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 06:55:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 111,568,852.412268 | 1,606,655.616337 |
2023-01-27 06:56:00 | 0.0145 | 0.0146 | 0.0145 | 0.0145 | 380,462,864.123624 | 5,517,799.8265 |
2023-01-27 06:57:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 204,738,477.499797 | 2,968,707.923747 |
2023-01-27 06:58:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 31,245,000 | 453,052.5 |
2023-01-27 06:59:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 182,542,427.416429 | 2,665,119.44028 |
2023-01-27 07:00:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 142,579,723.169237 | 2,081,663.958271 |
2023-01-27 07:03:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 40,490,177.431934 | 588,533.257181 |
2023-01-27 07:05:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 137,085,136.986301 | 2,001,443 |
2023-01-27 07:06:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 208,192,342.185072 | 3,039,608.195902 |
2023-01-27 07:07:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 21,404,832.190069 | 312,510.549975 |
2023-01-27 07:08:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 35,684,931.506849 | 517,500 |
2023-01-27 07:09:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 43,695,742.26971 | 633,768.262911 |
2023-01-27 07:10:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 6,060,755.837274 | 87,880.95964 |
2023-01-27 07:11:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 29,823,985 | 432,447.7825 |
2023-01-27 07:12:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 68,835,616.438356 | 1,005,000 |
2023-01-27 07:13:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 3,507,903.582455 | 51,215.392304 |
2023-01-27 07:14:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 484,116,150.978088 | 7,036,043.11246 |
2023-01-27 07:15:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 18,861,614.594969 | 273,493.411627 |
2023-01-27 07:16:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 126,244,590.917871 | 1,830,928.26009 |
2023-01-27 07:17:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 4,827,586.206897 | 70,000 |
2023-01-27 07:18:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 319,306,749.756822 | 4,629,947.871474 |
2023-01-27 07:19:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 390,273.972603 | 5,698 |
2023-01-27 07:20:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 53,880,730.867443 | 786,658.670665 |
2023-01-27 07:21:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 34,382,472.690595 | 498,616.058637 |
2023-01-27 07:22:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 383,626,714.04024 | 5,600,950.024988 |
2023-01-27 07:23:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 4,937,721.941378 | 71,733.954451 |
2023-01-27 07:24:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 5,103,448.275862 | 74,000 |
2023-01-27 07:25:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 36,510,773.390283 | 529,406.214159 |
2023-01-27 07:29:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 20,679,017.289632 | 299,845.7507 |
2023-01-27 07:30:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 76,747,636.016905 | 1,112,840.722245 |
2023-01-27 07:31:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 171,195,919.735338 | 2,496,358.258958 |
2023-01-27 07:32:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 4,933,423.699109 | 72,027.986007 |
2023-01-27 07:33:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 16,122,328.767123 | 235,386 |
2023-01-27 07:34:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,893,205,999.739856 | 27,640,807.596202 |
2023-01-27 07:35:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 36,670,273.972603 | 534,773.767123 |
2023-01-27 07:36:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 28,447,648.157788 | 415,162.131165 |
2023-01-27 07:37:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 74,247,533.767363 | 1,084,013.993004 |
2023-01-27 07:38:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 166,291,387.725501 | 2,411,225.12202 |
2023-01-27 07:39:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 96,217,808.831583 | 1,395,158.228058 |
2023-01-27 07:40:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1,961,463.520242 | 28,441.221044 |
2023-01-27 07:41:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 7,147,032.808869 | 103,631.975729 |
2023-01-27 07:42:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 153,218,834.692813 | 2,221,673.103046 |
2023-01-27 07:43:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 31,354,992.140431 | 456,871.374118 |
2023-01-27 07:45:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 7,155,895.736342 | 103,760.488177 |
2023-01-27 07:46:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 886,557,558.003278 | 12,858,103.841696 |
2023-01-27 07:47:00 | 0.0146 | 0.0146 | 0.0145 | 0.0146 | 96,276,719.174659 | 1,405,600.09995 |
2023-01-27 07:48:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 13,689,574.159361 | 198,998.825311 |
2023-01-27 07:50:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 99,309,249.484847 | 1,449,915.042479 |
2023-01-27 07:51:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 22,120,000 | 322,952 |
2023-01-27 07:52:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 463,218,826.65973 | 6,730,508.745536 |
2023-01-27 07:53:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 164,462,527.357011 | 2,384,706.646677 |
2023-01-27 07:54:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 168,034,813.355309 | 2,437,189.382864 |
2023-01-27 07:55:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 7,744,739.129829 | 113,073.191296 |
2023-01-27 07:56:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 266,166,732.387231 | 3,886,034.292854 |
2023-01-27 07:57:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 244,387,771.460797 | 3,568,061.463328 |
2023-01-27 07:58:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,649,897.260274 | 24,088.5 |
2023-01-27 07:59:00 | 0.0146 | 0.0146 | 0.0145 | 0.0146 | 57,442,832.311308 | 836,412.507726 |
2023-01-27 08:00:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 154,027,327.252148 | 2,233,396.245156 |
2023-01-27 08:01:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 212,432,297.549855 | 3,080,368.314473 |
2023-01-27 08:02:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 270,309,600.698488 | 3,943,452.89267 |
2023-01-27 08:03:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 70,715,601.103558 | 1,032,447.776112 |
2023-01-27 08:04:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 11,054,267.386855 | 161,392.303848 |
2023-01-27 08:05:00 | 0.0146 | 0.0146 | 0.0145 | 0.0146 | 146,219,171.112082 | 2,129,398.213475 |
2023-01-27 08:06:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 1,369,863.013699 | 20,000 |
2023-01-27 08:07:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 1,476,587,448.577013 | 21,555,586.124007 |
2023-01-27 08:08:00 | 0.0147 | 0.0147 | 0.0146 | 0.0147 | 45,665,474.23474 | 666,941.917041 |
2023-01-27 08:09:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 17,249,762.253312 | 252,846.016235 |
2023-01-27 08:10:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 1,000,000 | 14,700 |
2023-01-27 08:11:00 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 582,710,932.182206 | 8,507,732.749316 |
2023-01-27 08:12:00 | 0.0146 | 0.0147 | 0.0145 | 0.0145 | 272,429,660.947657 | 3,976,457.75 |
2023-01-27 08:13:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 143,266,923.825596 | 2,077,370.395471 |
2023-01-27 08:14:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 766,554.783161 | 11,191.699834 |
2023-01-27 08:15:00 | 0.0147 | 0.0147 | 0.0145 | 0.0145 | 19,160,009.332042 | 280,316.07077 |
2023-01-27 08:16:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 94,388,737.994017 | 1,369,179.3379 |
2023-01-27 08:17:00 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 35,872,292.885815 | 520,148.246844 |
2023-01-27 08:18:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 102,626,608.626766 | 1,496,419.068112 |
2023-01-27 08:19:00 | 0.0146 | 0.0146 | 0.0145 | 0.0145 | 414,178,463.219178 | 6,008,720.9975 |
2023-01-27 08:20:00 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 2,739,726.027397 | 40,000 |
2023-01-27 08:21:00 | 0.0145 | 0.0147 | 0.0145 | 0.0145 | 1,264,511,598.837954 | 18,426,225.563198 |
2023-01-27 08:22:00 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 3,397,960.883504 | 49,950.024988 |
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 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.