Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 0.01
0.06
| high
float64 0.01
0.06
| low
float64 0.01
0.06
| close
float64 0.01
0.06
| volume
float64 0
1,595B
| value
float64 0
25B
|
|---|---|---|---|---|---|---|
2023-01-18 17:45:00 | 0.015 | 0.0151 | 0.0149 | 0.0151 | 29,365,219,540.27124 | 441,072,725.070061 |
2023-01-18 17:46:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 9,529,564,592.505466 | 143,738,993.325682 |
2023-01-18 17:47:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 18,296,794,556.868107 | 276,269,433.466767 |
2023-01-18 17:48:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 9,530,901,062.795979 | 143,684,761.420525 |
2023-01-18 17:49:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 12,985,233,892.134083 | 195,024,061.194146 |
2023-01-18 17:50:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 3,967,769,542.453056 | 59,795,128.552911 |
2023-01-18 17:51:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 2,625,521,580.525294 | 39,592,516.59737 |
2023-01-18 17:52:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 5,071,844,701.385512 | 76,396,753.708772 |
2023-01-18 17:53:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 3,951,075,381.960349 | 59,391,079.375212 |
2023-01-18 17:54:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 5,252,459,298.950944 | 79,013,777.188429 |
2023-01-18 17:55:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 5,290,671,801.924398 | 79,439,929.844539 |
2023-01-18 17:56:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 28,576,459,800.65619 | 428,076,599.887285 |
2023-01-18 17:57:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 10,556,421,832.608128 | 158,251,206.758682 |
2023-01-18 17:58:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 13,733,630,275.91717 | 206,057,261.166746 |
2023-01-18 17:59:00 | 0.0149 | 0.0151 | 0.0149 | 0.0151 | 5,584,630,365.893081 | 83,751,660.773237 |
2023-01-18 18:00:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 7,228,410,784.878745 | 108,651,096.91829 |
2023-01-18 18:01:00 | 0.0151 | 0.0151 | 0.0149 | 0.015 | 18,453,194,106.578014 | 276,732,191.451529 |
2023-01-18 18:02:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 10,454,169,203.08662 | 156,070,399.398228 |
2023-01-18 18:03:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,905,344,468.806144 | 43,411,681.174146 |
2023-01-18 18:04:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,528,098,868.684672 | 52,656,141.337654 |
2023-01-18 18:05:00 | 0.0149 | 0.015 | 0.0148 | 0.0149 | 42,820,237,429.57052 | 637,539,632.618482 |
2023-01-18 18:06:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 9,597,001,565.075184 | 142,193,794.376107 |
2023-01-18 18:07:00 | 0.0148 | 0.0149 | 0.0148 | 0.0148 | 19,996,321,944.772743 | 296,054,113.961323 |
2023-01-18 18:08:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 46,405,141,903.858406 | 690,805,481.515019 |
2023-01-18 18:09:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 5,042,907,598.408166 | 75,547,905.701337 |
2023-01-18 18:10:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 29,654,572,413.048664 | 444,417,509.123552 |
2023-01-18 18:11:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 7,292,439,183.171155 | 109,357,584.500566 |
2023-01-18 18:12:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 8,042,800,845.468117 | 120,560,995.672007 |
2023-01-18 18:13:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 5,830,031,712.174508 | 87,518,111.183437 |
2023-01-18 18:14:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 22,331,383,108.93613 | 335,117,753.239411 |
2023-01-18 18:15:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 13,911,223,955.85594 | 208,654,375.507181 |
2023-01-18 18:16:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 3,312,011,923.650563 | 49,601,918.690104 |
2023-01-18 18:17:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,047,372,993.993277 | 30,662,318.865413 |
2023-01-18 18:18:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 16,026,858,480.675493 | 240,398,131.563863 |
2023-01-18 18:19:00 | 0.0151 | 0.0151 | 0.0149 | 0.015 | 5,309,269,359.996806 | 79,697,886.550698 |
2023-01-18 18:20:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 5,382,863,255.918321 | 80,648,082.422263 |
2023-01-18 18:21:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 4,001,917,336.854731 | 59,968,092.971809 |
2023-01-18 18:22:00 | 0.015 | 0.0151 | 0.0149 | 0.0151 | 10,028,817,391.080847 | 150,368,733.971985 |
2023-01-18 18:23:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 1,855,186,508.659027 | 27,954,999.628431 |
2023-01-18 18:24:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 3,457,351,922.006393 | 51,982,666.476014 |
2023-01-18 18:25:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 3,463,865,897.321158 | 52,215,735.739976 |
2023-01-18 18:26:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 1,901,269,365.336765 | 28,638,095.773477 |
2023-01-18 18:27:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 3,290,269,637.815619 | 49,642,008.952731 |
2023-01-18 18:28:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 3,633,946,033.390657 | 54,807,844.125122 |
2023-01-18 18:29:00 | 0.015 | 0.0152 | 0.015 | 0.0151 | 20,415,862,367.316322 | 308,280,645.135476 |
2023-01-18 18:30:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 6,895,276,936.458495 | 104,108,790.178913 |
2023-01-18 18:31:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 4,467,816,751.77067 | 67,238,664.779694 |
2023-01-18 18:32:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 1,436,798,271.639854 | 21,650,204.125865 |
2023-01-18 18:33:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 2,628,492,104.203738 | 39,528,270.713787 |
2023-01-18 18:34:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 3,410,674,311.836668 | 51,224,866.694028 |
2023-01-18 18:35:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 10,068,430,341.304003 | 151,041,445.379996 |
2023-01-18 18:36:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 10,753,179,489.766054 | 161,432,605.295248 |
2023-01-18 18:37:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 19,198,171,537.55171 | 287,607,601.783063 |
2023-01-18 18:38:00 | 0.015 | 0.0151 | 0.0149 | 0.0151 | 8,387,116,583.053127 | 125,652,375.642803 |
2023-01-18 18:39:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 3,609,096,061.231938 | 54,193,279.670219 |
2023-01-18 18:40:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 14,168,395,074.340878 | 212,867,137.929315 |
2023-01-18 18:41:00 | 0.015 | 0.0151 | 0.0149 | 0.0149 | 10,950,198,433.420706 | 163,839,262.02682 |
2023-01-18 18:42:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 4,738,725,639.59451 | 70,661,061.530563 |
2023-01-18 18:43:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,300,729,641.373764 | 19,417,667.55246 |
2023-01-18 18:44:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 4,232,303,046.341735 | 63,105,833.618099 |
2023-01-18 18:45:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 10,220,759,937.601122 | 152,319,320.483345 |
2023-01-18 18:46:00 | 0.0149 | 0.015 | 0.0148 | 0.0149 | 32,784,586,977.93535 | 487,684,125.700252 |
2023-01-18 18:47:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 16,810,616,921.297302 | 249,877,467.315707 |
2023-01-18 18:48:00 | 0.0149 | 0.015 | 0.0148 | 0.0149 | 6,385,810,959.629323 | 95,174,743.257878 |
2023-01-18 18:49:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 6,053,918,711.408333 | 90,266,492.77531 |
2023-01-18 18:50:00 | 0.0149 | 0.015 | 0.0148 | 0.015 | 7,729,935,348.268024 | 115,291,422.887132 |
2023-01-18 18:51:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 4,079,569,498.456763 | 60,909,621.972234 |
2023-01-18 18:52:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 2,960,700,293.895661 | 44,256,389.477996 |
2023-01-18 18:53:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 3,946,740,797.604923 | 58,848,921.681415 |
2023-01-18 18:54:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,384,061,205.84071 | 50,691,749.117603 |
2023-01-18 18:55:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 2,189,205,426.463995 | 32,725,491.960882 |
2023-01-18 18:56:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,896,125,317.926991 | 28,295,790.683951 |
2023-01-18 18:57:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 7,274,359,035.787375 | 108,903,422.331771 |
2023-01-18 18:58:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 1,613,415,756.175265 | 24,159,093.535504 |
2023-01-18 18:59:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 1,764,496,292.851369 | 26,338,390.130355 |
2023-01-18 19:00:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 2,854,955,959.211319 | 42,621,877.431488 |
2023-01-18 19:01:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 6,400,612,013.724896 | 95,387,425.427129 |
2023-01-18 19:02:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 2,252,445,686.988976 | 33,640,365.210441 |
2023-01-18 19:03:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 5,829,436,132.944343 | 87,036,583.435434 |
2023-01-18 19:04:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,727,027,708.365871 | 25,831,246.693834 |
2023-01-18 19:05:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,297,807,920.725471 | 19,418,775.384247 |
2023-01-18 19:06:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 4,064,236,936.972031 | 60,646,710.133851 |
2023-01-18 19:07:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,997,726,070.875544 | 59,607,962.853597 |
2023-01-18 19:08:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 3,238,062,485.518204 | 48,301,121.358892 |
2023-01-18 19:09:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,998,843,681.829388 | 44,753,406.539559 |
2023-01-18 19:10:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 2,168,770,489.662946 | 32,357,222.784928 |
2023-01-18 19:11:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 1,214,017,173.859952 | 18,166,527.3096 |
2023-01-18 19:12:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 770,064,444.827565 | 11,526,799.843174 |
2023-01-18 19:13:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 743,871,856.967786 | 11,148,963.240643 |
2023-01-18 19:14:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,189,322,163.656398 | 17,767,955.442278 |
2023-01-18 19:15:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,832,035,553.541783 | 27,397,235.570075 |
2023-01-18 19:16:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 1,115,717,171.722418 | 16,677,208.670653 |
2023-01-18 19:17:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,815,991,172.633299 | 27,166,615.657834 |
2023-01-18 19:18:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 1,630,818,727.945597 | 24,424,503.279084 |
2023-01-18 19:19:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 3,182,115,951.88783 | 47,512,295.874578 |
2023-01-18 19:20:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,881,975,232.028647 | 43,162,178.388893 |
2023-01-18 19:21:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 5,111,924,207.280706 | 76,616,992.035445 |
2023-01-18 19:22:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,296,483,671.607516 | 34,412,960.586192 |
2023-01-18 19:23:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 6,295,224,028.092373 | 94,410,383.850604 |
2023-01-18 19:24:00 | 0.015 | 0.0151 | 0.0149 | 0.0151 | 6,117,526,212.295826 | 91,995,490.075364 |
Subsets and Splits