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
|
|---|---|---|---|---|---|---|
2023-01-29 08:45:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 215,352,843.212634 | 3,208,506.433629 |
2023-01-29 08:46:00 | 0.0149 | 0.015 | 0.0148 | 0.015 | 1,889,106,618.088234 | 28,130,948.621385 |
2023-01-29 08:47:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 11,561,656.050955 | 172,268.675159 |
2023-01-29 08:48:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 134,594,723.494307 | 2,009,473.487345 |
2023-01-29 08:49:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 258,022,244.24611 | 3,848,295.904048 |
2023-01-29 08:50:00 | 0.015 | 0.015 | 0.015 | 0.015 | 144,683,858.070965 | 2,170,257.871064 |
2023-01-29 08:51:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 727,691,666.865325 | 10,847,375.166743 |
2023-01-29 08:52:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 884,868,137.377336 | 13,184,535.246922 |
2023-01-29 08:53:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 66,279,342.114341 | 987,562.197504 |
2023-01-29 08:54:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 408,152,039.725909 | 6,102,263.906247 |
2023-01-29 08:55:00 | 0.0149 | 0.015 | 0.0148 | 0.015 | 753,496,199.237105 | 11,219,466.429372 |
2023-01-29 08:56:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 149,213,412.619343 | 2,227,717.868028 |
2023-01-29 08:57:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 889,245,477.931244 | 13,255,069.207842 |
2023-01-29 08:58:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 167,276,707.646663 | 2,496,299.842602 |
2023-01-29 08:59:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,257,417,256.902738 | 18,763,694.660671 |
2023-01-29 06:41:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 71,163,355.232684 | 1,058,749.922544 |
2023-01-29 06:42:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 198,370,627.759489 | 2,935,885.29084 |
2023-01-29 06:43:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 17,338,940.685652 | 258,350.216216 |
2023-01-29 06:44:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 3,378,378.378378 | 50,000 |
2023-01-29 06:45:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 586,989,964.463623 | 8,740,519.292854 |
2023-01-29 06:46:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 27,551,861.653066 | 407,767.552465 |
2023-01-29 06:47:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 51,250,134.228188 | 763,627 |
2023-01-29 06:48:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 4,233,339.705986 | 63,076.761619 |
2023-01-29 06:49:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 8,668,916,989.11326 | 128,299,971.438876 |
2023-01-29 06:50:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 42,013,412.162162 | 621,798.5 |
2023-01-29 06:51:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 23,931,430.266856 | 354,321.043788 |
2023-01-29 06:54:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 3,611,555.84315 | 53,512.096615 |
2023-01-29 06:55:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 4,013,422.818792 | 59,800 |
2023-01-29 06:56:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 75,153,639.790843 | 1,119,789.232884 |
2023-01-29 06:57:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 99,019,946.771581 | 1,475,397.206897 |
2023-01-29 06:58:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 66,350,464.197431 | 988,621.916542 |
2023-01-29 06:59:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 4,173,456.375839 | 62,184.5 |
2023-01-29 07:00:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 3,628,322.824889 | 53,699.177808 |
2023-01-29 07:01:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 19,508,251.019904 | 290,672.940197 |
2023-01-29 07:02:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 10,329,454.064914 | 153,908.865567 |
2023-01-29 07:03:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 25,405,149.774106 | 378,536.731634 |
2023-01-29 07:04:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 45,194,024.609317 | 668,871.564218 |
2023-01-29 07:05:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 214,855,795.392708 | 3,200,000 |
2023-01-29 07:06:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 52,173,556.633316 | 777,385.993836 |
2023-01-29 07:07:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 181,000,000 | 2,696,900 |
2023-01-29 07:08:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 45,191,095.224405 | 673,098.953144 |
2023-01-29 07:09:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 8,268,684.449721 | 122,376.529856 |
2023-01-29 07:11:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 102,908,949.804758 | 1,523,052.45711 |
2023-01-29 07:13:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 62,228,507.05449 | 920,981.904406 |
2023-01-29 07:14:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 4,697,986.577181 | 70,000 |
2023-01-29 07:16:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 17,410,824.788948 | 259,421.289355 |
2023-01-29 07:17:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 1,995,000 | 29,526 |
2023-01-29 07:19:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 29,085,923.481212 | 433,380.25987 |
2023-01-29 07:22:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 939,597.315436 | 14,000 |
2023-01-29 07:23:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 17,766,731.543624 | 264,724.3 |
2023-01-29 07:24:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 89,262,914.969683 | 1,327,970.526786 |
2023-01-29 07:25:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 335,838.926174 | 5,004 |
2023-01-29 07:26:00 | 0.0149 | 0.0149 | 0.0148 | 0.0149 | 31,528,350.053161 | 467,720.278773 |
2023-01-29 07:27:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 27,609,731.711326 | 410,043.39176 |
2023-01-29 07:28:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 335,838.926174 | 5,004 |
2023-01-29 07:29:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 34,228,187.919463 | 510,000 |
2023-01-29 07:30:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 407,782.685838 | 6,075.962019 |
2023-01-29 07:31:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 42,501,064.93733 | 633,265.867566 |
2023-01-29 07:32:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 671,140.939597 | 10,000 |
2023-01-29 07:33:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 14,858,582.421071 | 219,907.019832 |
2023-01-29 07:34:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 67,047,013.406049 | 999,000.49975 |
2023-01-29 07:35:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 339,271,974.75088 | 5,054,749.739224 |
2023-01-29 07:36:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 51,505,924.889904 | 765,438.28086 |
2023-01-29 07:37:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 4,855,704.697987 | 72,014.42953 |
2023-01-29 07:38:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 988,941,099.919839 | 14,636,328.278814 |
2023-01-29 07:39:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 9,096,097.159665 | 134,622.237963 |
2023-01-29 07:40:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 268,030,509.055729 | 3,966,851.534025 |
2023-01-29 07:41:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 152,616,158.251755 | 2,258,719.142126 |
2023-01-29 07:42:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 403,355,704.697987 | 5,989,865.771812 |
2023-01-29 07:43:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 217,890,299.261232 | 3,244,910.657254 |
2023-01-29 07:44:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 30,201,342.281879 | 450,000 |
2023-01-29 07:45:00 | 0.0148 | 0.0149 | 0.0148 | 0.0148 | 82,954,770.551536 | 1,227,982.115991 |
2023-01-29 07:46:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 805,704,372.393101 | 11,938,107.154371 |
2023-01-29 07:47:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 146,568,622.440061 | 2,169,265.934261 |
2023-01-29 07:48:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 114,392,920.318364 | 1,704,454.512744 |
2023-01-29 07:49:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 77,356,389.293786 | 1,147,337.940597 |
2023-01-29 07:50:00 | 0.0149 | 0.0149 | 0.0148 | 0.0149 | 10,373,684.420789 | 154,365.296518 |
2023-01-29 07:52:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 625,034,303.687083 | 9,252,183.869904 |
2023-01-29 07:53:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 23,125,203.865133 | 342,253.017204 |
2023-01-29 07:54:00 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 47,769,104.631033 | 707,022.748539 |
2023-01-29 07:55:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 77,712,117.095815 | 1,157,910.544728 |
2023-01-29 07:56:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 74,291,444.881586 | 1,106,942.528736 |
2023-01-29 07:58:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,342,281.879195 | 20,000 |
2023-01-29 07:59:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 101,810,994.512131 | 1,516,527.353107 |
2023-01-29 08:00:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 8,176,818.791946 | 121,016.918121 |
2023-01-29 08:01:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 3,355,704.697987 | 50,000 |
2023-01-29 08:02:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 517,667,318.175655 | 7,668,519.934838 |
2023-01-29 08:03:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 105,915,831.506955 | 1,567,554.306303 |
2023-01-29 08:04:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 266,365,430.191805 | 3,942,208.366839 |
2023-01-29 08:06:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 53,535,916.605456 | 792,331.565761 |
2023-01-29 08:07:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 20,157,875.598479 | 298,336.558857 |
2023-01-29 08:08:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 167,266,366.816592 | 2,492,268.865567 |
2023-01-29 08:09:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,648,599,314.939846 | 24,564,129.792604 |
2023-01-29 08:10:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 173,989,716.55112 | 2,592,446.776612 |
2023-01-29 08:11:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 737,886.090512 | 10,994.502749 |
2023-01-29 08:12:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 37,275,291.839432 | 555,363.917378 |
2023-01-29 08:13:00 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 211,479,770.927031 | 3,129,900.60972 |
2023-01-29 08:14:00 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 73,013,314.318291 | 1,087,701.014921 |
2023-01-29 08:15:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 30,000,000 | 447,000 |
2023-01-29 08:16:00 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 153,266,647.63256 | 2,283,673.049725 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.