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 05:25:00 | 0.014 | 0.0141 | 0.014 | 0.0141 | 3,647,677,272.23684 | 51,344,504.257861 |
2023-01-19 05:26:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 1,019,239,853.278844 | 14,298,660.363107 |
2023-01-19 05:27:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 1,884,325,039.063176 | 26,455,986.40187 |
2023-01-19 05:28:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 596,877,984.308918 | 8,367,698.625793 |
2023-01-19 05:29:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 904,738,493.089617 | 12,678,142.512088 |
2023-01-19 05:30:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 584,539,095.3258 | 8,185,042.976263 |
2023-01-19 05:31:00 | 0.014 | 0.0141 | 0.0138 | 0.0139 | 96,690,415,762.53488 | 1,345,213,582.808971 |
2023-01-19 05:32:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 8,575,241,389.173512 | 119,092,164.211527 |
2023-01-19 05:33:00 | 0.0139 | 0.014 | 0.0138 | 0.014 | 4,609,424,994.663445 | 64,050,999.201887 |
2023-01-19 05:34:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 8,142,067,956.934118 | 113,264,293.748492 |
2023-01-19 05:35:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 1,367,517,465.121836 | 19,051,965.896374 |
2023-01-19 05:36:00 | 0.014 | 0.014 | 0.0139 | 0.014 | 1,506,098,074.579717 | 20,999,845.602075 |
2023-01-19 05:37:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 15,031,402,310.69104 | 208,936,817.838541 |
2023-01-19 05:38:00 | 0.0139 | 0.0139 | 0.0137 | 0.0139 | 28,035,197,036.425983 | 386,657,407.618304 |
2023-01-19 05:39:00 | 0.0138 | 0.0139 | 0.0137 | 0.0138 | 6,034,909,461.697719 | 83,219,186.213876 |
2023-01-19 05:40:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 1,770,186,723.834554 | 24,431,194.902803 |
2023-01-19 05:41:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 2,427,444,224.950866 | 33,534,647.286119 |
2023-01-19 05:42:00 | 0.0138 | 0.0139 | 0.0138 | 0.0138 | 2,800,937,567.89482 | 38,702,387.250779 |
2023-01-19 05:43:00 | 0.0138 | 0.0139 | 0.0137 | 0.0138 | 4,242,942,561.936269 | 58,408,147.822581 |
2023-01-19 05:44:00 | 0.0137 | 0.0139 | 0.0137 | 0.0138 | 4,591,513,599.729495 | 63,291,541.12533 |
2023-01-19 05:45:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 1,394,230,697.71723 | 19,286,226.803322 |
2023-01-19 05:46:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 2,583,278,704.364229 | 35,674,736.832159 |
2023-01-19 05:47:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 1,171,117,042.658457 | 16,232,325.122726 |
2023-01-19 05:48:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 1,654,774,778.479683 | 22,874,563.859382 |
2023-01-19 05:49:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 1,286,763,803.554227 | 17,792,128.249476 |
2023-01-19 05:50:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 547,770,243.088188 | 7,587,115.832225 |
2023-01-19 05:51:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 2,231,589,396.633831 | 30,891,828.009901 |
2023-01-19 05:52:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 6,212,833,024.211241 | 86,261,096.566632 |
2023-01-19 05:53:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 1,960,255,410.138061 | 27,148,551.593006 |
2023-01-19 05:54:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 2,336,710,168.746961 | 32,328,516.267215 |
2023-01-19 05:55:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 186,023,281.610339 | 2,570,847.204898 |
2023-01-19 05:56:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 2,895,227,890.970893 | 40,028,666.321994 |
2023-01-19 05:57:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 8,057,679,870.740111 | 111,212,642.217665 |
2023-01-19 05:58:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 5,776,307,945.09522 | 79,724,944.239031 |
2023-01-19 05:59:00 | 0.0139 | 0.0139 | 0.0137 | 0.0138 | 925,265,895.466622 | 12,775,968.84863 |
2023-01-19 06:00:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 3,028,914,333.862416 | 41,825,519.000644 |
2023-01-19 06:01:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 3,649,475,790.555457 | 50,690,220.493116 |
2023-01-19 06:02:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 1,153,436,875.281739 | 15,959,773.915436 |
2023-01-19 06:03:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 697,364,526.478363 | 9,625,158.309307 |
2023-01-19 06:04:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 4,368,447,352.301493 | 60,611,129.564655 |
2023-01-19 06:05:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 6,914,736,361.568308 | 96,113,350.247109 |
2023-01-19 06:06:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 1,447,896,961.386883 | 20,092,664.101866 |
2023-01-19 06:07:00 | 0.0139 | 0.014 | 0.0138 | 0.0139 | 1,798,442,557.104816 | 25,015,598.484388 |
2023-01-19 06:08:00 | 0.014 | 0.014 | 0.0139 | 0.014 | 629,808,079.796576 | 8,774,513.381991 |
2023-01-19 06:09:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 716,295,512.280882 | 9,963,192.698026 |
2023-01-19 06:10:00 | 0.014 | 0.014 | 0.0139 | 0.014 | 2,310,221,863.746451 | 32,270,044.141047 |
2023-01-19 06:11:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 1,336,680,081.246752 | 18,588,132.790609 |
2023-01-19 06:12:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 3,988,036,227.79164 | 55,468,818.204458 |
2023-01-19 06:13:00 | 0.014 | 0.014 | 0.0139 | 0.014 | 6,959,713,804.71522 | 97,317,674.351808 |
2023-01-19 06:14:00 | 0.014 | 0.0141 | 0.0139 | 0.0141 | 2,694,192,732.678276 | 37,841,652.535301 |
2023-01-19 06:15:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 3,663,957,087.716993 | 51,660,985.91419 |
2023-01-19 06:16:00 | 0.0141 | 0.0142 | 0.014 | 0.0141 | 5,328,191,759.465338 | 75,113,239.469304 |
2023-01-19 06:17:00 | 0.0141 | 0.0142 | 0.014 | 0.0142 | 1,532,702,931.523399 | 21,601,663.645889 |
2023-01-19 06:18:00 | 0.0142 | 0.0142 | 0.014 | 0.0141 | 3,180,546,813.60123 | 44,861,186.007381 |
2023-01-19 06:19:00 | 0.0142 | 0.0142 | 0.014 | 0.014 | 6,752,654,179.349932 | 94,841,444.216509 |
2023-01-19 06:20:00 | 0.014 | 0.0141 | 0.0139 | 0.014 | 3,623,316,583.529143 | 50,803,085.75948 |
2023-01-19 06:21:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 1,775,433,486.847279 | 24,836,339.924505 |
2023-01-19 06:22:00 | 0.0139 | 0.0141 | 0.0139 | 0.0141 | 435,670,262.838349 | 6,092,066.929191 |
2023-01-19 06:23:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 489,077,146.506188 | 6,857,802.464834 |
2023-01-19 06:24:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 4,077,050,056.693005 | 57,111,315.08053 |
2023-01-19 06:25:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 1,965,585,483.743928 | 27,504,453.395924 |
2023-01-19 06:26:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 2,478,539,704.739702 | 34,655,445.887816 |
2023-01-19 06:27:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 3,216,486,364.91854 | 44,710,003.346075 |
2023-01-19 06:28:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 6,530,699,330.665085 | 90,781,491.185088 |
2023-01-19 06:29:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 3,418,112,201.231788 | 47,534,710.540908 |
2023-01-19 06:30:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 4,935,086,136.141212 | 68,838,659.823786 |
2023-01-19 06:31:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 1,888,219,749.347548 | 26,247,792.702002 |
2023-01-19 06:32:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 1,449,111,433.657579 | 20,238,742.843486 |
2023-01-19 06:33:00 | 0.0139 | 0.0141 | 0.0139 | 0.0141 | 8,230,535,234.711334 | 114,758,464.322658 |
2023-01-19 06:34:00 | 0.0139 | 0.0141 | 0.0139 | 0.014 | 1,228,617,271.180657 | 17,145,405.634473 |
2023-01-19 06:35:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 1,082,919,733.196067 | 15,067,136.543568 |
2023-01-19 06:36:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 6,297,559,169.92287 | 87,916,879.313802 |
2023-01-19 06:37:00 | 0.014 | 0.0141 | 0.0139 | 0.014 | 1,558,789,647.189821 | 21,867,426.48135 |
2023-01-19 06:38:00 | 0.014 | 0.0141 | 0.014 | 0.0141 | 754,825,507.836964 | 10,587,030.618299 |
2023-01-19 06:39:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 1,292,978,699.569908 | 18,191,644.164857 |
2023-01-19 06:40:00 | 0.014 | 0.0141 | 0.014 | 0.0141 | 625,604,046.308119 | 8,817,031.573646 |
2023-01-19 06:41:00 | 0.014 | 0.0141 | 0.0139 | 0.0139 | 3,329,988,352.581173 | 46,620,502.62774 |
2023-01-19 06:42:00 | 0.014 | 0.014 | 0.014 | 0.014 | 1,572,204,704.823725 | 22,010,865.867532 |
2023-01-19 06:43:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 2,266,284,800.850517 | 31,735,809.275834 |
2023-01-19 06:44:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 1,744,383,805.400362 | 24,421,727.530924 |
2023-01-19 06:45:00 | 0.014 | 0.0141 | 0.014 | 0.0141 | 506,897,017.828384 | 7,122,440.268311 |
2023-01-19 06:46:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 1,059,741,368.461199 | 14,872,456.556644 |
2023-01-19 06:47:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 918,042,634.752213 | 12,918,058.890292 |
2023-01-19 06:48:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 548,765,291.225931 | 7,706,353.37212 |
2023-01-19 06:49:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 4,179,915,757.435126 | 58,794,528.610425 |
2023-01-19 06:50:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 437,453,829.58858 | 6,139,058.76498 |
2023-01-19 06:51:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 1,150,106,736.128688 | 16,112,762.752798 |
2023-01-19 06:52:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 1,026,432,753.941563 | 14,445,462.220609 |
2023-01-19 06:53:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 1,867,178,069.931527 | 26,160,765.024994 |
2023-01-19 06:54:00 | 0.014 | 0.0141 | 0.0139 | 0.014 | 4,101,676,356.162922 | 57,320,473.386158 |
2023-01-19 06:55:00 | 0.014 | 0.0141 | 0.0139 | 0.014 | 1,289,049,130.846321 | 18,041,317.129691 |
2023-01-19 06:56:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 646,838,004.233928 | 9,090,849.613347 |
2023-01-19 06:57:00 | 0.0141 | 0.0141 | 0.014 | 0.014 | 177,051,239.345321 | 2,494,746.637483 |
2023-01-19 06:58:00 | 0.014 | 0.0141 | 0.014 | 0.014 | 2,986,820,838.475346 | 41,827,372.260991 |
2023-01-19 06:59:00 | 0.014 | 0.0141 | 0.0139 | 0.014 | 2,600,370,826.199485 | 36,407,825.108229 |
2023-01-19 07:00:00 | 0.0141 | 0.0141 | 0.0139 | 0.014 | 1,353,553,842.845495 | 18,956,193.621305 |
2023-01-19 07:01:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 2,171,424,741.44688 | 30,264,570.547236 |
2023-01-19 07:02:00 | 0.014 | 0.014 | 0.0139 | 0.0139 | 590,382,055.518354 | 8,256,872.491043 |
2023-01-19 07:03:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 2,136,449,537.67252 | 29,796,147.673277 |
2023-01-19 07:04:00 | 0.014 | 0.014 | 0.0139 | 0.014 | 1,118,754,984.417306 | 15,579,265.94767 |
Subsets and Splits