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 07:05:00 | 0.03544 | 0.03545 | 0.0354 | 0.03541 | 413,657,609.242007 | 14,656,274.498708 |
2024-11-29 07:06:00 | 0.03541 | 0.03544 | 0.03541 | 0.03543 | 794,323,132.795008 | 28,136,638.268406 |
2024-11-29 07:07:00 | 0.03543 | 0.03543 | 0.0354 | 0.0354 | 329,134,658.710938 | 11,658,126.959533 |
2024-11-29 07:08:00 | 0.0354 | 0.03544 | 0.0354 | 0.03542 | 479,052,458.699985 | 16,970,565.855856 |
2024-11-29 07:09:00 | 0.03544 | 0.03545 | 0.03544 | 0.03544 | 422,373,665.679062 | 14,972,106.546956 |
2024-11-29 07:10:00 | 0.03545 | 0.03545 | 0.03542 | 0.03544 | 358,145,367.486592 | 12,692,845.876358 |
2024-11-29 07:11:00 | 0.03544 | 0.03545 | 0.03542 | 0.03545 | 182,680,312.395478 | 6,473,227.159795 |
2024-11-29 07:12:00 | 0.03544 | 0.03545 | 0.03544 | 0.03545 | 1,135,488,089.424949 | 40,252,553.32161 |
2024-11-29 07:13:00 | 0.03545 | 0.03545 | 0.03544 | 0.03545 | 1,181,409,889.264612 | 41,880,178.939954 |
2024-11-29 07:14:00 | 0.03545 | 0.03548 | 0.03544 | 0.03547 | 1,709,086,998.060192 | 60,599,637.957963 |
2024-11-29 07:15:00 | 0.03548 | 0.03548 | 0.03547 | 0.03548 | 1,509,323,536.989118 | 53,550,068.47888 |
2024-11-29 07:16:00 | 0.03548 | 0.03548 | 0.03547 | 0.03548 | 604,760,307.207393 | 21,454,647.170054 |
2024-11-29 07:17:00 | 0.03547 | 0.03548 | 0.03547 | 0.03548 | 457,160,566.416499 | 16,218,805.101855 |
2024-11-29 07:18:00 | 0.03548 | 0.03548 | 0.03547 | 0.03548 | 2,638,781,160.05022 | 93,622,238.156238 |
2024-11-29 07:19:00 | 0.03548 | 0.0355 | 0.03548 | 0.03549 | 760,934,778.181931 | 27,003,143.862921 |
2024-11-29 07:20:00 | 0.0355 | 0.03552 | 0.03549 | 0.0355 | 2,159,177,446.953899 | 76,660,784.425887 |
2024-11-29 07:21:00 | 0.03552 | 0.03552 | 0.03551 | 0.03551 | 1,080,158,559.825392 | 38,359,477.411993 |
2024-11-29 07:22:00 | 0.03551 | 0.03552 | 0.0355 | 0.0355 | 3,211,811,591.898806 | 114,051,505.43054 |
2024-11-29 07:23:00 | 0.0355 | 0.03551 | 0.0355 | 0.0355 | 493,918,921.694005 | 17,535,048.633204 |
2024-11-29 07:24:00 | 0.0355 | 0.0355 | 0.03545 | 0.03548 | 2,601,571,338.26686 | 92,305,718.562991 |
2024-11-29 07:25:00 | 0.03548 | 0.03549 | 0.03546 | 0.03549 | 2,111,587,884.278526 | 74,914,727.065814 |
2024-11-29 07:26:00 | 0.03548 | 0.03549 | 0.03547 | 0.03549 | 1,088,320,710.103832 | 38,620,213.168926 |
2024-11-29 07:27:00 | 0.03549 | 0.03549 | 0.03546 | 0.03549 | 2,123,254,372.129716 | 75,308,086.436097 |
2024-11-29 07:28:00 | 0.03547 | 0.03549 | 0.03546 | 0.03549 | 364,930,373.829667 | 12,948,260.852234 |
2024-11-29 07:29:00 | 0.03549 | 0.03549 | 0.03546 | 0.03546 | 591,458,551.739684 | 20,979,004.131202 |
2024-11-29 07:30:00 | 0.03547 | 0.03547 | 0.03541 | 0.03542 | 2,181,928,484.989077 | 77,331,866.984447 |
2024-11-29 07:31:00 | 0.03541 | 0.03541 | 0.03538 | 0.03538 | 1,550,292,437.395351 | 54,877,969.478136 |
2024-11-29 07:32:00 | 0.0354 | 0.03541 | 0.03538 | 0.03538 | 1,796,231,097.821037 | 63,573,308.749233 |
2024-11-29 07:33:00 | 0.03538 | 0.03545 | 0.03538 | 0.03544 | 3,554,221,564.579441 | 125,890,252.861075 |
2024-11-29 07:34:00 | 0.03544 | 0.03544 | 0.03539 | 0.03543 | 1,841,538,538.953401 | 65,201,043.440621 |
2024-11-29 07:35:00 | 0.03543 | 0.03544 | 0.03541 | 0.03543 | 654,305,291.942192 | 23,179,574.11716 |
2024-11-29 07:36:00 | 0.03543 | 0.03544 | 0.03543 | 0.03544 | 72,752,738.091444 | 2,577,909.85362 |
2024-11-29 07:37:00 | 0.03544 | 0.03548 | 0.03543 | 0.03546 | 666,883,065.198001 | 23,643,392.939086 |
2024-11-29 07:38:00 | 0.03546 | 0.03547 | 0.03542 | 0.03547 | 2,604,390,695.079526 | 92,341,944.681123 |
2024-11-29 07:39:00 | 0.03547 | 0.03547 | 0.03545 | 0.03545 | 352,177,325.155458 | 12,488,054.593401 |
2024-11-29 07:40:00 | 0.03545 | 0.03545 | 0.0354 | 0.03545 | 1,272,315,748.187148 | 45,097,489.32203 |
2024-11-29 07:41:00 | 0.03545 | 0.03547 | 0.03545 | 0.03547 | 589,629,479.320353 | 20,907,188.934156 |
2024-11-29 07:42:00 | 0.03547 | 0.03549 | 0.03547 | 0.03548 | 1,089,970,893.156329 | 38,666,115.000499 |
2024-11-29 07:43:00 | 0.03548 | 0.0355 | 0.03548 | 0.03549 | 919,298,190.889357 | 32,627,237.204487 |
2024-11-29 07:44:00 | 0.0355 | 0.03551 | 0.03548 | 0.0355 | 941,192,547.768277 | 33,409,488.827562 |
2024-11-29 07:45:00 | 0.03551 | 0.03551 | 0.03549 | 0.03549 | 1,049,746,901.218686 | 37,269,672.415168 |
2024-11-29 07:46:00 | 0.03549 | 0.03552 | 0.03549 | 0.03552 | 903,834,392.60408 | 32,086,105.073568 |
2024-11-29 07:47:00 | 0.03552 | 0.03552 | 0.03549 | 0.03549 | 484,225,984.682546 | 17,189,808.320894 |
2024-11-29 07:48:00 | 0.03552 | 0.03552 | 0.03548 | 0.03551 | 1,193,217,822.009652 | 42,340,913.8453 |
2024-11-29 07:49:00 | 0.03551 | 0.03552 | 0.03548 | 0.03548 | 905,148,122.004835 | 32,125,949.437275 |
2024-11-29 07:50:00 | 0.03548 | 0.03548 | 0.03545 | 0.03547 | 2,314,704,331.782766 | 82,100,430.727183 |
2024-11-29 07:51:00 | 0.03547 | 0.03549 | 0.03545 | 0.03549 | 2,512,021,483.063555 | 89,115,251.614328 |
2024-11-29 07:52:00 | 0.03549 | 0.03553 | 0.03549 | 0.03553 | 4,529,565,912.149002 | 160,880,925.81016 |
2024-11-29 07:53:00 | 0.03553 | 0.03554 | 0.03552 | 0.03554 | 2,070,527,479.287921 | 73,567,263.328821 |
2024-11-29 07:54:00 | 0.03553 | 0.03555 | 0.03551 | 0.03555 | 901,733,395.815453 | 32,038,639.267282 |
2024-11-29 07:55:00 | 0.03555 | 0.03556 | 0.03554 | 0.03556 | 1,762,689,989.437773 | 62,674,156.830655 |
2024-11-29 07:56:00 | 0.03556 | 0.03556 | 0.03553 | 0.03555 | 1,233,417,042.866964 | 43,854,679.831996 |
2024-11-29 07:57:00 | 0.03553 | 0.03555 | 0.03551 | 0.03553 | 856,598,390.928536 | 30,439,740.26289 |
2024-11-29 07:58:00 | 0.03553 | 0.03555 | 0.03553 | 0.03554 | 966,379,702.347821 | 34,344,092.902192 |
2024-11-29 07:59:00 | 0.03554 | 0.03556 | 0.03554 | 0.03556 | 2,045,604,711.174458 | 72,737,940.942512 |
2024-11-29 08:00:00 | 0.03555 | 0.03558 | 0.03554 | 0.03557 | 2,076,265,724.243242 | 73,847,990.49586 |
2024-11-29 08:01:00 | 0.03558 | 0.03558 | 0.03553 | 0.03553 | 2,853,727,269.369316 | 101,477,965.853221 |
2024-11-29 08:02:00 | 0.03553 | 0.03555 | 0.0355 | 0.03551 | 2,844,062,145.950483 | 101,026,867.413959 |
2024-11-29 08:03:00 | 0.03551 | 0.03551 | 0.03546 | 0.03548 | 4,017,774,376.74363 | 142,585,084.024244 |
2024-11-29 08:04:00 | 0.03548 | 0.03549 | 0.03547 | 0.03549 | 3,876,007,308.329775 | 137,502,208.823177 |
2024-11-29 08:05:00 | 0.03548 | 0.03553 | 0.03547 | 0.03547 | 2,187,617,798.604394 | 77,615,359.523264 |
2024-11-29 08:06:00 | 0.03553 | 0.03554 | 0.03547 | 0.03551 | 2,319,036,617.656493 | 82,348,445.979502 |
2024-11-29 08:07:00 | 0.03553 | 0.03558 | 0.03549 | 0.03549 | 5,250,293,670.902444 | 186,527,442.860716 |
2024-11-29 08:08:00 | 0.03549 | 0.03554 | 0.03549 | 0.03554 | 1,127,820,690.927995 | 40,063,607.265152 |
2024-11-29 08:09:00 | 0.03554 | 0.03554 | 0.0355 | 0.03553 | 2,001,456,978.446301 | 71,108,102.859473 |
2024-11-29 08:10:00 | 0.03552 | 0.03552 | 0.03551 | 0.03552 | 1,649,093,761.239134 | 58,575,484.090301 |
2024-11-29 08:11:00 | 0.03552 | 0.03553 | 0.03548 | 0.03553 | 3,136,285,521.627767 | 111,356,969.674044 |
2024-11-29 08:12:00 | 0.03552 | 0.03552 | 0.03547 | 0.03548 | 1,324,607,354.230183 | 47,005,869.559945 |
2024-11-29 08:13:00 | 0.03549 | 0.0355 | 0.03547 | 0.0355 | 2,914,127,910.931865 | 103,409,362.990982 |
2024-11-29 08:14:00 | 0.0355 | 0.03553 | 0.03549 | 0.03553 | 2,557,478,296.687207 | 90,801,302.060902 |
2024-11-29 08:15:00 | 0.03553 | 0.03553 | 0.03552 | 0.03553 | 796,428,406.964907 | 28,296,632.353654 |
2024-11-29 08:16:00 | 0.03553 | 0.03553 | 0.03552 | 0.03552 | 1,142,655,843.365643 | 40,591,034.813096 |
2024-11-29 08:17:00 | 0.03553 | 0.03557 | 0.03552 | 0.03557 | 3,609,806,108.755502 | 128,289,639.497384 |
2024-11-29 08:18:00 | 0.03554 | 0.03557 | 0.03554 | 0.03557 | 560,293,895.563661 | 19,924,975.465824 |
2024-11-29 08:19:00 | 0.03556 | 0.03558 | 0.03556 | 0.03558 | 1,391,515,672.114643 | 49,504,164.347598 |
2024-11-29 08:20:00 | 0.03558 | 0.03558 | 0.03554 | 0.03558 | 2,379,014,787.654943 | 84,609,605.469717 |
2024-11-29 08:21:00 | 0.03558 | 0.03558 | 0.03556 | 0.03558 | 1,263,254,125.886465 | 44,942,648.353345 |
2024-11-29 08:22:00 | 0.03558 | 0.03559 | 0.03557 | 0.03558 | 1,045,862,641.706416 | 37,212,890.808387 |
2024-11-29 08:23:00 | 0.03558 | 0.03559 | 0.03557 | 0.03559 | 2,172,250,471.719767 | 77,295,900.373272 |
2024-11-29 08:24:00 | 0.03557 | 0.03558 | 0.03556 | 0.03557 | 1,208,570,184.815353 | 42,994,416.858978 |
2024-11-29 08:25:00 | 0.03557 | 0.03558 | 0.03557 | 0.03558 | 2,001,748,945.437401 | 71,210,438.441078 |
2024-11-29 08:26:00 | 0.03557 | 0.03559 | 0.03556 | 0.03558 | 1,583,720,151.720683 | 56,336,135.084534 |
2024-11-29 08:27:00 | 0.03559 | 0.03562 | 0.03557 | 0.03562 | 2,821,143,252.486411 | 100,436,590.447917 |
2024-11-29 08:28:00 | 0.03562 | 0.03563 | 0.03561 | 0.03561 | 1,730,330,285.801639 | 61,634,806.41876 |
2024-11-29 08:29:00 | 0.03561 | 0.03562 | 0.03559 | 0.03561 | 2,581,096,996.402639 | 91,907,189.839078 |
2024-11-29 08:30:00 | 0.03561 | 0.03562 | 0.03558 | 0.03562 | 1,619,844,160.154578 | 57,683,118.128592 |
2024-11-29 08:31:00 | 0.03561 | 0.03562 | 0.0356 | 0.03561 | 3,029,947,484.865767 | 107,882,805.524191 |
2024-11-29 08:32:00 | 0.0356 | 0.03562 | 0.03559 | 0.0356 | 1,023,614,494.835232 | 36,444,984.282296 |
2024-11-29 08:33:00 | 0.03561 | 0.03562 | 0.0356 | 0.03561 | 1,212,836,928.878063 | 43,181,693.973354 |
2024-11-29 08:34:00 | 0.0356 | 0.03561 | 0.03558 | 0.03558 | 3,501,695,220.724809 | 124,646,282.50694 |
2024-11-29 08:35:00 | 0.03558 | 0.0356 | 0.03557 | 0.03558 | 2,803,937,411.1551 | 99,782,494.026394 |
2024-11-29 08:36:00 | 0.03557 | 0.03559 | 0.03556 | 0.03557 | 1,272,293,101.934057 | 45,253,574.958991 |
2024-11-29 08:37:00 | 0.03556 | 0.03557 | 0.03556 | 0.03556 | 789,559,144.09161 | 28,081,351.638733 |
2024-11-29 08:38:00 | 0.03557 | 0.03559 | 0.03556 | 0.03556 | 840,659,367.152033 | 29,904,557.215778 |
2024-11-29 08:39:00 | 0.03557 | 0.03559 | 0.03556 | 0.03557 | 1,363,981,027.023427 | 48,518,242.552735 |
2024-11-29 08:40:00 | 0.03556 | 0.03558 | 0.03551 | 0.03552 | 2,113,677,629.032018 | 75,121,743.119223 |
2024-11-29 08:41:00 | 0.03552 | 0.03554 | 0.03552 | 0.03553 | 730,326,402.343489 | 25,945,727.886634 |
2024-11-29 08:42:00 | 0.03553 | 0.03559 | 0.03553 | 0.03555 | 1,722,320,373.430094 | 61,230,259.076789 |
2024-11-29 08:43:00 | 0.03556 | 0.03559 | 0.03555 | 0.03556 | 2,024,781,158.170238 | 71,996,150.305956 |
2024-11-29 08:44:00 | 0.03556 | 0.03558 | 0.03555 | 0.03555 | 1,057,055,163.010634 | 37,584,406.11144 |
Subsets and Splits