Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 495
5.52k
| high
float64 496
5.52k
| low
float64 495
5.5k
| close
float64 496
5.51k
| volume
float64 0
13.1M
| value
float64 0
25.9B
|
|---|---|---|---|---|---|---|
2023-05-05 20:09:00 | 1,825 | 1,830 | 1,820 | 1,825 | 431,813.467716 | 787,956,438.478075 |
2023-05-05 20:10:00 | 1,825 | 1,825 | 1,810 | 1,810 | 249,926.637204 | 454,397,244.368103 |
2023-05-05 20:11:00 | 1,810 | 1,815 | 1,805 | 1,805 | 286,979.28717 | 518,525,233.615746 |
2023-05-05 20:12:00 | 1,805 | 1,810 | 1,795 | 1,795 | 541,829.091541 | 975,748,913.388325 |
2023-05-05 20:13:00 | 1,795 | 1,805 | 1,795 | 1,805 | 576,306.467534 | 1,035,762,596.798862 |
2023-05-05 20:14:00 | 1,805 | 1,805 | 1,800 | 1,800 | 181,094.58878 | 326,781,599.185326 |
2023-05-05 20:15:00 | 1,800 | 1,805 | 1,790 | 1,795 | 418,372.567775 | 751,211,322.796007 |
2023-05-05 20:16:00 | 1,795 | 1,805 | 1,795 | 1,805 | 348,228.179821 | 627,179,347.633187 |
2023-05-05 20:17:00 | 1,805 | 1,815 | 1,805 | 1,815 | 305,196.49981 | 552,103,537.582421 |
2023-05-05 20:18:00 | 1,815 | 1,825 | 1,810 | 1,820 | 200,137.634907 | 363,450,030.915386 |
2023-05-05 20:19:00 | 1,825 | 1,825 | 1,810 | 1,810 | 317,440.206993 | 576,445,030.490942 |
2023-05-05 20:20:00 | 1,810 | 1,820 | 1,810 | 1,815 | 92,428.579415 | 167,715,800.711005 |
2023-05-05 20:21:00 | 1,810 | 1,815 | 1,805 | 1,810 | 148,637.710098 | 269,262,239.196007 |
2023-05-05 20:22:00 | 1,805 | 1,810 | 1,800 | 1,800 | 213,008.892612 | 383,907,597.461747 |
2023-05-05 20:23:00 | 1,800 | 1,805 | 1,790 | 1,795 | 359,338.030155 | 645,805,730.500922 |
2023-05-05 20:24:00 | 1,790 | 1,795 | 1,785 | 1,790 | 441,185.434349 | 789,018,500.980647 |
2023-05-05 20:25:00 | 1,785 | 1,795 | 1,785 | 1,790 | 183,279.660757 | 327,901,831.969681 |
2023-05-05 20:26:00 | 1,790 | 1,790 | 1,780 | 1,780 | 417,109.20362 | 743,257,842.379468 |
2023-05-05 20:27:00 | 1,780 | 1,785 | 1,775 | 1,780 | 449,141.260246 | 799,367,206.785865 |
2023-05-05 20:28:00 | 1,780 | 1,785 | 1,770 | 1,780 | 561,064.515198 | 996,643,418.436837 |
2023-05-05 20:29:00 | 1,775 | 1,780 | 1,770 | 1,775 | 309,431.467677 | 549,342,197.162095 |
2023-05-05 20:30:00 | 1,780 | 1,785 | 1,775 | 1,780 | 289,369.758253 | 515,029,672.148411 |
2023-05-05 20:31:00 | 1,780 | 1,780 | 1,770 | 1,770 | 181,838.292234 | 322,475,246.661925 |
2023-05-05 20:32:00 | 1,775 | 1,780 | 1,770 | 1,780 | 175,318.744317 | 311,086,318.144439 |
2023-05-05 20:33:00 | 1,775 | 1,780 | 1,775 | 1,780 | 134,363.173006 | 239,155,256.639256 |
2023-05-05 20:34:00 | 1,780 | 1,785 | 1,775 | 1,780 | 373,160.242592 | 664,288,020.163784 |
2023-05-05 20:35:00 | 1,780 | 1,785 | 1,775 | 1,785 | 131,599.132434 | 234,198,987.805461 |
2023-05-05 20:36:00 | 1,785 | 1,785 | 1,775 | 1,775 | 109,450.052807 | 194,833,978.472726 |
2023-05-05 20:37:00 | 1,775 | 1,780 | 1,775 | 1,775 | 49,365.285241 | 87,771,736.26463 |
2023-05-05 20:38:00 | 1,780 | 1,785 | 1,775 | 1,785 | 136,983.429151 | 243,589,843.361461 |
2023-05-05 20:39:00 | 1,785 | 1,785 | 1,780 | 1,785 | 197,652.175522 | 352,798,736.801307 |
2023-05-05 20:40:00 | 1,780 | 1,790 | 1,780 | 1,785 | 78,845.845177 | 140,782,706.991002 |
2023-05-05 20:41:00 | 1,790 | 1,790 | 1,780 | 1,785 | 291,352.164301 | 520,100,554.559596 |
2023-05-05 20:42:00 | 1,785 | 1,785 | 1,775 | 1,780 | 103,357.389521 | 184,082,860.591788 |
2023-05-05 20:43:00 | 1,780 | 1,785 | 1,775 | 1,785 | 90,248.622044 | 160,938,978.44708 |
2023-05-05 20:44:00 | 1,790 | 1,790 | 1,785 | 1,785 | 133,759.573915 | 238,799,480.108347 |
2023-05-05 20:45:00 | 1,785 | 1,785 | 1,780 | 1,785 | 26,654.27318 | 47,525,294.975481 |
2023-05-05 20:46:00 | 1,780 | 1,795 | 1,780 | 1,795 | 144,961.266388 | 259,364,945.585163 |
2023-05-05 20:47:00 | 1,795 | 1,800 | 1,790 | 1,795 | 238,685.752038 | 428,319,287.288055 |
2023-05-05 20:48:00 | 1,795 | 1,805 | 1,795 | 1,800 | 137,400.833746 | 247,110,482.584922 |
2023-05-05 20:49:00 | 1,800 | 1,805 | 1,795 | 1,795 | 281,824.973365 | 506,626,291.916586 |
2023-05-05 20:50:00 | 1,795 | 1,800 | 1,790 | 1,795 | 28,609.220752 | 51,363,861.599704 |
2023-05-05 20:51:00 | 1,800 | 1,800 | 1,790 | 1,790 | 85,463.200791 | 153,416,790.241878 |
2023-05-05 20:52:00 | 1,790 | 1,795 | 1,780 | 1,785 | 157,512.107767 | 281,616,118.617604 |
2023-05-05 20:53:00 | 1,780 | 1,795 | 1,780 | 1,795 | 40,360.187717 | 72,138,215.445986 |
2023-05-05 20:54:00 | 1,790 | 1,790 | 1,785 | 1,790 | 43,388.59367 | 77,512,180.87048 |
2023-05-05 20:55:00 | 1,790 | 1,790 | 1,785 | 1,790 | 59,351.624238 | 106,227,235.853097 |
2023-05-05 20:56:00 | 1,790 | 1,800 | 1,790 | 1,795 | 79,230.862837 | 142,215,562.404546 |
2023-05-05 20:57:00 | 1,800 | 1,800 | 1,795 | 1,800 | 23,991.500877 | 43,105,017.149114 |
2023-05-05 20:58:00 | 1,800 | 1,800 | 1,790 | 1,795 | 84,570.197983 | 151,686,328.874205 |
2023-05-05 20:59:00 | 1,790 | 1,795 | 1,790 | 1,790 | 23,459.085178 | 42,024,140.373626 |
2023-05-05 21:00:00 | 1,790 | 1,800 | 1,790 | 1,800 | 25,545.778183 | 45,880,297.840368 |
2023-05-05 21:01:00 | 1,800 | 1,810 | 1,795 | 1,810 | 396,907.390305 | 716,024,486.298591 |
2023-05-05 21:02:00 | 1,810 | 1,820 | 1,805 | 1,810 | 327,691.356616 | 593,883,777.055913 |
2023-05-05 21:03:00 | 1,810 | 1,820 | 1,800 | 1,820 | 422,056.904717 | 766,002,951.716585 |
2023-05-05 21:04:00 | 1,825 | 1,830 | 1,815 | 1,815 | 321,086.877753 | 585,292,910.332789 |
2023-05-05 21:05:00 | 1,820 | 1,820 | 1,815 | 1,815 | 178,557.989503 | 324,535,584.137235 |
2023-05-05 21:06:00 | 1,820 | 1,820 | 1,805 | 1,805 | 190,760.698513 | 345,349,060.393611 |
2023-05-05 21:07:00 | 1,805 | 1,815 | 1,805 | 1,810 | 165,384.612944 | 299,353,124.738702 |
2023-05-05 21:08:00 | 1,810 | 1,815 | 1,805 | 1,810 | 75,940.691528 | 137,391,579.538764 |
2023-05-05 21:09:00 | 1,810 | 1,815 | 1,805 | 1,805 | 59,608.615044 | 107,832,925.551227 |
2023-05-05 21:10:00 | 1,805 | 1,810 | 1,805 | 1,810 | 47,952.511183 | 86,725,123.310537 |
2023-05-05 21:11:00 | 1,805 | 1,810 | 1,805 | 1,805 | 22,463.480932 | 40,555,213.238568 |
2023-05-05 21:12:00 | 1,805 | 1,810 | 1,805 | 1,805 | 39,333.045683 | 71,105,796.829614 |
2023-05-05 21:13:00 | 1,810 | 1,810 | 1,800 | 1,800 | 160,364.078125 | 289,375,762.024953 |
2023-05-05 21:14:00 | 1,800 | 1,805 | 1,800 | 1,800 | 90,865.83364 | 163,663,161.839499 |
2023-05-05 21:15:00 | 1,800 | 1,815 | 1,800 | 1,815 | 432,410.842108 | 780,462,710.279105 |
2023-05-05 21:16:00 | 1,815 | 1,815 | 1,810 | 1,815 | 140,259.85764 | 254,536,104.947237 |
2023-05-05 21:17:00 | 1,815 | 1,815 | 1,805 | 1,815 | 142,480.572059 | 257,945,123.997816 |
2023-05-05 21:18:00 | 1,810 | 1,815 | 1,805 | 1,805 | 52,581.214534 | 95,182,550.766496 |
2023-05-05 21:19:00 | 1,805 | 1,810 | 1,800 | 1,800 | 212,427.080557 | 383,457,711.197072 |
2023-05-05 21:20:00 | 1,800 | 1,805 | 1,800 | 1,800 | 272,679.556358 | 490,849,096.114109 |
2023-05-05 21:21:00 | 1,800 | 1,805 | 1,800 | 1,800 | 45,979.501812 | 82,808,366.59005 |
2023-05-05 21:22:00 | 1,800 | 1,805 | 1,795 | 1,800 | 70,790.579074 | 127,443,365.471398 |
2023-05-05 21:23:00 | 1,800 | 1,805 | 1,800 | 1,805 | 40,697.065876 | 73,315,068.984542 |
2023-05-05 21:24:00 | 1,805 | 1,810 | 1,800 | 1,805 | 52,165.319121 | 94,157,414.252158 |
2023-05-05 21:25:00 | 1,805 | 1,810 | 1,800 | 1,805 | 85,734.474296 | 154,833,956.451589 |
2023-05-05 21:26:00 | 1,805 | 1,810 | 1,800 | 1,810 | 53,250.230143 | 96,141,807.196414 |
2023-05-05 21:27:00 | 1,805 | 1,815 | 1,805 | 1,805 | 77,935.06921 | 141,015,048.918129 |
2023-05-05 21:28:00 | 1,805 | 1,810 | 1,805 | 1,810 | 6,502.307341 | 11,751,850.819831 |
2023-05-05 21:29:00 | 1,810 | 1,810 | 1,800 | 1,805 | 47,624.783404 | 85,940,959.583817 |
2023-05-05 21:30:00 | 1,810 | 1,810 | 1,785 | 1,785 | 396,768.236143 | 711,508,760.093752 |
2023-05-05 21:31:00 | 1,785 | 1,795 | 1,780 | 1,790 | 486,193.676162 | 869,165,578.925739 |
2023-05-05 21:32:00 | 1,785 | 1,790 | 1,770 | 1,770 | 365,703.278752 | 650,938,961.955806 |
2023-05-05 21:33:00 | 1,775 | 1,785 | 1,770 | 1,780 | 416,652.871227 | 739,805,887.270821 |
2023-05-05 21:34:00 | 1,780 | 1,785 | 1,775 | 1,780 | 80,000.233052 | 142,329,252.45711 |
2023-05-05 21:35:00 | 1,785 | 1,795 | 1,780 | 1,790 | 185,114.344263 | 330,882,641.557849 |
2023-05-05 21:36:00 | 1,790 | 1,795 | 1,780 | 1,790 | 144,215.758566 | 257,769,418.37732 |
2023-05-05 21:37:00 | 1,790 | 1,790 | 1,785 | 1,790 | 88,098.389047 | 157,550,717.10879 |
2023-05-05 21:38:00 | 1,790 | 1,795 | 1,785 | 1,790 | 100,111.024515 | 179,201,896.106334 |
2023-05-05 21:39:00 | 1,795 | 1,795 | 1,790 | 1,790 | 93,500.002004 | 167,377,627.793962 |
2023-05-05 21:40:00 | 1,790 | 1,795 | 1,785 | 1,795 | 192,008.734314 | 344,298,491.78379 |
2023-05-05 21:41:00 | 1,795 | 1,800 | 1,790 | 1,795 | 83,345.45504 | 149,562,990.153883 |
2023-05-05 21:42:00 | 1,795 | 1,800 | 1,785 | 1,785 | 106,288.949535 | 190,220,847.494149 |
2023-05-05 21:43:00 | 1,785 | 1,795 | 1,785 | 1,790 | 66,228.826716 | 118,669,511.424514 |
2023-05-05 21:44:00 | 1,790 | 1,795 | 1,790 | 1,795 | 55,211.457984 | 99,080,976.187135 |
2023-05-05 21:45:00 | 1,795 | 1,805 | 1,795 | 1,805 | 85,699.83544 | 154,277,833.950567 |
2023-05-05 21:46:00 | 1,805 | 1,810 | 1,805 | 1,810 | 158,629.303369 | 286,874,210.798469 |
2023-05-05 21:47:00 | 1,810 | 1,815 | 1,805 | 1,810 | 164,227.044633 | 297,243,019.24242 |
2023-05-05 21:48:00 | 1,810 | 1,815 | 1,810 | 1,810 | 74,566.881482 | 135,147,366.794514 |
Subsets and Splits