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
|
|---|---|---|---|---|---|---|
2023-01-27 08:23:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 8,428,195.881092 | 123,689 |
2023-01-27 08:24:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 9,860,544.217687 | 144,950 |
2023-01-27 08:26:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 437,905,689.96433 | 6,393,423.073479 |
2023-01-27 08:27:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 40,472,038.698757 | 590,891.765002 |
2023-01-27 08:28:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 105,828,014.044443 | 1,545,089.005049 |
2023-01-27 08:29:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 35,203,973.355788 | 513,978.010995 |
2023-01-27 08:30:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 5,647,036.621549 | 82,446.734675 |
2023-01-27 08:31:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 6,802,721.088435 | 100,000 |
2023-01-27 08:32:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 79,301,833.131054 | 1,165,736.947026 |
2023-01-27 08:33:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 5,000,000 | 73,500 |
2023-01-27 08:34:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 25,957,688.87665 | 380,968.291793 |
2023-01-27 08:35:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 380,402,471.529893 | 5,560,678.805425 |
2023-01-27 08:36:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 47,945,205.479452 | 700,000 |
2023-01-27 08:37:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 8,134,544.310875 | 119,091.5 |
2023-01-27 08:38:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 53,796,003.789823 | 786,823.954182 |
2023-01-27 08:39:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 167,574,014.441115 | 2,463,038.293156 |
2023-01-27 08:40:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 826,653.339997 | 12,069.138764 |
2023-01-27 08:41:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 14,476,309.565379 | 211,414.119655 |
2023-01-27 08:42:00 | 0.0147 | 0.0147 | 0.0146 | 0.0147 | 240,652,532.375644 | 3,527,229.013593 |
2023-01-27 08:43:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 19,982,261.904762 | 293,739.25 |
2023-01-27 08:44:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 60,204,236.34063 | 881,727.246583 |
2023-01-27 08:45:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 340,091,988.405836 | 4,965,343.030725 |
2023-01-27 08:46:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 4,305,523.294691 | 62,860.640102 |
2023-01-27 08:47:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 757,369,793.211322 | 11,057,598.980885 |
2023-01-27 08:48:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 15,561,554.653995 | 228,549.373962 |
2023-01-27 08:49:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 89,268,418.783514 | 1,303,318.914239 |
2023-01-27 08:50:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 36,193,886.050172 | 532,050.124938 |
2023-01-27 08:51:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 88,799,545.805329 | 1,305,353.323338 |
2023-01-27 08:52:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 9,095,833.772739 | 133,464.731459 |
2023-01-27 08:53:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 109,118,446.95594 | 1,596,531.621145 |
2023-01-27 08:55:00 | 0.0146 | 0.0147 | 0.0146 | 0.0146 | 2,080,259,985.97101 | 30,372,624.863636 |
2023-01-27 08:56:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 108,592,409.34266 | 1,585,449.176403 |
2023-01-27 08:57:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 521,474,448.382118 | 7,613,526.946379 |
2023-01-27 08:58:00 | 0.0146 | 0.0147 | 0.0146 | 0.0147 | 2,173,697,976.334894 | 31,736,330.590544 |
2023-01-27 08:59:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 426,226,325.82302 | 6,225,904.129239 |
2023-01-27 05:21:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 137,532,000 | 1,994,277.2 |
2023-01-27 05:22:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 16,259,246.575342 | 237,385 |
2023-01-27 05:23:00 | 0.0146 | 0.0146 | 0.0145 | 0.0146 | 3,780,029.84809 | 55,150.504748 |
2023-01-27 05:24:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 142,634,256.885955 | 2,082,460.150535 |
2023-01-27 05:26:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 239,623,339.015424 | 3,498,500.749625 |
2023-01-27 05:28:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 35,963,101.251922 | 521,464.968153 |
2023-01-27 05:31:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 35,166,611.197432 | 511,957.756198 |
2023-01-27 05:32:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 35,054,559.909975 | 508,291.118695 |
2023-01-27 05:33:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 6,845,890.410959 | 99,950 |
2023-01-27 05:34:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 360,000 | 5,256 |
2023-01-27 05:35:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 6,594,589.041096 | 95,621.541096 |
2023-01-27 05:36:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1,596,652,016.836325 | 23,151,454.244127 |
2023-01-27 05:38:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 75,679,421.017061 | 1,097,420.097898 |
2023-01-27 05:39:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 68,874,158.811005 | 1,005,562.718641 |
2023-01-27 05:44:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 6,849,315.068493 | 100,000 |
2023-01-27 05:45:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,972,000 | 28,791.2 |
2023-01-27 05:47:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 45,012,630.670966 | 653,368.076236 |
2023-01-27 05:49:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 182,352,103.448276 | 2,644,105.5 |
2023-01-27 05:50:00 | 0.0145 | 0.0146 | 0.0145 | 0.0145 | 4,685,901.09924 | 68,007.970701 |
2023-01-27 05:52:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 8,631,725.418298 | 125,605.001553 |
2023-01-27 05:53:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 26,834,801.777194 | 391,788.105947 |
2023-01-27 05:54:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 64,873,816.239043 | 940,670.335466 |
2023-01-27 05:55:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 1,702,697.038577 | 24,758.072577 |
2023-01-27 05:56:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 14,278,584.845508 | 207,039.48026 |
2023-01-27 05:58:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,335,535.714286 | 149,865.267857 |
2023-01-27 05:59:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 40,897,838.751857 | 597,108.445777 |
2023-01-27 06:00:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 100,378,826.087585 | 1,455,492.97827 |
2023-01-27 06:01:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 4,122,060.591326 | 59,769.878574 |
2023-01-27 06:03:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 6,849,315.068493 | 100,000 |
2023-01-27 06:04:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 68,424,691.763707 | 999,000.49975 |
2023-01-27 06:05:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 77,610,304.436823 | 1,133,110.444778 |
2023-01-27 06:06:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 396,962,032.724505 | 5,758,792.388889 |
2023-01-27 06:07:00 | 0.0146 | 0.0146 | 0.0145 | 0.0146 | 172,913,276.238593 | 2,523,833.833083 |
2023-01-27 06:10:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 16,174,586.917381 | 234,873.976055 |
2023-01-27 06:11:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 72,332,739.294688 | 1,048,824.719773 |
2023-01-27 06:12:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 514,657.534247 | 7,514 |
2023-01-27 06:13:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 15,509,437.062291 | 226,437.781109 |
2023-01-27 06:14:00 | 0.0145 | 0.0146 | 0.0145 | 0.0145 | 99,268,034.483765 | 1,442,392.479467 |
2023-01-27 06:15:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 3,767,191.780822 | 55,001 |
2023-01-27 06:16:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 76,999,106.362 | 1,116,487.042249 |
2023-01-27 06:17:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 432,493.430704 | 6,271.154745 |
2023-01-27 06:18:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 708,367.494574 | 10,271.328671 |
2023-01-27 06:19:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 175,218,005.069583 | 2,540,661.073509 |
2023-01-27 06:21:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 137,931,034.482759 | 2,000,000 |
2023-01-27 06:22:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 280,431,633.498319 | 4,066,258.685726 |
2023-01-27 06:23:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 719,510,804.495684 | 10,432,906.665187 |
2023-01-27 06:25:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 32,347,921.363059 | 469,044.859764 |
2023-01-27 06:27:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 396,812,515.702233 | 5,753,781.477682 |
2023-01-27 06:28:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 69,365,517.241379 | 1,005,800 |
2023-01-27 06:29:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 318,215,481.300446 | 4,645,946.026987 |
2023-01-27 06:30:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 12,000,000 | 175,200 |
2023-01-27 06:31:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 2,739,726.027397 | 40,000 |
2023-01-27 06:34:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 66,874,418.035018 | 969,679.061508 |
2023-01-27 06:38:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 2,739,726.027397 | 39,726.027397 |
2023-01-27 06:39:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 30,203,835.616438 | 440,192.60274 |
2023-01-27 06:40:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 3,424,657.534247 | 49,657.534247 |
2023-01-27 06:41:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 18,241,695.478791 | 264,504.584442 |
2023-01-27 06:43:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 299,990,484.20995 | 4,379,861.069465 |
2023-01-27 06:44:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 33,867,099.043771 | 491,141.429285 |
2023-01-27 06:48:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 136,393,087.129717 | 1,977,699.763381 |
2023-01-27 06:49:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,027,397.260274 | 15,000 |
2023-01-27 06:51:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 3,418,085,789.265273 | 49,571,366.433388 |
2023-01-27 06:52:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 1,248,699,138.589418 | 18,109,800.893108 |
2023-01-27 06:53:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 499,739,350.255269 | 7,246,220.578701 |
2023-01-27 06:54:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 4,131,701.272651 | 59,909.668453 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.