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 06:16:00 | 132,618,000 | 132,618,000 | 132,610,000 | 132,617,000 | 0.392333 | 52,029,490.77547 |
2024-11-29 06:17:00 | 132,618,000 | 132,766,000 | 132,617,000 | 132,763,000 | 0.908741 | 120,538,281.75104 |
2024-11-29 06:18:00 | 132,763,000 | 132,763,000 | 132,636,000 | 132,698,000 | 0.200719 | 26,641,253.0735 |
2024-11-29 06:19:00 | 132,762,000 | 132,802,000 | 132,698,000 | 132,802,000 | 0.499543 | 66,321,967.10913 |
2024-11-29 06:20:00 | 132,802,000 | 132,802,000 | 132,701,000 | 132,751,000 | 0.096634 | 12,828,813.948 |
2024-11-29 06:21:00 | 132,751,000 | 132,807,000 | 132,710,000 | 132,807,000 | 0.261583 | 34,731,104.50381 |
2024-11-29 06:22:00 | 132,807,000 | 132,836,000 | 132,728,000 | 132,806,000 | 0.633551 | 84,119,200.50417 |
2024-11-29 06:23:00 | 132,794,000 | 132,806,000 | 132,733,000 | 132,805,000 | 0.235102 | 31,222,347.15999 |
2024-11-29 06:24:00 | 132,806,000 | 132,810,000 | 132,712,000 | 132,810,000 | 0.606743 | 80,552,856.13364 |
2024-11-29 06:25:00 | 132,810,000 | 132,826,000 | 132,716,000 | 132,717,000 | 0.244182 | 32,422,979.81844 |
2024-11-29 06:26:00 | 132,810,000 | 132,824,000 | 132,717,000 | 132,810,000 | 0.132796 | 17,636,868.74818 |
2024-11-29 06:27:00 | 132,835,000 | 132,835,000 | 132,805,000 | 132,824,000 | 0.612441 | 81,343,805.86699 |
2024-11-29 06:28:00 | 132,835,000 | 132,835,000 | 132,824,000 | 132,833,000 | 0.085352 | 11,337,478.08503 |
2024-11-29 06:29:00 | 132,833,000 | 132,833,000 | 132,824,000 | 132,833,000 | 0.122658 | 16,292,648.8513 |
2024-11-29 06:30:00 | 132,833,000 | 132,835,000 | 132,825,000 | 132,826,000 | 0.45025 | 59,806,821.49111 |
2024-11-29 06:31:00 | 132,833,000 | 132,835,000 | 132,716,000 | 132,717,000 | 1.618919 | 215,008,535.83893 |
2024-11-29 06:32:00 | 132,803,000 | 132,804,000 | 132,701,000 | 132,701,000 | 0.652404 | 86,582,063.69382 |
2024-11-29 06:33:00 | 132,716,000 | 132,717,000 | 132,690,000 | 132,698,000 | 1.038169 | 137,764,881.38305 |
2024-11-29 06:34:00 | 132,698,000 | 132,716,000 | 132,623,000 | 132,660,000 | 1.472479 | 195,371,957.97989 |
2024-11-29 06:35:00 | 132,660,000 | 132,667,000 | 132,650,000 | 132,657,000 | 0.222107 | 29,464,826.49488 |
2024-11-29 06:36:00 | 132,660,000 | 132,716,000 | 132,650,000 | 132,716,000 | 0.743431 | 98,628,732.71035 |
2024-11-29 06:37:00 | 132,716,000 | 132,763,000 | 132,659,000 | 132,681,000 | 0.52207 | 69,281,628.71127 |
2024-11-29 06:38:00 | 132,763,000 | 132,803,000 | 132,687,000 | 132,762,000 | 0.482368 | 64,042,530.53079 |
2024-11-29 06:39:00 | 132,762,000 | 132,803,000 | 132,709,000 | 132,803,000 | 0.358746 | 47,628,045.78559 |
2024-11-29 06:40:00 | 132,803,000 | 132,803,000 | 132,711,000 | 132,763,000 | 0.348107 | 46,208,824.81339 |
2024-11-29 06:41:00 | 132,763,000 | 132,803,000 | 132,714,000 | 132,763,000 | 0.619015 | 82,182,442.01328 |
2024-11-29 06:42:00 | 132,802,000 | 132,804,000 | 132,763,000 | 132,804,000 | 1.147149 | 152,338,606.24829 |
2024-11-29 06:43:00 | 132,822,000 | 132,833,000 | 132,803,000 | 132,803,000 | 0.332755 | 44,195,753.07766 |
2024-11-29 06:44:00 | 132,821,000 | 132,821,000 | 132,803,000 | 132,804,000 | 0.2546 | 33,813,536.80117 |
2024-11-29 06:45:00 | 132,804,000 | 132,833,000 | 132,768,000 | 132,768,000 | 2.272424 | 301,781,703.80054 |
2024-11-29 06:46:00 | 132,768,000 | 132,832,000 | 132,763,000 | 132,763,000 | 0.710275 | 94,305,664.60123 |
2024-11-29 06:47:00 | 132,763,000 | 132,920,000 | 132,763,000 | 132,900,000 | 1.97327 | 262,102,820.67263 |
2024-11-29 06:48:00 | 132,920,000 | 132,949,000 | 132,920,000 | 132,920,000 | 0.871155 | 115,802,157.25883 |
2024-11-29 06:49:00 | 132,947,000 | 132,947,000 | 132,851,000 | 132,853,000 | 0.584793 | 77,702,917.73032 |
2024-11-29 06:50:00 | 132,853,000 | 132,853,000 | 132,850,000 | 132,853,000 | 0.555401 | 73,785,883.66455 |
2024-11-29 06:51:00 | 132,853,000 | 132,853,000 | 132,789,000 | 132,800,000 | 0.260829 | 34,641,149.27624 |
2024-11-29 06:52:00 | 132,844,000 | 132,844,000 | 132,790,000 | 132,843,000 | 0.590071 | 78,360,883.91734 |
2024-11-29 06:53:00 | 132,843,000 | 132,843,000 | 132,798,000 | 132,842,000 | 0.271416 | 36,045,829.84521 |
2024-11-29 06:54:00 | 132,842,000 | 132,842,000 | 132,798,000 | 132,798,000 | 1.675946 | 222,567,449.09847 |
2024-11-29 06:55:00 | 132,800,000 | 132,839,000 | 132,798,000 | 132,799,000 | 1.414124 | 187,794,141.66503 |
2024-11-29 06:56:00 | 132,800,000 | 132,838,000 | 132,765,000 | 132,769,000 | 4.697459 | 623,797,987.67573 |
2024-11-29 06:57:00 | 132,800,000 | 132,800,000 | 132,768,000 | 132,768,000 | 0.418193 | 55,524,094.21734 |
2024-11-29 06:58:00 | 132,769,000 | 132,800,000 | 132,765,000 | 132,768,000 | 0.780544 | 103,630,365.28886 |
2024-11-29 06:59:00 | 132,768,000 | 132,800,000 | 132,766,000 | 132,800,000 | 0.923565 | 122,626,230.08393 |
2024-11-29 07:00:00 | 132,800,000 | 132,800,000 | 132,768,000 | 132,770,000 | 1.474533 | 195,775,450.20034 |
2024-11-29 07:01:00 | 132,770,000 | 132,799,000 | 132,768,000 | 132,771,000 | 1.108873 | 147,223,253.06164 |
2024-11-29 07:02:00 | 132,799,000 | 132,800,000 | 132,767,000 | 132,768,000 | 0.617926 | 82,045,504.53252 |
2024-11-29 07:03:00 | 132,768,000 | 132,768,000 | 132,767,000 | 132,767,000 | 0.547346 | 72,669,742.33639 |
2024-11-29 07:04:00 | 132,768,000 | 132,768,000 | 132,766,000 | 132,766,000 | 1.375459 | 182,615,072.48412 |
2024-11-29 07:05:00 | 132,766,000 | 132,767,000 | 132,762,000 | 132,762,000 | 2.987354 | 396,616,983.56059 |
2024-11-29 07:06:00 | 132,765,000 | 132,765,000 | 132,715,000 | 132,716,000 | 0.441665 | 58,630,411.51136 |
2024-11-29 07:07:00 | 132,716,000 | 132,731,000 | 132,712,000 | 132,712,000 | 0.444575 | 59,001,306.65269 |
2024-11-29 07:08:00 | 132,714,000 | 132,768,000 | 132,705,000 | 132,768,000 | 0.852399 | 113,128,121.27033 |
2024-11-29 07:09:00 | 132,768,000 | 132,800,000 | 132,710,000 | 132,797,000 | 0.075894 | 10,076,908.82036 |
2024-11-29 07:10:00 | 132,799,000 | 132,800,000 | 132,797,000 | 132,799,000 | 0.732897 | 97,328,025.79391 |
2024-11-29 07:11:00 | 132,800,000 | 132,800,000 | 132,715,000 | 132,797,000 | 0.70348 | 93,413,170.79029 |
2024-11-29 07:12:00 | 132,797,000 | 132,897,000 | 132,719,000 | 132,894,000 | 1.001072 | 132,976,904.74372 |
2024-11-29 07:13:00 | 132,894,000 | 132,898,000 | 132,793,000 | 132,800,000 | 0.883009 | 117,317,508.29814 |
2024-11-29 07:14:00 | 132,893,000 | 132,940,000 | 132,800,000 | 132,940,000 | 1.726017 | 229,380,419.43474 |
2024-11-29 07:15:00 | 132,940,000 | 132,949,000 | 132,809,000 | 132,940,000 | 0.988438 | 131,355,058.14959 |
2024-11-29 07:16:00 | 132,940,000 | 132,940,000 | 132,898,000 | 132,940,000 | 0.809186 | 107,559,252.5734 |
2024-11-29 07:17:00 | 132,940,000 | 132,940,000 | 132,905,000 | 132,939,000 | 0.469848 | 62,456,481.33614 |
2024-11-29 07:18:00 | 132,939,000 | 133,038,000 | 132,939,000 | 133,027,000 | 2.234011 | 297,039,085.02743 |
2024-11-29 07:19:00 | 133,027,000 | 133,078,000 | 132,951,000 | 132,951,000 | 1.897649 | 252,405,927.13342 |
2024-11-29 07:20:00 | 132,951,000 | 133,079,000 | 132,939,000 | 132,940,000 | 2.157699 | 286,975,618.54363 |
2024-11-29 07:21:00 | 133,021,000 | 133,025,000 | 132,898,000 | 133,025,000 | 1.117 | 148,509,909.56331 |
2024-11-29 07:22:00 | 133,025,000 | 133,026,000 | 132,898,000 | 133,025,000 | 2.815284 | 374,386,114.5335 |
2024-11-29 07:23:00 | 133,025,000 | 133,025,000 | 132,939,000 | 132,941,000 | 0.991229 | 131,812,805.59424 |
2024-11-29 07:24:00 | 132,967,000 | 133,002,000 | 132,939,000 | 132,967,000 | 1.449338 | 192,684,182.03741 |
2024-11-29 07:25:00 | 132,967,000 | 133,025,000 | 132,967,000 | 133,010,000 | 0.92196 | 122,627,245.35349 |
2024-11-29 07:26:00 | 133,010,000 | 133,024,000 | 132,940,000 | 132,997,000 | 3.117261 | 414,602,651.31041 |
2024-11-29 07:27:00 | 132,997,000 | 133,004,000 | 132,940,000 | 133,002,000 | 0.570671 | 75,882,315.13898 |
2024-11-29 07:28:00 | 133,002,000 | 133,024,000 | 132,941,000 | 133,023,000 | 2.551251 | 339,210,047.3525 |
2024-11-29 07:29:00 | 133,025,000 | 133,074,000 | 132,940,000 | 132,942,000 | 4.159078 | 553,080,214.69222 |
2024-11-29 07:30:00 | 132,940,000 | 132,945,000 | 132,803,000 | 132,820,000 | 4.316854 | 573,570,581.80046 |
2024-11-29 07:31:00 | 132,867,000 | 132,891,000 | 132,804,000 | 132,817,000 | 1.686082 | 223,942,111.72211 |
2024-11-29 07:32:00 | 132,817,000 | 132,817,000 | 132,803,000 | 132,806,000 | 0.65509 | 87,001,419.66512 |
2024-11-29 07:33:00 | 132,806,000 | 132,892,000 | 132,803,000 | 132,821,000 | 1.989522 | 264,245,025.11519 |
2024-11-29 07:34:00 | 132,892,000 | 132,892,000 | 132,803,000 | 132,891,000 | 0.733357 | 97,413,161.67114 |
2024-11-29 07:35:00 | 132,822,000 | 132,891,000 | 132,822,000 | 132,823,000 | 0.580337 | 77,090,193.49654 |
2024-11-29 07:36:00 | 132,824,000 | 132,945,000 | 132,822,000 | 132,884,000 | 2.064705 | 274,301,144.20093 |
2024-11-29 07:37:00 | 132,884,000 | 133,080,000 | 132,883,000 | 132,950,000 | 2.154039 | 286,290,347.6778 |
2024-11-29 07:38:00 | 132,950,000 | 133,005,000 | 132,897,000 | 132,997,000 | 0.851357 | 113,216,326.59186 |
2024-11-29 07:39:00 | 133,004,000 | 133,081,000 | 132,997,000 | 133,000,000 | 0.959191 | 127,619,823.42461 |
2024-11-29 07:40:00 | 133,080,000 | 133,080,000 | 132,982,000 | 132,983,000 | 0.6871 | 91,389,472.94192 |
2024-11-29 07:41:00 | 133,066,000 | 133,079,000 | 132,982,000 | 133,079,000 | 2.424873 | 322,642,867.29378 |
2024-11-29 07:42:00 | 133,079,000 | 133,080,000 | 133,022,000 | 133,061,000 | 0.882406 | 117,416,813.96289 |
2024-11-29 07:43:00 | 133,061,000 | 133,061,000 | 133,023,000 | 133,059,000 | 0.71998 | 95,799,322.80633 |
2024-11-29 07:44:00 | 133,060,000 | 133,110,000 | 133,059,000 | 133,109,000 | 2.16688 | 288,387,981.54251 |
2024-11-29 07:45:00 | 133,110,000 | 133,150,000 | 133,050,000 | 133,109,000 | 0.930632 | 123,862,354.85087 |
2024-11-29 07:46:00 | 133,109,000 | 133,109,000 | 133,050,000 | 133,052,000 | 0.531739 | 70,749,738.04181 |
2024-11-29 07:47:00 | 133,052,000 | 133,053,000 | 133,023,000 | 133,051,000 | 0.840592 | 111,839,497.57017 |
2024-11-29 07:48:00 | 133,051,000 | 133,051,000 | 133,010,000 | 133,025,000 | 0.640278 | 85,175,339.11041 |
2024-11-29 07:49:00 | 133,025,000 | 133,025,000 | 133,000,000 | 133,024,000 | 0.756042 | 100,561,789.9394 |
2024-11-29 07:50:00 | 133,010,000 | 133,150,000 | 133,000,000 | 133,109,000 | 7.580245 | 1,008,558,789.92752 |
2024-11-29 07:51:00 | 133,109,000 | 133,329,000 | 133,060,000 | 133,182,000 | 3.098978 | 413,050,486.23243 |
2024-11-29 07:52:00 | 133,178,000 | 133,182,000 | 133,177,000 | 133,182,000 | 7.116251 | 947,755,379.57558 |
2024-11-29 07:53:00 | 133,182,000 | 133,192,000 | 133,178,000 | 133,182,000 | 3.4148 | 454,789,174.49112 |
2024-11-29 07:54:00 | 133,182,000 | 133,192,000 | 133,170,000 | 133,179,000 | 5.69029 | 757,842,503.20408 |
2024-11-29 07:55:00 | 133,182,000 | 133,192,000 | 133,086,000 | 133,121,000 | 1.73344 | 230,840,241.20322 |