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 03:44:00 | 0.03536 | 0.03539 | 0.03535 | 0.03538 | 534,010,011.623275 | 18,892,336.386633 |
2024-11-29 03:45:00 | 0.03538 | 0.03539 | 0.03536 | 0.03536 | 185,719,123.795169 | 6,567,253.13968 |
2024-11-29 03:46:00 | 0.03538 | 0.03538 | 0.03534 | 0.03534 | 949,860,690.051044 | 33,580,599.857264 |
2024-11-29 03:47:00 | 0.03535 | 0.03535 | 0.03533 | 0.03534 | 123,980,503.185176 | 4,381,764.806767 |
2024-11-29 03:48:00 | 0.03535 | 0.03535 | 0.03534 | 0.03534 | 230,383,643.028573 | 8,143,525.855189 |
2024-11-29 03:49:00 | 0.03534 | 0.03535 | 0.03534 | 0.03535 | 505,602,241.279872 | 17,871,335.358941 |
2024-11-29 03:50:00 | 0.03535 | 0.03535 | 0.03533 | 0.03534 | 392,030,325.049359 | 13,855,110.90837 |
2024-11-29 03:51:00 | 0.03534 | 0.03535 | 0.03531 | 0.03535 | 408,607,137.499238 | 14,433,228.281224 |
2024-11-29 03:52:00 | 0.03535 | 0.03535 | 0.03535 | 0.03535 | 32,726,701.401702 | 1,156,888.89455 |
2024-11-29 03:53:00 | 0.03535 | 0.03537 | 0.03535 | 0.03535 | 223,117,860.984957 | 7,887,222.01522 |
2024-11-29 03:54:00 | 0.03538 | 0.03538 | 0.03531 | 0.03534 | 135,100,797.748729 | 4,775,924.741395 |
2024-11-29 03:55:00 | 0.03534 | 0.03534 | 0.03531 | 0.03532 | 125,263,144.729735 | 4,423,432.078896 |
2024-11-29 03:56:00 | 0.03532 | 0.03534 | 0.03532 | 0.03534 | 129,183,798.082429 | 4,564,652.598874 |
2024-11-29 03:57:00 | 0.03539 | 0.03539 | 0.03538 | 0.03538 | 37,418,606.727491 | 1,324,167 |
2024-11-29 03:58:00 | 0.03538 | 0.03538 | 0.03534 | 0.03534 | 15,789,935.265607 | 558,140.624598 |
2024-11-29 03:59:00 | 0.03534 | 0.03535 | 0.03534 | 0.03535 | 246,745,500.880305 | 8,720,023.95305 |
2024-11-29 04:00:00 | 0.03535 | 0.03535 | 0.03531 | 0.03535 | 1,189,737,665.082964 | 42,031,428.824881 |
2024-11-29 04:01:00 | 0.03535 | 0.03541 | 0.03535 | 0.03541 | 1,324,038,040.194992 | 46,861,650.252105 |
2024-11-29 04:02:00 | 0.03542 | 0.03542 | 0.03542 | 0.03542 | 73,416,863.86048 | 2,600,425.317938 |
2024-11-29 04:03:00 | 0.03542 | 0.03544 | 0.03542 | 0.03544 | 659,561,927.358223 | 23,370,448.852788 |
2024-11-29 04:04:00 | 0.03544 | 0.03544 | 0.03542 | 0.03543 | 12,326,351.428484 | 436,689.979244 |
2024-11-29 04:05:00 | 0.03543 | 0.03543 | 0.03542 | 0.03542 | 440,536,960.146745 | 15,603,819.128398 |
2024-11-29 04:06:00 | 0.03542 | 0.03544 | 0.03542 | 0.03544 | 54,345,710.606353 | 1,925,988.343219 |
2024-11-29 04:07:00 | 0.03544 | 0.03544 | 0.03542 | 0.03543 | 114,111,359.621075 | 4,043,154.569529 |
2024-11-29 04:08:00 | 0.03542 | 0.03544 | 0.03541 | 0.03543 | 63,117,488.657879 | 2,235,670.362328 |
2024-11-29 04:09:00 | 0.03541 | 0.03542 | 0.03538 | 0.03538 | 435,965,990.981562 | 15,432,179.523397 |
2024-11-29 04:10:00 | 0.03537 | 0.03542 | 0.03537 | 0.03542 | 183,432,069.506196 | 6,491,355.893755 |
2024-11-29 04:11:00 | 0.03542 | 0.03543 | 0.03542 | 0.03543 | 549,139,933.175361 | 19,456,015.080709 |
2024-11-29 04:12:00 | 0.03543 | 0.03545 | 0.03542 | 0.03545 | 1,056,314,000.375517 | 37,428,738.049133 |
2024-11-29 04:13:00 | 0.03543 | 0.03545 | 0.03539 | 0.0354 | 327,814,252.442551 | 11,609,614.826151 |
2024-11-29 04:14:00 | 0.03538 | 0.03538 | 0.03536 | 0.03538 | 592,937,817.242876 | 20,977,658.234132 |
2024-11-29 04:15:00 | 0.03538 | 0.03538 | 0.03538 | 0.03538 | 20,501,583.640157 | 725,346.029189 |
2024-11-29 04:16:00 | 0.03538 | 0.03542 | 0.03538 | 0.03542 | 674,440,638.326741 | 23,862,285.975982 |
2024-11-29 04:17:00 | 0.03542 | 0.03543 | 0.03542 | 0.03543 | 202,243,063.485761 | 7,164,981.101752 |
2024-11-29 04:18:00 | 0.03543 | 0.03543 | 0.03543 | 0.03543 | 97,363,991.781229 | 3,449,606.228809 |
2024-11-29 04:19:00 | 0.03542 | 0.03542 | 0.03541 | 0.03541 | 161,296,911.123405 | 5,711,761.645977 |
2024-11-29 04:20:00 | 0.0354 | 0.0354 | 0.03536 | 0.03536 | 526,166,182.98423 | 18,619,377.698857 |
2024-11-29 04:21:00 | 0.03541 | 0.03541 | 0.03536 | 0.03538 | 178,030,138.938721 | 6,298,639.935903 |
2024-11-29 04:22:00 | 0.03538 | 0.03538 | 0.03536 | 0.03536 | 439,598,151.618158 | 15,546,981.310844 |
2024-11-29 04:23:00 | 0.03536 | 0.03537 | 0.03536 | 0.03537 | 105,824,163.563949 | 3,742,073.987093 |
2024-11-29 04:24:00 | 0.03537 | 0.03537 | 0.03536 | 0.03536 | 109,290,072.368649 | 3,865,237.874428 |
2024-11-29 04:25:00 | 0.0354 | 0.0354 | 0.03536 | 0.0354 | 196,410,504.292297 | 6,952,920.53973 |
2024-11-29 04:26:00 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 156,609,872.182553 | 5,543,989.475262 |
2024-11-29 04:27:00 | 0.03536 | 0.0354 | 0.03536 | 0.0354 | 3,546,445.159949 | 125,532.847576 |
2024-11-29 04:28:00 | 0.03536 | 0.03537 | 0.03535 | 0.03535 | 387,237,029.898138 | 13,691,892.797482 |
2024-11-29 04:29:00 | 0.03535 | 0.03535 | 0.03535 | 0.03535 | 49,091,227.465314 | 1,735,374.890899 |
2024-11-29 04:30:00 | 0.03537 | 0.03537 | 0.03535 | 0.03535 | 416,161,710.552907 | 14,714,262.967171 |
2024-11-29 04:31:00 | 0.03535 | 0.0354 | 0.03534 | 0.0354 | 699,153,145.457042 | 24,726,471.233347 |
2024-11-29 04:32:00 | 0.03535 | 0.03537 | 0.03531 | 0.03532 | 877,106,990.354533 | 30,980,403.17961 |
2024-11-29 04:33:00 | 0.03537 | 0.03539 | 0.03533 | 0.03536 | 611,240,437.334691 | 21,597,470.345923 |
2024-11-29 04:34:00 | 0.03536 | 0.03537 | 0.03534 | 0.03537 | 143,673,091.328643 | 5,080,197.486154 |
2024-11-29 04:35:00 | 0.03537 | 0.03537 | 0.03534 | 0.03537 | 238,691,043.433758 | 8,441,680.695195 |
2024-11-29 04:36:00 | 0.03537 | 0.03537 | 0.03534 | 0.03537 | 538,877,315.5132 | 19,048,371.165958 |
2024-11-29 04:38:00 | 0.03537 | 0.03537 | 0.03534 | 0.03537 | 39,958,855.823325 | 1,413,251.019881 |
2024-11-29 04:39:00 | 0.03534 | 0.0354 | 0.03534 | 0.0354 | 123,494,662.11617 | 4,368,965.123501 |
2024-11-29 04:40:00 | 0.03536 | 0.03536 | 0.03535 | 0.03535 | 294,631,027.316482 | 10,418,023.578344 |
2024-11-29 04:41:00 | 0.03535 | 0.03536 | 0.03533 | 0.03536 | 218,150,200.79528 | 7,709,826.310822 |
2024-11-29 04:42:00 | 0.03533 | 0.03535 | 0.03531 | 0.03535 | 93,519,434.112363 | 3,303,280.757641 |
2024-11-29 04:43:00 | 0.03535 | 0.03535 | 0.03532 | 0.03535 | 32,822,458.100209 | 1,160,191.491241 |
2024-11-29 04:44:00 | 0.03535 | 0.03536 | 0.03535 | 0.03535 | 911,407,482.668044 | 32,220,810.935634 |
2024-11-29 04:45:00 | 0.03534 | 0.0354 | 0.03534 | 0.0354 | 598,911,796.208495 | 21,173,771.294317 |
2024-11-29 04:46:00 | 0.0354 | 0.0354 | 0.03538 | 0.03539 | 660,495,096.337757 | 23,373,683.020836 |
2024-11-29 04:47:00 | 0.03539 | 0.0354 | 0.03539 | 0.03539 | 233,203,778.017154 | 8,253,299.085101 |
2024-11-29 04:48:00 | 0.03539 | 0.03539 | 0.03538 | 0.03538 | 42,576,958.117921 | 1,506,777.983821 |
2024-11-29 04:49:00 | 0.03538 | 0.03539 | 0.03538 | 0.03539 | 223,906,144.41498 | 7,923,348.642749 |
2024-11-29 04:50:00 | 0.03539 | 0.03539 | 0.03537 | 0.03537 | 1,083,314,290.480759 | 38,327,621.792126 |
2024-11-29 04:51:00 | 0.03536 | 0.03537 | 0.03533 | 0.03535 | 734,321,924.510385 | 25,954,054.782279 |
2024-11-29 04:52:00 | 0.03535 | 0.03535 | 0.03534 | 0.03534 | 83,920,578.29068 | 2,966,036.122224 |
2024-11-29 04:53:00 | 0.03534 | 0.03535 | 0.03531 | 0.03531 | 1,172,501,816.864994 | 41,421,236.238986 |
2024-11-29 04:54:00 | 0.03534 | 0.03534 | 0.03531 | 0.03534 | 23,397,054.830082 | 826,846.211673 |
2024-11-29 04:55:00 | 0.03534 | 0.03534 | 0.03531 | 0.03534 | 188,171,416.799135 | 6,644,460.404597 |
2024-11-29 04:56:00 | 0.03534 | 0.03534 | 0.03531 | 0.03531 | 150,381,812.600643 | 5,311,356.720165 |
2024-11-29 04:57:00 | 0.03531 | 0.03534 | 0.03531 | 0.03534 | 89,866,978.683555 | 3,175,686.293655 |
2024-11-29 04:58:00 | 0.03532 | 0.03535 | 0.03532 | 0.03535 | 915,681,138.528731 | 32,344,905.7964 |
2024-11-29 04:59:00 | 0.03535 | 0.03535 | 0.03532 | 0.03532 | 285,552,595.977284 | 10,085,726.176481 |
2024-11-29 05:00:00 | 0.03532 | 0.03535 | 0.03532 | 0.03535 | 240,035,415.426853 | 8,484,082.214602 |
2024-11-29 05:01:00 | 0.03535 | 0.03535 | 0.03532 | 0.03535 | 677,120,236.537935 | 23,935,455.507343 |
2024-11-29 05:02:00 | 0.03534 | 0.03535 | 0.03532 | 0.03532 | 1,321,325,020.663204 | 46,704,396.0568 |
2024-11-29 05:03:00 | 0.03534 | 0.03535 | 0.03532 | 0.03532 | 115,514,715.193765 | 4,080,599.379475 |
2024-11-29 05:04:00 | 0.03533 | 0.03533 | 0.0353 | 0.0353 | 1,439,697,497.049779 | 50,837,512.522549 |
2024-11-29 05:05:00 | 0.03531 | 0.03532 | 0.0353 | 0.03531 | 470,194,417.125985 | 16,601,918.151792 |
2024-11-29 05:06:00 | 0.03531 | 0.03531 | 0.03529 | 0.03529 | 884,468,692.24856 | 31,220,462.403361 |
2024-11-29 05:07:00 | 0.03529 | 0.03531 | 0.03528 | 0.03528 | 202,439,330.725291 | 7,143,754.862079 |
2024-11-29 05:08:00 | 0.03528 | 0.03528 | 0.03527 | 0.03528 | 813,144,869.053096 | 28,686,902.049471 |
2024-11-29 05:09:00 | 0.03531 | 0.03532 | 0.03531 | 0.03531 | 742,083,906.746436 | 26,203,222.512647 |
2024-11-29 05:10:00 | 0.03531 | 0.03535 | 0.03531 | 0.03535 | 45,883,972.747464 | 1,620,846.785802 |
2024-11-29 05:11:00 | 0.03531 | 0.03534 | 0.03526 | 0.03526 | 603,741,319.248253 | 21,297,106.037758 |
2024-11-29 05:12:00 | 0.03528 | 0.03534 | 0.03526 | 0.03533 | 165,170,995.175969 | 5,827,731.419675 |
2024-11-29 05:13:00 | 0.03533 | 0.03533 | 0.0353 | 0.0353 | 246,806,668.509727 | 8,718,280.936571 |
2024-11-29 05:14:00 | 0.0353 | 0.03531 | 0.0353 | 0.03531 | 56,810,467.02035 | 2,005,685.899383 |
2024-11-29 05:15:00 | 0.0353 | 0.03531 | 0.0353 | 0.0353 | 50,808,336.036863 | 1,793,612.715613 |
2024-11-29 05:16:00 | 0.0353 | 0.0353 | 0.03527 | 0.0353 | 272,685,688.448051 | 9,623,536.404793 |
2024-11-29 05:17:00 | 0.0353 | 0.03531 | 0.0353 | 0.03531 | 63,596,727.411029 | 2,245,586.280577 |
2024-11-29 05:18:00 | 0.03531 | 0.03532 | 0.03531 | 0.03531 | 676,674,521.076967 | 23,894,060.157488 |
2024-11-29 05:19:00 | 0.03531 | 0.03531 | 0.03523 | 0.03525 | 1,518,814,381.187847 | 53,583,229.538786 |
2024-11-29 05:20:00 | 0.03525 | 0.03529 | 0.03523 | 0.03525 | 604,209,494.947707 | 21,302,010.288446 |
2024-11-29 05:21:00 | 0.03525 | 0.03525 | 0.03522 | 0.03525 | 987,164,153.840255 | 34,769,727.22202 |
2024-11-29 05:22:00 | 0.03525 | 0.03525 | 0.03525 | 0.03525 | 95,027,167.947315 | 3,349,707.670143 |
2024-11-29 05:23:00 | 0.03525 | 0.03525 | 0.03525 | 0.03525 | 18,079,864.021161 | 637,315.206746 |
2024-11-29 05:24:00 | 0.03525 | 0.03529 | 0.03525 | 0.03525 | 168,797,022.643338 | 5,955,712.072507 |
Subsets and Splits