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 04:36:00 | 133,003,000 | 133,009,000 | 132,916,000 | 133,009,000 | 0.425653 | 56,603,987.34745 |
2024-11-29 04:37:00 | 133,009,000 | 133,009,000 | 132,915,000 | 133,007,000 | 0.419132 | 55,718,479.87002 |
2024-11-29 04:38:00 | 133,007,000 | 133,008,000 | 132,916,000 | 133,007,000 | 0.094481 | 12,563,617.66822 |
2024-11-29 04:39:00 | 133,006,000 | 133,007,000 | 132,916,000 | 132,917,000 | 0.082409 | 10,958,762.59253 |
2024-11-29 04:40:00 | 132,917,000 | 133,006,000 | 132,915,000 | 132,916,000 | 0.150798 | 20,043,744.82974 |
2024-11-29 04:41:00 | 132,916,000 | 133,007,000 | 132,916,000 | 132,916,000 | 0.425363 | 56,570,599.7758 |
2024-11-29 04:42:00 | 133,002,000 | 133,003,000 | 132,916,000 | 132,916,000 | 0.13727 | 18,255,652.47256 |
2024-11-29 04:43:00 | 133,002,000 | 133,013,000 | 133,000,000 | 133,013,000 | 0.378429 | 50,333,817.35965 |
2024-11-29 04:44:00 | 133,013,000 | 133,100,000 | 133,000,000 | 133,100,000 | 0.790883 | 105,230,532.36277 |
2024-11-29 04:45:00 | 133,100,000 | 133,150,000 | 133,014,000 | 133,150,000 | 0.100942 | 13,437,431.42726 |
2024-11-29 04:46:00 | 133,150,000 | 133,249,000 | 133,048,000 | 133,198,000 | 0.594899 | 79,237,339.12261 |
2024-11-29 04:47:00 | 133,197,000 | 133,295,000 | 133,090,000 | 133,128,000 | 1.110744 | 148,014,209.73905 |
2024-11-29 04:48:00 | 133,225,000 | 133,226,000 | 133,128,000 | 133,208,000 | 0.237298 | 31,594,231.00933 |
2024-11-29 04:49:00 | 133,204,000 | 133,211,000 | 133,128,000 | 133,128,000 | 0.31602 | 42,078,056.74264 |
2024-11-29 04:50:00 | 133,128,000 | 133,195,000 | 133,075,000 | 133,124,000 | 0.29479 | 39,239,543.30105 |
2024-11-29 04:51:00 | 133,124,000 | 133,124,000 | 133,000,000 | 133,000,000 | 0.232519 | 30,935,532.00012 |
2024-11-29 04:52:00 | 133,117,000 | 133,117,000 | 133,000,000 | 133,100,000 | 1.056536 | 140,632,275.79721 |
2024-11-29 04:53:00 | 133,088,000 | 133,100,000 | 133,000,000 | 133,099,000 | 0.052232 | 6,951,522.00501 |
2024-11-29 04:54:00 | 133,100,000 | 133,118,000 | 133,000,000 | 133,005,000 | 1.146607 | 152,619,200.51243 |
2024-11-29 04:55:00 | 133,005,000 | 133,118,000 | 133,005,000 | 133,007,000 | 0.628574 | 83,656,139.9426 |
2024-11-29 04:56:00 | 133,007,000 | 133,062,000 | 133,005,000 | 133,007,000 | 0.647978 | 86,185,699.57152 |
2024-11-29 04:57:00 | 133,062,000 | 133,062,000 | 132,980,000 | 133,059,000 | 1.417785 | 188,572,230.03585 |
2024-11-29 04:58:00 | 133,059,000 | 133,059,000 | 132,952,000 | 133,058,000 | 0.079467 | 10,569,024.92773 |
2024-11-29 04:59:00 | 133,058,000 | 133,058,000 | 132,980,000 | 133,058,000 | 0.106097 | 14,113,977.12989 |
2024-11-29 05:00:00 | 132,981,000 | 133,058,000 | 132,980,000 | 133,058,000 | 0.302482 | 40,227,824.43251 |
2024-11-29 05:01:00 | 133,058,000 | 133,058,000 | 132,980,000 | 132,981,000 | 0.349008 | 46,429,738.14592 |
2024-11-29 05:02:00 | 133,058,000 | 133,059,000 | 132,980,000 | 133,059,000 | 0.339789 | 45,196,713.02754 |
2024-11-29 05:03:00 | 133,059,000 | 133,095,000 | 132,980,000 | 133,088,000 | 0.541357 | 72,007,916.44083 |
2024-11-29 05:04:00 | 133,002,000 | 133,092,000 | 132,984,000 | 133,091,000 | 0.184887 | 24,592,626.58834 |
2024-11-29 05:05:00 | 132,984,000 | 133,082,000 | 132,951,000 | 133,075,000 | 0.215855 | 28,710,984.71126 |
2024-11-29 05:06:00 | 133,068,000 | 133,072,000 | 132,961,000 | 133,054,000 | 0.18372 | 24,439,178.21603 |
2024-11-29 05:07:00 | 133,054,000 | 133,054,000 | 132,961,000 | 133,054,000 | 0.184968 | 24,602,136.87067 |
2024-11-29 05:08:00 | 132,961,000 | 133,054,000 | 132,961,000 | 133,053,000 | 0.157404 | 20,934,928.68395 |
2024-11-29 05:09:00 | 133,053,000 | 133,054,000 | 132,959,000 | 132,960,000 | 0.123216 | 16,384,242.70652 |
2024-11-29 05:10:00 | 132,959,000 | 132,961,000 | 132,937,000 | 132,950,000 | 0.88478 | 117,631,337.17966 |
2024-11-29 05:11:00 | 132,950,000 | 132,950,000 | 132,915,000 | 132,915,000 | 0.237683 | 31,593,919.90757 |
2024-11-29 05:12:00 | 132,937,000 | 132,937,000 | 132,912,000 | 132,912,000 | 0.352557 | 46,861,094.4103 |
2024-11-29 05:13:00 | 132,912,000 | 132,937,000 | 132,900,000 | 132,908,000 | 0.375479 | 49,907,608.64954 |
2024-11-29 05:14:00 | 132,908,000 | 132,950,000 | 132,900,000 | 132,950,000 | 0.191566 | 25,466,357.9354 |
2024-11-29 05:15:00 | 132,937,000 | 132,950,000 | 132,901,000 | 132,901,000 | 0.132605 | 17,628,024.18963 |
2024-11-29 05:16:00 | 132,901,000 | 132,901,000 | 132,900,000 | 132,901,000 | 0.292797 | 38,913,069.31904 |
2024-11-29 05:17:00 | 132,901,000 | 132,901,000 | 132,869,000 | 132,869,000 | 0.415697 | 55,245,074.76007 |
2024-11-29 05:18:00 | 132,869,000 | 132,900,000 | 132,862,000 | 132,862,000 | 0.138746 | 18,436,630.05223 |
2024-11-29 05:19:00 | 132,900,000 | 132,900,000 | 132,854,000 | 132,854,000 | 0.325862 | 43,296,353.65453 |
2024-11-29 05:20:00 | 132,899,000 | 132,899,000 | 132,854,000 | 132,854,000 | 0.128155 | 17,027,173.47424 |
2024-11-29 05:21:00 | 132,862,000 | 132,862,000 | 132,854,000 | 132,855,000 | 0.35555 | 47,237,680.32695 |
2024-11-29 05:22:00 | 132,862,000 | 132,899,000 | 132,850,000 | 132,853,000 | 0.64967 | 86,310,826.35789 |
2024-11-29 05:23:00 | 132,853,000 | 132,855,000 | 132,840,000 | 132,840,000 | 0.930634 | 123,628,340.01958 |
2024-11-29 05:24:00 | 132,844,000 | 132,844,000 | 132,816,000 | 132,819,000 | 0.390714 | 51,899,633.43881 |
2024-11-29 05:25:00 | 132,819,000 | 132,836,000 | 132,819,000 | 132,836,000 | 0.465499 | 61,827,667.05258 |
2024-11-29 05:26:00 | 132,836,000 | 132,836,000 | 132,819,000 | 132,819,000 | 0.213876 | 28,408,589.61012 |
2024-11-29 05:27:00 | 132,836,000 | 132,836,000 | 132,819,000 | 132,819,000 | 0.373716 | 49,638,079.1141 |
2024-11-29 05:28:00 | 132,820,000 | 132,836,000 | 132,777,000 | 132,835,000 | 2.16959 | 288,129,720.53648 |
2024-11-29 05:29:00 | 132,836,000 | 132,836,000 | 132,775,000 | 132,786,000 | 0.283585 | 37,657,825.19877 |
2024-11-29 05:30:00 | 132,786,000 | 132,835,000 | 132,774,000 | 132,834,000 | 0.45151 | 59,955,925.08546 |
2024-11-29 05:31:00 | 132,834,000 | 132,835,000 | 132,765,000 | 132,765,000 | 0.505257 | 67,088,899.3043 |
2024-11-29 05:32:00 | 132,835,000 | 132,835,000 | 132,765,000 | 132,834,000 | 1.643544 | 218,306,428.6836 |
2024-11-29 05:33:00 | 132,835,000 | 132,836,000 | 132,820,000 | 132,820,000 | 0.688589 | 91,466,970.57857 |
2024-11-29 05:34:00 | 132,836,000 | 132,836,000 | 132,820,000 | 132,820,000 | 0.29659 | 39,395,775.25434 |
2024-11-29 05:35:00 | 132,820,000 | 132,836,000 | 132,772,000 | 132,830,000 | 0.308195 | 40,933,535.6359 |
2024-11-29 05:36:00 | 132,830,000 | 132,836,000 | 132,770,000 | 132,836,000 | 0.236883 | 31,454,403.41327 |
2024-11-29 05:37:00 | 132,836,000 | 132,836,000 | 132,713,000 | 132,744,000 | 1.735076 | 230,377,215.39711 |
2024-11-29 05:38:00 | 132,744,000 | 132,744,000 | 132,700,000 | 132,701,000 | 4.706501 | 624,555,827.38288 |
2024-11-29 05:39:00 | 132,701,000 | 132,701,000 | 132,700,000 | 132,700,000 | 1.026703 | 136,243,689.95644 |
2024-11-29 05:40:00 | 132,701,000 | 132,701,000 | 132,675,000 | 132,675,000 | 2.666093 | 353,787,915.92922 |
2024-11-29 05:41:00 | 132,699,000 | 132,699,000 | 132,656,000 | 132,656,000 | 3.203345 | 424,950,862.22774 |
2024-11-29 05:42:00 | 132,656,000 | 132,697,000 | 132,647,000 | 132,697,000 | 0.540422 | 71,692,441.74771 |
2024-11-29 05:43:00 | 132,697,000 | 132,697,000 | 132,640,000 | 132,678,000 | 0.7307 | 96,924,616.23881 |
2024-11-29 05:44:00 | 132,678,000 | 132,697,000 | 132,639,000 | 132,692,000 | 0.803562 | 106,598,799.25499 |
2024-11-29 05:45:00 | 132,679,000 | 132,697,000 | 132,639,000 | 132,697,000 | 0.205965 | 27,325,191.19019 |
2024-11-29 05:46:00 | 132,697,000 | 132,697,000 | 132,625,000 | 132,634,000 | 0.413242 | 54,814,838.38642 |
2024-11-29 05:47:00 | 132,634,000 | 132,746,000 | 132,634,000 | 132,697,000 | 1.521745 | 201,881,851.84541 |
2024-11-29 05:48:00 | 132,745,000 | 132,834,000 | 132,697,000 | 132,747,000 | 2.193744 | 291,223,521.3454 |
2024-11-29 05:49:00 | 132,827,000 | 132,827,000 | 132,747,000 | 132,748,000 | 0.557975 | 74,106,280.54166 |
2024-11-29 05:50:00 | 132,820,000 | 132,820,000 | 132,749,000 | 132,749,000 | 2.272538 | 301,809,632.4354 |
2024-11-29 05:51:00 | 132,749,000 | 132,790,000 | 132,701,000 | 132,701,000 | 0.583072 | 77,398,879.93542 |
2024-11-29 05:52:00 | 132,714,000 | 132,714,000 | 132,653,000 | 132,653,000 | 0.399312 | 52,985,494.71261 |
2024-11-29 05:53:00 | 132,653,000 | 132,710,000 | 132,616,000 | 132,616,000 | 0.609324 | 80,821,023.49844 |
2024-11-29 05:54:00 | 132,621,000 | 132,670,000 | 132,600,000 | 132,612,000 | 1.455517 | 193,012,106.69693 |
2024-11-29 05:55:00 | 132,602,000 | 132,612,000 | 132,600,000 | 132,601,000 | 0.289297 | 38,361,687.35144 |
2024-11-29 05:56:00 | 132,601,000 | 132,794,000 | 132,601,000 | 132,739,000 | 2.405326 | 319,038,685.47906 |
2024-11-29 05:57:00 | 132,794,000 | 132,809,000 | 132,702,000 | 132,705,000 | 0.696892 | 92,497,855.45155 |
2024-11-29 05:58:00 | 132,808,000 | 132,810,000 | 132,706,000 | 132,707,000 | 0.423345 | 56,192,583.92738 |
2024-11-29 05:59:00 | 132,707,000 | 132,707,000 | 132,703,000 | 132,703,000 | 0.645228 | 85,625,543.68164 |
2024-11-29 06:00:00 | 132,703,000 | 132,810,000 | 132,650,000 | 132,810,000 | 2.276062 | 302,066,287.24594 |
2024-11-29 06:01:00 | 132,737,000 | 132,844,000 | 132,737,000 | 132,810,000 | 0.740865 | 98,399,723.0403 |
2024-11-29 06:02:00 | 132,836,000 | 132,836,000 | 132,774,000 | 132,774,000 | 0.780789 | 103,674,559.00124 |
2024-11-29 06:03:00 | 132,802,000 | 132,836,000 | 132,690,000 | 132,701,000 | 0.702948 | 93,340,647.90617 |
2024-11-29 06:04:00 | 132,835,000 | 132,949,000 | 132,719,000 | 132,881,000 | 1.932182 | 256,736,395.0641 |
2024-11-29 06:05:00 | 132,881,000 | 132,949,000 | 132,796,000 | 132,948,000 | 1.638419 | 217,780,590.74451 |
2024-11-29 06:06:00 | 132,948,000 | 132,949,000 | 132,834,000 | 132,943,000 | 1.175719 | 156,275,867.38719 |
2024-11-29 06:07:00 | 132,943,000 | 132,949,000 | 132,834,000 | 132,836,000 | 0.24716 | 32,846,355.59479 |
2024-11-29 06:08:00 | 132,949,000 | 132,949,000 | 132,833,000 | 132,938,000 | 0.784808 | 104,272,382.14803 |
2024-11-29 06:09:00 | 132,938,000 | 132,938,000 | 132,833,000 | 132,836,000 | 0.340703 | 45,257,434.8058 |
2024-11-29 06:10:00 | 132,833,000 | 132,836,000 | 132,833,000 | 132,833,000 | 0.376822 | 50,054,796.94991 |
2024-11-29 06:11:00 | 132,836,000 | 132,836,000 | 132,701,000 | 132,807,000 | 0.93191 | 123,752,529.12498 |
2024-11-29 06:12:00 | 132,755,000 | 132,807,000 | 132,668,000 | 132,701,000 | 0.347727 | 46,153,372.2075 |
2024-11-29 06:13:00 | 132,701,000 | 132,701,000 | 132,655,000 | 132,699,000 | 0.141066 | 18,717,920.59629 |
2024-11-29 06:14:00 | 132,699,000 | 132,699,000 | 132,618,000 | 132,622,000 | 0.887109 | 117,700,791.15813 |
2024-11-29 06:15:00 | 132,621,000 | 132,701,000 | 132,601,000 | 132,618,000 | 0.657238 | 87,158,141.37527 |
Subsets and Splits