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
|
|---|---|---|---|---|---|---|
2024-11-29 00:24:00 | 0.03507 | 0.03515 | 0.03506 | 0.03513 | 544,335,828.031402 | 19,105,342.982582 |
2024-11-29 00:25:00 | 0.03515 | 0.03522 | 0.03515 | 0.03518 | 686,766,723.002789 | 24,166,298.023282 |
2024-11-29 00:26:00 | 0.03519 | 0.03519 | 0.03514 | 0.03515 | 1,363,786,905.212713 | 47,958,064.436514 |
2024-11-29 00:27:00 | 0.03515 | 0.03517 | 0.03515 | 0.03516 | 740,005,367.42006 | 26,017,878.893994 |
2024-11-29 00:28:00 | 0.03519 | 0.03524 | 0.03519 | 0.03522 | 2,512,186,430.684088 | 88,453,993.073192 |
2024-11-29 00:29:00 | 0.03523 | 0.03523 | 0.03521 | 0.03522 | 702,424,004.17015 | 24,739,568.404791 |
2024-11-29 00:30:00 | 0.03523 | 0.03529 | 0.03521 | 0.03523 | 2,103,095,509.015387 | 74,135,021.818654 |
2024-11-29 00:31:00 | 0.03526 | 0.03526 | 0.03517 | 0.03519 | 3,620,797,445.347701 | 127,486,319.602931 |
2024-11-29 00:32:00 | 0.03519 | 0.03522 | 0.03516 | 0.03517 | 2,657,505,492.632155 | 93,515,228.537006 |
2024-11-29 00:33:00 | 0.03518 | 0.03524 | 0.03517 | 0.03517 | 1,259,659,616.095537 | 44,310,497.851667 |
2024-11-29 00:34:00 | 0.03517 | 0.03523 | 0.03515 | 0.03515 | 4,568,729,783.96131 | 160,684,633.054445 |
2024-11-29 00:35:00 | 0.03515 | 0.03517 | 0.03509 | 0.03509 | 780,474,165.65046 | 27,417,497.181294 |
2024-11-29 00:36:00 | 0.03509 | 0.03513 | 0.03504 | 0.03513 | 3,527,219,618.89621 | 123,718,132.203591 |
2024-11-29 00:37:00 | 0.03513 | 0.03515 | 0.03511 | 0.03513 | 395,990,322.179604 | 13,914,580.910513 |
2024-11-29 00:38:00 | 0.03513 | 0.0352 | 0.03513 | 0.03513 | 1,107,105,121.503628 | 38,915,705.944683 |
2024-11-29 00:39:00 | 0.03513 | 0.03517 | 0.03507 | 0.03517 | 809,668,860.815535 | 28,435,827.084505 |
2024-11-29 00:40:00 | 0.03517 | 0.0352 | 0.03517 | 0.03519 | 642,619,181.660056 | 22,610,610.419791 |
2024-11-29 00:41:00 | 0.03519 | 0.03522 | 0.03519 | 0.0352 | 860,542,575.076386 | 30,289,910.242269 |
2024-11-29 00:42:00 | 0.0352 | 0.03521 | 0.03509 | 0.0351 | 2,590,165,200.989307 | 91,055,030.39311 |
2024-11-29 00:43:00 | 0.03515 | 0.03519 | 0.0351 | 0.03516 | 486,030,799.443433 | 17,073,410.905523 |
2024-11-29 00:44:00 | 0.03512 | 0.03518 | 0.03509 | 0.03515 | 991,837,764.341235 | 34,848,094.753973 |
2024-11-29 00:45:00 | 0.03515 | 0.03515 | 0.03512 | 0.03513 | 615,187,867.277414 | 21,614,927.343733 |
2024-11-29 00:46:00 | 0.03512 | 0.03513 | 0.03504 | 0.03504 | 1,185,647,369.620217 | 41,594,154.881806 |
2024-11-29 00:47:00 | 0.03504 | 0.03508 | 0.03502 | 0.03504 | 1,113,845,406.169976 | 39,024,372.798285 |
2024-11-29 00:48:00 | 0.03505 | 0.03509 | 0.03503 | 0.03503 | 974,500,972.502378 | 34,158,801.269503 |
2024-11-29 00:49:00 | 0.03503 | 0.03509 | 0.03502 | 0.03502 | 3,492,745,741.459566 | 122,360,567.804169 |
2024-11-29 00:50:00 | 0.03503 | 0.03505 | 0.03501 | 0.03501 | 3,165,466,895.306327 | 110,856,060.606604 |
2024-11-29 00:51:00 | 0.03501 | 0.03505 | 0.03501 | 0.03502 | 842,509,599.357424 | 29,518,179.980894 |
2024-11-29 00:52:00 | 0.03502 | 0.03504 | 0.03501 | 0.03502 | 1,009,260,612.151713 | 35,343,175.573404 |
2024-11-29 00:53:00 | 0.03502 | 0.03502 | 0.03496 | 0.03496 | 13,812,904,950.663063 | 483,416,539.020672 |
2024-11-29 00:54:00 | 0.03497 | 0.03504 | 0.03495 | 0.03496 | 2,464,230,053.28344 | 86,200,545.525776 |
2024-11-29 00:55:00 | 0.03496 | 0.03513 | 0.03495 | 0.03505 | 3,019,555,079.979561 | 105,714,404.140945 |
2024-11-29 00:56:00 | 0.03505 | 0.0351 | 0.035 | 0.0351 | 3,419,399,681.699928 | 119,815,547.073804 |
2024-11-29 00:57:00 | 0.0351 | 0.0351 | 0.03505 | 0.03505 | 266,165,948.434358 | 9,329,391.123038 |
2024-11-29 00:58:00 | 0.03502 | 0.03505 | 0.03501 | 0.03505 | 205,406,008.251347 | 7,195,943.778674 |
2024-11-29 00:59:00 | 0.03503 | 0.03505 | 0.03501 | 0.03505 | 874,913,364.396686 | 30,640,532.782319 |
2024-11-29 01:00:00 | 0.03502 | 0.03508 | 0.03502 | 0.03502 | 496,460,877.950737 | 17,400,277.968231 |
2024-11-29 01:01:00 | 0.03503 | 0.03509 | 0.03502 | 0.03509 | 558,933,241.88092 | 19,599,352.971408 |
2024-11-29 01:02:00 | 0.0351 | 0.03515 | 0.03506 | 0.03515 | 1,420,386,035.322981 | 49,890,376.247402 |
2024-11-29 01:03:00 | 0.03515 | 0.03517 | 0.03513 | 0.03514 | 374,041,812.496595 | 13,149,687.412942 |
2024-11-29 01:04:00 | 0.03514 | 0.03518 | 0.03514 | 0.03518 | 3,134,628,950.960208 | 110,273,166.557496 |
2024-11-29 01:05:00 | 0.03516 | 0.03518 | 0.03515 | 0.03518 | 4,573,127,998.394125 | 160,844,022.619405 |
2024-11-29 01:06:00 | 0.03518 | 0.03521 | 0.03518 | 0.03519 | 1,913,239,177.690435 | 67,324,228.726005 |
2024-11-29 01:07:00 | 0.03518 | 0.0352 | 0.03518 | 0.0352 | 783,154,672.39933 | 27,561,582.513631 |
2024-11-29 01:08:00 | 0.0352 | 0.03527 | 0.0352 | 0.03527 | 1,297,227,486.333316 | 45,680,059.639895 |
2024-11-29 01:09:00 | 0.03527 | 0.03531 | 0.03526 | 0.0353 | 2,744,922,441.832797 | 96,842,972.091289 |
2024-11-29 01:10:00 | 0.03529 | 0.0353 | 0.03523 | 0.03528 | 1,230,089,079.323921 | 43,394,389.793182 |
2024-11-29 01:11:00 | 0.03528 | 0.03529 | 0.03526 | 0.03528 | 963,946,765.947463 | 34,005,623.554864 |
2024-11-29 01:12:00 | 0.03528 | 0.03528 | 0.03524 | 0.03526 | 126,610,192.049076 | 4,465,828.815069 |
2024-11-29 01:13:00 | 0.03527 | 0.0353 | 0.03526 | 0.03529 | 988,903,403.85439 | 34,886,046.476354 |
2024-11-29 01:14:00 | 0.03529 | 0.0354 | 0.03529 | 0.03535 | 630,367,069.986313 | 22,275,903.651734 |
2024-11-29 01:15:00 | 0.03535 | 0.03536 | 0.03524 | 0.03528 | 1,269,367,423.921156 | 44,820,640.274262 |
2024-11-29 01:16:00 | 0.03526 | 0.0353 | 0.03526 | 0.03527 | 230,553,801.679141 | 8,134,077.561942 |
2024-11-29 01:17:00 | 0.03524 | 0.03528 | 0.03523 | 0.03523 | 1,061,192,131.868843 | 37,417,691.23555 |
2024-11-29 01:18:00 | 0.03524 | 0.03524 | 0.03518 | 0.03522 | 635,294,516.968174 | 22,358,523.20111 |
2024-11-29 01:19:00 | 0.03522 | 0.03529 | 0.03522 | 0.03529 | 2,046,921,045.578611 | 72,156,539.941885 |
2024-11-29 01:20:00 | 0.03529 | 0.0353 | 0.03525 | 0.0353 | 394,236,794.497429 | 13,909,439.473395 |
2024-11-29 01:21:00 | 0.03529 | 0.03529 | 0.03525 | 0.03525 | 2,138,143,793.425948 | 75,446,261.781574 |
2024-11-29 01:22:00 | 0.03529 | 0.03529 | 0.03525 | 0.03525 | 68,981,529.646421 | 2,433,281.635536 |
2024-11-29 01:23:00 | 0.03529 | 0.03529 | 0.0352 | 0.03525 | 1,009,184,676.169997 | 35,555,580.084434 |
2024-11-29 01:24:00 | 0.03523 | 0.03524 | 0.03521 | 0.03521 | 409,232,186.735553 | 14,413,268.014736 |
2024-11-29 01:25:00 | 0.03522 | 0.03523 | 0.03519 | 0.03522 | 844,235,572.870254 | 29,729,434.233755 |
2024-11-29 01:26:00 | 0.03523 | 0.03527 | 0.03523 | 0.03523 | 219,374,117.146598 | 7,729,757.253823 |
2024-11-29 01:27:00 | 0.03523 | 0.03526 | 0.03518 | 0.03518 | 394,177,953.16861 | 13,882,784.277357 |
2024-11-29 01:28:00 | 0.03521 | 0.03521 | 0.03516 | 0.03517 | 1,229,945,079.422168 | 43,265,617.93957 |
2024-11-29 01:29:00 | 0.03517 | 0.0352 | 0.03514 | 0.03518 | 258,042,813.231856 | 9,073,052.864957 |
2024-11-29 01:30:00 | 0.03518 | 0.03523 | 0.03518 | 0.03523 | 342,568,007.743942 | 12,056,080.90219 |
2024-11-29 01:31:00 | 0.0352 | 0.03526 | 0.03517 | 0.03526 | 2,020,562,720.199281 | 71,156,447.856975 |
2024-11-29 01:32:00 | 0.03526 | 0.03529 | 0.03525 | 0.03525 | 553,009,170.947581 | 19,505,401.988809 |
2024-11-29 01:33:00 | 0.03528 | 0.03528 | 0.03523 | 0.03525 | 187,158,696.419007 | 6,594,192.390784 |
2024-11-29 01:34:00 | 0.03523 | 0.03525 | 0.0352 | 0.03525 | 797,447,005.664068 | 28,086,289.849542 |
2024-11-29 01:35:00 | 0.03525 | 0.03525 | 0.03517 | 0.0352 | 662,248,914.029907 | 23,301,519.043627 |
2024-11-29 01:36:00 | 0.0352 | 0.03525 | 0.03518 | 0.03524 | 1,086,150,400.036789 | 38,250,643.887279 |
2024-11-29 01:37:00 | 0.03519 | 0.03523 | 0.03519 | 0.03523 | 207,776,453.887097 | 7,318,722.659666 |
2024-11-29 01:38:00 | 0.0352 | 0.03523 | 0.03516 | 0.03523 | 624,368,236.533708 | 21,969,217.086891 |
2024-11-29 01:39:00 | 0.03523 | 0.03523 | 0.03522 | 0.03523 | 875,457,290.060587 | 30,841,908.577254 |
2024-11-29 01:40:00 | 0.03523 | 0.03528 | 0.03518 | 0.03528 | 1,227,224,439.522926 | 43,242,084.857792 |
2024-11-29 01:41:00 | 0.03528 | 0.03528 | 0.03524 | 0.03527 | 217,037,793.432108 | 7,654,167.30996 |
2024-11-29 01:42:00 | 0.03527 | 0.0353 | 0.03527 | 0.0353 | 1,346,428,362.938553 | 47,503,771.967399 |
2024-11-29 01:43:00 | 0.0353 | 0.0353 | 0.03527 | 0.03527 | 196,734,424.052743 | 6,938,922.260461 |
2024-11-29 01:44:00 | 0.03527 | 0.03527 | 0.03526 | 0.03526 | 151,442,758.14241 | 5,341,377.481948 |
2024-11-29 01:45:00 | 0.03526 | 0.03527 | 0.03526 | 0.03527 | 115,563,483.234436 | 4,075,790.75816 |
2024-11-29 01:46:00 | 0.03529 | 0.0353 | 0.03525 | 0.0353 | 420,345,169.738758 | 14,827,046.612692 |
2024-11-29 01:47:00 | 0.0353 | 0.0353 | 0.03522 | 0.03522 | 786,896,086.688126 | 27,744,997.226328 |
2024-11-29 01:48:00 | 0.03522 | 0.03522 | 0.03516 | 0.03517 | 429,565,996.657248 | 15,120,741.506425 |
2024-11-29 01:49:00 | 0.03522 | 0.03522 | 0.03517 | 0.03519 | 217,109,231.998293 | 7,638,469.861109 |
2024-11-29 01:50:00 | 0.03519 | 0.03523 | 0.03519 | 0.03523 | 17,770,520.937211 | 625,493.87731 |
2024-11-29 01:51:00 | 0.03519 | 0.03519 | 0.03513 | 0.03513 | 2,229,911,198.519206 | 78,400,609.046862 |
2024-11-29 01:52:00 | 0.03513 | 0.03515 | 0.03507 | 0.03512 | 3,564,752,476.978993 | 125,084,569.344301 |
2024-11-29 01:53:00 | 0.0351 | 0.03512 | 0.03508 | 0.03512 | 230,433,145.534043 | 8,090,522.551784 |
2024-11-29 01:54:00 | 0.03512 | 0.03515 | 0.03511 | 0.03514 | 326,951,628.800752 | 11,485,769.4719 |
2024-11-29 01:55:00 | 0.03519 | 0.03523 | 0.03519 | 0.03522 | 224,946,642.785882 | 7,921,169.098221 |
2024-11-29 01:56:00 | 0.0352 | 0.03522 | 0.03517 | 0.03517 | 97,239,302.956382 | 3,422,519.454971 |
2024-11-29 01:57:00 | 0.03518 | 0.03518 | 0.03518 | 0.03518 | 22,073,786.500794 | 776,555.809098 |
2024-11-29 01:58:00 | 0.03522 | 0.03522 | 0.03518 | 0.03519 | 34,297,933.346172 | 1,207,168.389953 |
2024-11-29 01:59:00 | 0.03523 | 0.03523 | 0.03519 | 0.03523 | 81,494,946.757848 | 2,869,528.531337 |
2024-11-29 02:00:00 | 0.03523 | 0.03526 | 0.0352 | 0.03525 | 498,787,781.420028 | 17,577,275.754808 |
2024-11-29 02:01:00 | 0.03525 | 0.03529 | 0.03523 | 0.03529 | 492,966,203.110553 | 17,380,835.192073 |
2024-11-29 02:02:00 | 0.03529 | 0.0353 | 0.03529 | 0.0353 | 1,767,835,468.482287 | 62,397,381.826248 |
2024-11-29 02:03:00 | 0.0353 | 0.03532 | 0.03527 | 0.03531 | 505,338,942.585152 | 17,834,665.222727 |
Subsets and Splits