.343997 | 45,724,516.47994 |
2024-11-29 03:02:00 | 132,982,000 | 133,028,000 | 132,907,000 | 133,000,000 | 0.378505 | 50,342,311.4784 |
2024-11-29 03:03:00 | 133,028,000 | 133,030,000 | 133,000,000 | 133,030,000 | 0.635216 | 84,498,158.26018 |
2024-11-29 03:04:00 | 133,050,000 | 133,099,000 | 133,001,000 | 133,001,000 | 0.124306 | 16,538,638.50629 |
2024-11-29 03:05:00 | 133,081,000 | 133,086,000 | 133,000,000 | 133,000,000 | 0.189164 | 25,162,526.86263 |
2024-11-29 03:06:00 | 133,072,000 | 133,079,000 | 132,872,000 | 132,875,000 | 0.609764 | 81,105,692.59753 |
2024-11-29 03:07:00 | 133,033,000 | 133,038,000 | 133,021,000 | 133,038,000 | 0.132631 | 17,642,933.94323 |
2024-11-29 03:08:00 | 133,038,000 | 133,147,000 | 133,022,000 | 133,147,000 | 1.08861 | 144,863,944.3264 |
2024-11-29 03:09:00 | 133,147,000 | 133,200,000 | 133,017,000 | 133,142,000 | 0.746639 | 99,374,622.79024 |
2024-11-29 03:10:00 | 133,142,000 | 133,200,000 | 133,094,000 | 133,122,000 | 0.084747 | 11,284,062.18933 |
2024-11-29 03:11:00 | 133,200,000 | 133,200,000 | 133,114,000 | 133,114,000 | 0.048994 | 6,523,707.81079 |
2024-11-29 03:12:00 | 133,114,000 | 133,192,000 | 133,100,000 | 133,114,000 | 0.085196 | 11,341,148.81339 |
2024-11-29 03:13:00 | 133,184,000 | 133,192,000 | 133,114,000 | 133,115,000 | 0.420212 | 55,951,552.06606 |
2024-11-29 03:14:00 | 133,192,000 | 133,192,000 | 133,060,000 | 133,060,000 | 0.195944 | 26,081,790.52036 |
2024-11-29 03:15:00 | 133,060,000 | 133,192,000 | 133,054,000 | 133,190,000 | 0.120243 | 16,006,994.5005 |
2024-11-29 03:16:00 | 133,191,000 | 133,191,000 | 133,042,000 | 133,172,000 | 0.116133 | 15,463,392.1823 |
2024-11-29 03:17:00 | 133,170,000 | 133,171,000 | 133,044,000 | 133,103,000 | 0.105192 | 14,001,132.78343 |
2024-11-29 03:18:00 | 133,103,000 | 133,157,000 | 133,051,000 | 133,155,000 | 0.132185 | 17,599,643.80265 |
2024-11-29 03:19:00 | 133,155,000 | 133,155,000 | 133,051,000 | 133,134,000 | 0.226406 | 30,133,159.75282 |
2024-11-29 03:20:00 | 133,134,000 | 133,134,000 | 133,052,000 | 133,134,000 | 0.306108 | 40,730,800.07585 |
2024-11-29 03:21:00 | 133,134,000 | 133,134,000 | 133,053,000 | 133,134,000 | 0.134696 | 17,926,170.33722 |
2024-11-29 03:22:00 | 133,134,000 | 133,134,000 | 133,055,000 | 133,134,000 | 0.292755 | 38,955,113.13959 |
2024-11-29 03:23:00 | 133,134,000 | 133,134,000 | 133,053,000 | 133,133,000 | 0.0877 | 11,672,261.29361 |
2024-11-29 03:24:00 | 133,133,000 | 133,133,000 | 133,057,000 | 133,133,000 | 0.189638 | 25,237,487.28609 |
2024-11-29 03:25:00 | 133,057,000 | 133,133,000 | 133,057,000 | 133,058,000 | 0.177376 | 23,607,615.6095 |
2024-11-29 03:26:00 | 133,132,000 | 133,132,000 | 133,038,000 | 133,127,000 | 1.284943 | 170,979,155.84214 |
2024-11-29 03:27:00 | 133,128,000 | 133,130,000 | 132,988,000 | 132,988,000 | 0.419377 | 55,797,517.17764 |
2024-11-29 03:28:00 | 133,105,000 | 133,105,000 | 132,989,000 | 133,101,000 | 0.143024 | 19,032,419.09985 |
2024-11-29 03:29:00 | 133,101,000 | 133,105,000 | 132,990,000 | 133,104,000 | 0.264626 | 35,216,653.54878 |
2024-11-29 03:30:00 | 133,104,000 | 133,104,000 | 132,991,000 | 133,104,000 | 0.080802 | 10,752,776.63002 |
2024-11-29 03:31:00 | 133,104,000 | 133,104,000 | 132,970,000 | 132,995,000 | 0.389199 | 51,780,475.57405 |
2024-11-29 03:32:00 | 132,995,000 | 132,995,000 | 132,943,000 | 132,943,000 | 0.164261 | 21,844,254.20777 |
2024-11-29 03:33:00 | 132,995,000 | 133,104,000 | 132,929,000 | 133,103,000 | 0.779937 | 103,711,210.15419 |
2024-11-29 03:34:00 | 133,103,000 | 133,103,000 | 132,943,000 | 132,944,000 | 0.217649 | 28,940,903.95981 |
2024-11-29 03:35:00 | 133,086,000 | 133,086,000 | 132,944,000 | 133,068,000 | 0.12768 | 16,978,499.18983 |
2024-11-29 03:36:00 | 133,067,000 | 133,067,000 | 132,914,000 | 132,914,000 | 0.311944 | 41,473,722.17213 |
2024-11-29 03:37:00 | 133,034,000 | 133,054,000 | 132,900,000 | 133,021,000 | 0.114775 | 15,261,366.03177 |
2024-11-29 03:38:00 | 133,026,000 | 133,026,000 | 132,850,000 | 132,850,000 | 6.778722 | 900,585,187.43677 |
2024-11-29 03:39:00 | 132,930,000 | 133,014,000 | 132,930,000 | 133,014,000 | 0.178917 | 23,786,475.2286 |
2024-11-29 03:40:00 | 133,014,000 | 133,014,000 | 132,856,000 | 133,012,000 | 0.24543 | 32,619,205.53017 |
2024-11-29 03:41:00 | 133,012,000 | 133,132,000 | 132,876,000 | 133,029,000 | 1.421321 | 189,115,106.49459 |
2024-11-29 03:42:00 | 133,133,000 | 133,270,000 | 133,051,000 | 133,200,000 | 0.86687 | 115,468,578.21167 |
2024-11-29 03:43:00 | 133,255,000 | 133,265,000 | 133,083,000 | 133,101,000 | 0.405543 | 54,015,289.76093 |
2024-11-29 03:44:00 | 133,246,000 | 133,250,000 | 133,099,000 | 133,223,000 | 0.1767 | 23,534,450.01437 |
2024-11-29 03:45:00 | 133,223,000 | 133,239,000 | 133,102,000 | 133,188,000 | 0.270307 | 35,982,934.40575 |
2024-11-29 03:46:00 | 133,188,000 | 133,188,000 | 133,111,000 | 133,181,000 | 0.186297 | 24,810,860.17943 |
2024-11-29 03:47:00 | 133,112,000 | 133,159,000 | 133,000,000 | 133,024,000 | 0.322397 | 42,897,490.05827 |
2024-11-29 03:48:00 | 133,121,000 | 133,121,000 | 133,000,000 | 133,121,000 | 0.560956 | 74,638,559.46929 |
2024-11-29 03:49:00 | 133,118,000 | 133,118,000 | 132,992,000 | 133,117,000 | 0.249755 | 33,238,389.10569 |
2024-11-29 03:50:00 | 133,117,000 | 133,210,000 | 133,115,000 | 133,185,000 | 0.770825 | 102,658,683.40558 |
2024-11-29 03:51:00 | 133,205,000 | 133,205,000 | 133,116,000 | 133,186,000 | 0.075672 | 10,078,335.33484 |
2024-11-29 03:52:00 | 133,186,000 | 133,186,000 | 133,117,000 | 133,117,000 | 0.092432 | 12,306,590.21826 |
2024-11-29 03:53:00 | 133,182,000 | 133,182,000 | 133,116,000 | 133,116,000 | 0.160242 | 21,333,402.69236 |
2024-11-29 03:54:00 | 133,116,000 | 133,183,000 | 132,954,000 | 133,103,000 | 2.749048 | 365,754,802.92299 |
2024-11-29 03:55:00 | 132,985,000 | 133,102,000 | 132,920,000 | 133,069,000 | 0.915005 | 121,651,085.95323 |
2024-11-29 03:56:00 | 133,069,000 | 133,180,000 | 132,973,000 | 133,157,000 | 0.984504 | 130,984,842.67428 |
2024-11-29 03:57:00 | 133,159,000 | 133,159,000 | 133,001,000 | 133,157,000 | 0.137811 | 18,336,753.59869 |
2024-11-29 03:58:00 | 133,158,000 | 133,158,000 | 133,065,000 | 133,157,000 | 0.117974 | 15,701,126.99183 |
2024-11-29 03:59:00 | 133,157,000 | 133,158,000 | 133,069,000 | 133,158,000 | 0.129658 | 17,262,966.90315 |
2024-11-29 04:00:00 | 133,070,000 | 133,158,000 | 133,065,000 | 133,156,000 | 0.212303 | 28,257,483.01217 |
2024-11-29 04:01:00 | 133,156,000 | 133,159,000 | 133,065,000 | 133,159,000 | 0.500782 | 66,679,217.68896 |
2024-11-29 04:02:00 | 133,177,000 | 133,276,000 | 133,156,000 | 133,276,000 | 4.057333 | 540,372,043.4561 |
2024-11-29 04:03:00 | 133,240,000 | 133,300,000 | 133,212,000 | 133,300,000 | 0.241851 | 32,232,316.52596 |
2024-11-29 04:04:00 | 133,300,000 | 133,339,000 | 133,280,000 | 133,339,000 | 0.303958 | 40,523,153.47139 |
2024-11-29 04:05:00 | 133,301,000 | 133,335,000 | 133,238,000 | 133,281,000 | 0.180083 | 24,001,074.39746 |
2024-11-29 04:06:00 | 133,281,000 | 133,284,000 | 133,200,000 | 133,200,000 | 0.163986 | 21,852,671.80751 |
2024-11-29 04:07:00 | 133,279,000 | 133,283,000 | 133,200,000 | 133,200,000 | 0.210663 | 28,067,046.43931 |
2024-11-29 04:08:00 | 133,255,000 | 133,255,000 | 133,200,000 | 133,200,000 | 0.358929 | 47,814,074.21172 |
2024-11-29 04:09:00 | 133,200,000 | 133,229,000 | 133,101,000 | 133,178,000 | 0.594173 | 79,128,711.72452 |
2024-11-29 04:10:00 | 133,177,000 | 133,178,000 | 133,101,000 | 133,178,000 | 0.045097 | 6,005,671.35012 |
2024-11-29 04:11:00 | 133,176,000 | 133,178,000 | 133,105,000 | 133,105,000 | 0.45526 | 60,626,719.1292 |
2024-11-29 04:12:00 | 133,164,000 | 133,185,000 | 133,106,000 | 133,185,000 | 0.37857 | 50,411,136.04858 |
2024-11-29 04:13:00 | 133,174,000 | 133,183,000 | 132,932,000 | 132,932,000 | 1.400843 | 186,381,747.1339 |
2024-11-29 04:14:00 | 132,953,000 | 132,980,000 | 132,920,000 | 132,964,000 | 0.479118 | 63,711,777.63237 |
2024-11-29 04:15:00 | 132,965,000 | 133,027,000 | 132,938,000 | 132,980,000 | 0.282521 | 37,567,059.00706 |
2024-11-29 04:16:00 | 132,980,000 | 133,076,000 | 132,980,000 | 133,070,000 | 0.148213 | 19,722,260.86571 |
2024-11-29 04:17:00 | 133,071,000 | 133,073,000 | 132,920,000 | 132,922,000 | 0.328461 | 43,673,690.24038 |
2024-11-29 04:18:00 | 133,067,000 | 133,068,000 | 132,919,000 | 133,059,000 | 0.508278 | 67,567,272.39766 |
2024-11-29 04:19:00 | 132,923,000 | 133,059,000 | 132,907,000 | 133,023,000 | 0.515094 | 68,471,612.38389 |
2024-11-29 04:20:00 | 132,907,000 | 133,032,000 | 132,890,000 | 133,008,000 | 0.284282 | 37,785,318.43358 |
2024-11-29 04:21:00 | 133,001,000 | 133,006,000 | 132,865,000 | 132,994,000 | 0.165019 | 21,931,843.82058 |
2024-11-29 04:22:00 | 132,994,000 | 132,994,000 | 132,852,000 | 132,980,000 | 0.253408 | 33,670,385.61783 |
2024-11-29 04:23:00 | 132,982,000 | 132,982,000 | 132,855,000 | 132,900,000 | 0.056897 | 7,562,101.7314 |
2024-11-29 04:24:00 | 132,900,000 | 132,900,000 | 132,853,000 | 132,900,000 | 0.586053 | 77,882,213.76286 |
2024-11-29 04:25:00 | 132,900,000 | 132,980,000 | 132,895,000 | 132,979,000 | 0.106641 | 14,174,916.84793 |
2024-11-29 04:26:00 | 132,979,000 | 132,979,000 | 132,895,000 | 132,900,000 | 0.10213 | 13,574,981.36669 |
2024-11-29 04:27:00 | 132,978,000 | 132,978,000 | 132,900,000 | 132,978,000 | 0.079467 | 10,567,304.85048 |
2024-11-29 04:28:00 | 132,978,000 | 132,978,000 | 132,977,000 | 132,978,000 | 0.096115 | 12,781,142.17494 |
2024-11-29 04:29:00 | 132,907,000 | 132,978,000 | 132,907,000 | 132,978,000 | 0.106269 | 14,131,459.50287 |
2024-11-29 04:30:00 | 132,978,000 | 132,980,000 | 132,907,000 | 132,980,000 | 0.142478 | 18,944,421.0926 |
2024-11-29 04:31:00 | 132,980,000 | 133,005,000 | 132,979,000 | 133,005,000 | 0.355455 | 47,269,202.80556 |
2024-11-29 04:32:00 | 133,005,000 | 133,005,000 | 132,980,000 | 133,005,000 | 0.771808 | 102,648,033.24455 |
2024-11-29 04:33:00 | 133,005,000 | 133,005,000 | 132,914,000 | 132,916,000 | 0.210343 | 27,969,525.68964 |
2024-11-29 04:34:00 | 133,004,000 | 133,004,000 | 132,915,000 | 132,916,000 | 0.957841 | 127,315,041.01482 |
2024-11-29 04:35:00 | 132,915,000 | 133,004,000 | 132,915,000 | 133,004,000 | 0.304467 | 40,473,363.03134 |
Subsets and Splits