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
|
|---|---|---|---|---|---|---|
2023-01-19 02:05:00 | 0.0142 | 0.0143 | 0.0141 | 0.0143 | 13,241,549,609.060478 | 188,162,386.393313 |
2023-01-19 02:06:00 | 0.0143 | 0.0143 | 0.0142 | 0.0142 | 19,081,821,152.74969 | 272,856,659.825977 |
2023-01-19 02:07:00 | 0.0143 | 0.0144 | 0.0142 | 0.0144 | 17,716,247,983.14734 | 253,437,446.070656 |
2023-01-19 02:08:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 17,784,994,048.04971 | 254,366,433.606369 |
2023-01-19 02:09:00 | 0.0143 | 0.0144 | 0.0142 | 0.0144 | 11,304,862,297.670536 | 162,096,648.125643 |
2023-01-19 02:10:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 10,155,510,316.25777 | 146,313,624.774138 |
2023-01-19 02:11:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 8,458,924,236.450801 | 122,567,253.272958 |
2023-01-19 02:12:00 | 0.0145 | 0.0146 | 0.0144 | 0.0145 | 11,077,438,304.17742 | 160,589,420.64938 |
2023-01-19 02:13:00 | 0.0145 | 0.0146 | 0.0145 | 0.0146 | 18,797,502,411.646656 | 274,125,514.907403 |
2023-01-19 02:14:00 | 0.0146 | 0.0147 | 0.0146 | 0.0146 | 14,882,547,692.46034 | 217,570,900.316212 |
2023-01-19 02:15:00 | 0.0146 | 0.0147 | 0.0145 | 0.0145 | 15,320,224,672.903086 | 223,545,770.13081 |
2023-01-19 02:16:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 19,957,512,519.806377 | 288,753,120.651406 |
2023-01-19 02:17:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 12,262,409,442.71492 | 177,656,627.113768 |
2023-01-19 02:18:00 | 0.0145 | 0.0145 | 0.0143 | 0.0144 | 27,176,029,695.454296 | 391,397,124.09483 |
2023-01-19 02:19:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 14,180,892,625.897207 | 204,260,851.129631 |
2023-01-19 02:20:00 | 0.0145 | 0.0145 | 0.0143 | 0.0143 | 14,818,759,356.232447 | 213,190,209.7212 |
2023-01-19 02:21:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 3,419,146,401.155829 | 48,940,255.66693 |
2023-01-19 02:22:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 4,908,970,721.535116 | 70,674,229.22594 |
2023-01-19 02:23:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 7,054,296,065.026505 | 101,564,375.225166 |
2023-01-19 02:24:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 4,453,720,993.510461 | 64,116,761.338561 |
2023-01-19 02:25:00 | 0.0144 | 0.0144 | 0.0142 | 0.0143 | 21,089,442,650.35183 | 301,540,267.457415 |
2023-01-19 02:26:00 | 0.0143 | 0.0144 | 0.0142 | 0.0142 | 23,297,995,254.035416 | 333,082,122.919472 |
2023-01-19 02:27:00 | 0.0142 | 0.0144 | 0.0142 | 0.0143 | 21,582,036,737.256016 | 308,279,658.579943 |
2023-01-19 02:28:00 | 0.0142 | 0.0143 | 0.0142 | 0.0143 | 1,210,268,703.455432 | 17,264,319.389016 |
2023-01-19 02:29:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 6,902,235,978.210369 | 98,734,938.035694 |
2023-01-19 02:30:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 1,066,470,121.583499 | 15,318,142.61027 |
2023-01-19 02:31:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 9,752,319,123.335066 | 139,251,003.367541 |
2023-01-19 02:32:00 | 0.0142 | 0.0144 | 0.0142 | 0.0143 | 10,876,633,083.19465 | 155,520,434.012137 |
2023-01-19 02:33:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 5,175,980,742.680622 | 73,936,173.630134 |
2023-01-19 02:34:00 | 0.0143 | 0.0144 | 0.0142 | 0.0144 | 9,352,046,322.43879 | 133,731,433.315325 |
2023-01-19 02:35:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 1,138,956,790.606226 | 16,372,034.302221 |
2023-01-19 02:36:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 4,506,631,136.487995 | 64,873,155.896843 |
2023-01-19 02:37:00 | 0.0144 | 0.0145 | 0.0143 | 0.0144 | 12,123,661,941.391943 | 174,579,959.389234 |
2023-01-19 02:38:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 9,956,373,075.817104 | 144,332,945.308175 |
2023-01-19 02:39:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 3,293,776,838.325212 | 47,713,028.633231 |
2023-01-19 02:40:00 | 0.0144 | 0.0145 | 0.0143 | 0.0144 | 16,655,415,046.57494 | 239,786,844.813088 |
2023-01-19 02:41:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 11,776,100,419.696644 | 169,584,277.262729 |
2023-01-19 02:42:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 402,371,811.200735 | 5,810,009.378835 |
2023-01-19 02:43:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 9,073,754,581.489796 | 130,717,779.356758 |
2023-01-19 02:44:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 4,527,559,802.878594 | 65,190,699.147517 |
2023-01-19 02:45:00 | 0.0144 | 0.0145 | 0.0143 | 0.0144 | 2,427,390,916.473785 | 34,950,521.474271 |
2023-01-19 02:46:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 1,182,177,143.072078 | 17,039,221.371126 |
2023-01-19 02:47:00 | 0.0145 | 0.0145 | 0.0143 | 0.0143 | 13,548,995,089.366549 | 195,081,721.439724 |
2023-01-19 02:48:00 | 0.0144 | 0.0145 | 0.0143 | 0.0143 | 4,565,531,325.617349 | 65,576,077.415882 |
2023-01-19 02:49:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 376,957,555.506312 | 5,416,935.704327 |
2023-01-19 02:50:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 2,426,954,212.86946 | 34,945,127.49806 |
2023-01-19 02:51:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 789,538,511.497886 | 11,421,857.738306 |
2023-01-19 02:52:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 1,205,750,980.014045 | 17,367,468.98804 |
2023-01-19 02:53:00 | 0.0145 | 0.0145 | 0.0143 | 0.0144 | 1,515,385,915.790574 | 21,855,355.907201 |
2023-01-19 02:54:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 1,841,033,521.4646 | 26,474,568.84268 |
2023-01-19 02:55:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 2,005,376,044.471691 | 28,688,517.495776 |
2023-01-19 02:56:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,144,355,847.697666 | 30,680,254.410142 |
2023-01-19 02:57:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,823,796,743.787351 | 40,389,523.900788 |
2023-01-19 02:58:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,188,216,716.680951 | 31,302,775.050911 |
2023-01-19 02:59:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 4,138,016,714.661481 | 59,187,815.136064 |
2023-01-19 03:00:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 19,496,918,686.497334 | 278,738,245.024991 |
2023-01-19 03:01:00 | 0.0143 | 0.0143 | 0.0142 | 0.0142 | 2,554,419,773.260626 | 36,318,904.547578 |
2023-01-19 03:02:00 | 0.0142 | 0.0143 | 0.0142 | 0.0143 | 14,541,585,012.816057 | 207,597,541.57996 |
2023-01-19 03:03:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 8,242,235,523.831114 | 118,656,543.658183 |
2023-01-19 03:04:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 1,631,116,798.291082 | 23,354,223.670259 |
2023-01-19 03:05:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 3,315,448,774.082083 | 47,419,925.572964 |
2023-01-19 03:06:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,393,805,430.086165 | 34,254,528.463405 |
2023-01-19 03:07:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 1,725,589,897.865215 | 24,827,587.719833 |
2023-01-19 03:08:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 260,939,610.888137 | 3,747,631.432732 |
2023-01-19 03:09:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 633,029,838.637912 | 9,064,881.397957 |
2023-01-19 03:10:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 807,639,572.345294 | 11,584,501.091903 |
2023-01-19 03:11:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 1,666,112,965.190006 | 23,850,181.399943 |
2023-01-19 03:12:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,564,372,252.226048 | 36,672,504.730515 |
2023-01-19 03:13:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 897,740,929.768319 | 12,843,192.177836 |
2023-01-19 03:14:00 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 448,627,330.856075 | 6,415,370.831242 |
2023-01-19 03:15:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 1,311,619,393.62545 | 18,767,754.544182 |
2023-01-19 03:16:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 14,547,379,332.201498 | 209,590,567.268791 |
2023-01-19 03:17:00 | 0.0145 | 0.0145 | 0.0143 | 0.0143 | 10,288,371,283.952902 | 148,128,765.910608 |
2023-01-19 03:18:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 3,268,160,093.536155 | 47,005,666.7966 |
2023-01-19 03:19:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 2,775,549,273.549836 | 39,700,835.515408 |
2023-01-19 03:20:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 718,664,987.185431 | 10,276,978.775085 |
2023-01-19 03:21:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 9,158,647,847.445164 | 131,838,492.594762 |
2023-01-19 03:22:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 653,406,504.298878 | 9,433,970.083951 |
2023-01-19 03:23:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 1,878,987,438.817794 | 27,064,382.229321 |
2023-01-19 03:24:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 630,648,707.417284 | 9,137,510.787002 |
2023-01-19 03:25:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 469,285,378.963677 | 6,803,791.345285 |
2023-01-19 03:26:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 1,941,184,631.002032 | 28,141,621.281048 |
2023-01-19 03:27:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 7,240,846,802.477853 | 104,665,531.23115 |
2023-01-19 03:28:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 583,352,122.575275 | 8,400,339.509922 |
2023-01-19 03:29:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 425,873,254.963938 | 6,144,215.196998 |
2023-01-19 03:30:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 1,406,280,314.498643 | 20,281,081.694818 |
2023-01-19 03:31:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 387,026,695.807516 | 5,590,759.875256 |
2023-01-19 03:32:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 991,841,727.78413 | 14,340,136.344308 |
2023-01-19 03:33:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 1,369,443,489.016339 | 19,811,938.69062 |
2023-01-19 03:34:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 69,424,681.546138 | 1,001,058.987305 |
2023-01-19 03:35:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 1,046,269,214.15511 | 15,166,128.697627 |
2023-01-19 03:36:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 1,226,756,443.442728 | 17,674,472.002863 |
2023-01-19 03:37:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 8,709,471,418.832224 | 125,403,828.700585 |
2023-01-19 03:38:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 511,727,448.631558 | 7,336,814.493218 |
2023-01-19 03:39:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 763,471,908.030483 | 10,935,777.16484 |
2023-01-19 03:40:00 | 0.0143 | 0.0144 | 0.0143 | 0.0143 | 586,061,975.40895 | 8,402,214.997088 |
2023-01-19 03:41:00 | 0.0144 | 0.0144 | 0.0143 | 0.0144 | 1,614,910,317.264785 | 23,205,632.889753 |
2023-01-19 03:42:00 | 0.0144 | 0.0144 | 0.0142 | 0.0142 | 19,127,568,644.486664 | 273,577,461.675747 |
2023-01-19 03:43:00 | 0.0142 | 0.0143 | 0.0142 | 0.0142 | 2,861,099,464.690675 | 40,654,887.299619 |
2023-01-19 03:44:00 | 0.0143 | 0.0143 | 0.0142 | 0.0143 | 14,618,521,487.007671 | 208,963,522.552951 |
Subsets and Splits