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 21:49:00 | 1,815 | 1,815 | 1,810 | 1,810 | 88,924.467292 | 161,088,180.820085 |
2023-05-05 21:50:00 | 1,805 | 1,805 | 1,800 | 1,800 | 66,509.008667 | 119,959,697.293527 |
2023-05-05 21:51:00 | 1,800 | 1,800 | 1,795 | 1,795 | 70,721.199427 | 127,160,786.504354 |
2023-05-05 21:52:00 | 1,795 | 1,805 | 1,795 | 1,795 | 79,304.29161 | 142,616,620.693205 |
2023-05-05 21:53:00 | 1,795 | 1,800 | 1,790 | 1,795 | 112,470.018267 | 201,863,554.329008 |
2023-05-05 21:54:00 | 1,790 | 1,795 | 1,790 | 1,795 | 104,276.732793 | 186,757,547.913548 |
2023-05-05 21:55:00 | 1,795 | 1,795 | 1,790 | 1,795 | 47,856.206135 | 85,895,710.547139 |
2023-05-05 21:56:00 | 1,795 | 1,795 | 1,790 | 1,795 | 31,364.990369 | 56,263,097.597244 |
2023-05-05 21:57:00 | 1,795 | 1,800 | 1,790 | 1,790 | 71,451.297905 | 127,990,540.664928 |
2023-05-05 21:58:00 | 1,790 | 1,795 | 1,785 | 1,790 | 36,241.222533 | 64,854,727.599851 |
2023-05-05 21:59:00 | 1,790 | 1,795 | 1,785 | 1,790 | 41,254.121867 | 73,821,661.068686 |
2023-05-05 22:00:00 | 1,790 | 1,795 | 1,785 | 1,790 | 53,608.217911 | 95,957,000.34573 |
2023-05-05 22:01:00 | 1,790 | 1,795 | 1,785 | 1,785 | 31,937.535909 | 57,076,533.520732 |
2023-05-05 22:02:00 | 1,785 | 1,790 | 1,780 | 1,780 | 105,036.338958 | 187,425,859.937305 |
2023-05-05 22:03:00 | 1,785 | 1,790 | 1,780 | 1,785 | 51,725.13443 | 92,310,808.570744 |
2023-05-05 22:04:00 | 1,790 | 1,795 | 1,785 | 1,795 | 118,965.689208 | 213,294,434.394441 |
2023-05-05 22:05:00 | 1,795 | 1,795 | 1,790 | 1,795 | 34,947.895408 | 62,699,364.345685 |
2023-05-05 22:06:00 | 1,795 | 1,800 | 1,795 | 1,800 | 12,344.958807 | 22,165,456.185081 |
2023-05-05 22:07:00 | 1,795 | 1,800 | 1,795 | 1,795 | 80,107.573841 | 143,893,629.846579 |
2023-05-05 22:08:00 | 1,795 | 1,795 | 1,790 | 1,790 | 121,818.934603 | 218,631,957.612672 |
2023-05-05 22:09:00 | 1,795 | 1,800 | 1,790 | 1,800 | 37,197.999222 | 66,727,152.85951 |
2023-05-05 22:10:00 | 1,800 | 1,805 | 1,800 | 1,805 | 151,214.415825 | 272,248,282.632407 |
2023-05-05 22:11:00 | 1,805 | 1,805 | 1,800 | 1,805 | 33,854.033602 | 60,973,609.614396 |
2023-05-05 22:12:00 | 1,800 | 1,805 | 1,800 | 1,805 | 113,385.202094 | 204,651,583.445961 |
2023-05-05 22:13:00 | 1,805 | 1,810 | 1,805 | 1,805 | 92,828.39361 | 167,571,795.049871 |
2023-05-05 22:14:00 | 1,805 | 1,810 | 1,800 | 1,805 | 121,991.663757 | 219,917,875.999006 |
2023-05-05 22:15:00 | 1,800 | 1,805 | 1,800 | 1,800 | 123,894.377095 | 223,384,442.656891 |
2023-05-05 22:16:00 | 1,800 | 1,800 | 1,795 | 1,795 | 49,677.394088 | 89,339,784.695446 |
2023-05-05 22:17:00 | 1,795 | 1,805 | 1,795 | 1,805 | 125,711.105248 | 226,749,796.068962 |
2023-05-05 22:18:00 | 1,800 | 1,815 | 1,800 | 1,815 | 181,571.97747 | 328,353,080.295338 |
2023-05-05 22:19:00 | 1,810 | 1,815 | 1,805 | 1,810 | 68,331.053281 | 123,701,946.490484 |
2023-05-05 22:20:00 | 1,815 | 1,815 | 1,805 | 1,810 | 236,375.217283 | 428,525,896.938588 |
2023-05-05 22:21:00 | 1,810 | 1,815 | 1,805 | 1,810 | 50,846.143891 | 92,003,837.882972 |
2023-05-05 22:22:00 | 1,810 | 1,825 | 1,810 | 1,820 | 238,429.261642 | 433,446,270.874165 |
2023-05-05 22:23:00 | 1,820 | 1,825 | 1,815 | 1,820 | 160,599.046685 | 292,253,153.285286 |
2023-05-05 22:24:00 | 1,820 | 1,825 | 1,815 | 1,820 | 54,504.131108 | 99,188,366.005707 |
2023-05-05 22:25:00 | 1,820 | 1,820 | 1,815 | 1,820 | 32,426.194455 | 59,015,153.718407 |
2023-05-05 22:26:00 | 1,820 | 1,820 | 1,810 | 1,815 | 163,982.944921 | 298,049,425.922309 |
2023-05-05 22:27:00 | 1,815 | 1,815 | 1,810 | 1,810 | 89,023.678013 | 161,165,821.973129 |
2023-05-05 22:28:00 | 1,810 | 1,820 | 1,810 | 1,815 | 126,916.794948 | 230,369,006.839986 |
2023-05-05 22:29:00 | 1,815 | 1,820 | 1,810 | 1,815 | 80,221.65503 | 145,702,986.134748 |
2023-05-05 22:30:00 | 1,815 | 1,820 | 1,815 | 1,815 | 65,681.221728 | 119,215,230.003627 |
2023-05-05 22:31:00 | 1,815 | 1,815 | 1,805 | 1,810 | 79,364.337321 | 143,738,588.723534 |
2023-05-05 22:32:00 | 1,810 | 1,815 | 1,805 | 1,805 | 106,583.337248 | 192,837,249.72047 |
2023-05-05 22:33:00 | 1,805 | 1,810 | 1,805 | 1,810 | 33,786.025209 | 61,120,522.424254 |
2023-05-05 22:34:00 | 1,810 | 1,815 | 1,805 | 1,805 | 15,233.636708 | 27,572,340.728173 |
2023-05-05 22:35:00 | 1,810 | 1,810 | 1,805 | 1,810 | 27,314.036767 | 49,416,441.490964 |
2023-05-05 22:36:00 | 1,805 | 1,805 | 1,800 | 1,800 | 161,177.80029 | 290,561,898.589858 |
2023-05-05 22:37:00 | 1,805 | 1,810 | 1,800 | 1,805 | 44,928.133906 | 81,109,215.678995 |
2023-05-05 22:38:00 | 1,805 | 1,805 | 1,800 | 1,805 | 72,670.870874 | 131,041,302.128282 |
2023-05-05 22:39:00 | 1,800 | 1,805 | 1,800 | 1,805 | 34,337.466073 | 61,858,378.981846 |
2023-05-05 22:40:00 | 1,800 | 1,815 | 1,800 | 1,815 | 74,452.95484 | 134,516,457.046744 |
2023-05-05 22:41:00 | 1,815 | 1,815 | 1,805 | 1,815 | 142,950.199427 | 259,019,399.941505 |
2023-05-05 22:42:00 | 1,815 | 1,815 | 1,810 | 1,810 | 122,720.986054 | 222,231,003.290431 |
2023-05-05 22:43:00 | 1,815 | 1,815 | 1,810 | 1,810 | 63,938.694328 | 115,802,880.417265 |
2023-05-05 22:44:00 | 1,810 | 1,815 | 1,810 | 1,810 | 104,211.611581 | 188,642,842.5974 |
2023-05-05 22:45:00 | 1,810 | 1,810 | 1,805 | 1,805 | 28,865.84306 | 52,176,413.713666 |
2023-05-05 22:46:00 | 1,805 | 1,810 | 1,800 | 1,800 | 52,149.141199 | 93,987,097.365786 |
2023-05-05 22:47:00 | 1,800 | 1,805 | 1,800 | 1,805 | 25,776.650428 | 46,410,530.552087 |
2023-05-05 22:48:00 | 1,805 | 1,805 | 1,800 | 1,800 | 66,029.929281 | 119,002,149.164314 |
2023-05-05 22:49:00 | 1,800 | 1,810 | 1,800 | 1,810 | 223,999.107103 | 403,798,859.975641 |
2023-05-05 22:50:00 | 1,805 | 1,810 | 1,805 | 1,805 | 12,036.351948 | 21,733,402.907854 |
2023-05-05 22:51:00 | 1,810 | 1,810 | 1,800 | 1,805 | 79,169.792209 | 142,878,091.358962 |
2023-05-05 22:52:00 | 1,805 | 1,805 | 1,800 | 1,800 | 65,051.32973 | 117,275,463.005519 |
2023-05-05 22:53:00 | 1,800 | 1,805 | 1,800 | 1,805 | 15,004.937504 | 27,037,997.056878 |
2023-05-05 22:54:00 | 1,800 | 1,805 | 1,795 | 1,800 | 250,727.772228 | 451,303,658.249833 |
2023-05-05 22:55:00 | 1,800 | 1,800 | 1,790 | 1,795 | 279,522.456217 | 502,128,816.912538 |
2023-05-05 22:56:00 | 1,795 | 1,805 | 1,795 | 1,800 | 60,142.813266 | 108,168,447.195412 |
2023-05-05 22:57:00 | 1,805 | 1,805 | 1,800 | 1,805 | 16,658.179244 | 30,036,680.019226 |
2023-05-05 22:58:00 | 1,805 | 1,805 | 1,800 | 1,805 | 14,373.574278 | 25,923,832.802809 |
2023-05-05 22:59:00 | 1,805 | 1,805 | 1,800 | 1,805 | 13,299.983873 | 23,975,160.943423 |
2023-05-05 23:00:00 | 1,800 | 1,805 | 1,800 | 1,800 | 15,161.827727 | 27,294,889.216187 |
2023-05-05 23:01:00 | 1,800 | 1,810 | 1,800 | 1,810 | 120,054.523589 | 216,634,389.019514 |
2023-05-05 23:02:00 | 1,805 | 1,810 | 1,805 | 1,805 | 28,077.289278 | 50,727,107.662591 |
2023-05-05 23:03:00 | 1,805 | 1,810 | 1,805 | 1,810 | 12,019.638643 | 21,705,571.940554 |
2023-05-05 23:04:00 | 1,810 | 1,810 | 1,800 | 1,805 | 27,458.651257 | 49,529,363.541938 |
2023-05-05 23:05:00 | 1,805 | 1,805 | 1,800 | 1,800 | 12,681.891924 | 22,854,852.222188 |
2023-05-05 23:06:00 | 1,800 | 1,800 | 1,795 | 1,795 | 53,880.982609 | 96,880,441.276606 |
2023-05-05 23:07:00 | 1,795 | 1,800 | 1,790 | 1,795 | 131,048.069584 | 235,056,224.310488 |
2023-05-05 23:08:00 | 1,800 | 1,800 | 1,795 | 1,800 | 45,699.386409 | 82,048,651.462595 |
2023-05-05 23:09:00 | 1,800 | 1,800 | 1,795 | 1,795 | 18,107.53604 | 32,554,104.170005 |
2023-05-05 23:10:00 | 1,800 | 1,800 | 1,795 | 1,795 | 17,943.042569 | 32,258,329.565476 |
2023-05-05 23:11:00 | 1,795 | 1,800 | 1,795 | 1,800 | 85,934.876014 | 154,673,082.609325 |
2023-05-05 23:12:00 | 1,800 | 1,805 | 1,800 | 1,800 | 58,744.13892 | 105,792,966.804381 |
2023-05-05 23:13:00 | 1,800 | 1,805 | 1,795 | 1,800 | 14,000.511833 | 25,197,074.810011 |
2023-05-05 23:14:00 | 1,795 | 1,805 | 1,795 | 1,805 | 36,173.590933 | 65,091,620.480524 |
2023-05-05 23:15:00 | 1,805 | 1,805 | 1,800 | 1,800 | 30,495.821743 | 55,044,548.246999 |
2023-05-05 23:16:00 | 1,805 | 1,805 | 1,800 | 1,800 | 6,417.561169 | 11,572,063.063819 |
2023-05-05 23:17:00 | 1,800 | 1,805 | 1,800 | 1,805 | 29,149.589585 | 52,581,510.627649 |
2023-05-05 23:18:00 | 1,805 | 1,805 | 1,800 | 1,805 | 49,919.139111 | 90,087,155.816357 |
2023-05-05 23:19:00 | 1,805 | 1,805 | 1,800 | 1,805 | 46,455.296996 | 83,848,779.110119 |
2023-05-05 23:20:00 | 1,805 | 1,810 | 1,805 | 1,805 | 73,628.747847 | 132,902,504.461749 |
2023-05-05 23:21:00 | 1,805 | 1,810 | 1,805 | 1,805 | 47,838.451416 | 86,348,424.143474 |
2023-05-05 23:22:00 | 1,805 | 1,810 | 1,805 | 1,810 | 9,870.745486 | 17,838,013.985655 |
2023-05-05 23:23:00 | 1,810 | 1,810 | 1,800 | 1,800 | 43,875.32161 | 79,171,365.300889 |
2023-05-05 23:24:00 | 1,800 | 1,805 | 1,800 | 1,800 | 7,516.954717 | 13,547,449.928328 |
2023-05-05 23:25:00 | 1,805 | 1,805 | 1,795 | 1,800 | 113,351.997364 | 203,763,829.367916 |
2023-05-05 23:26:00 | 1,800 | 1,805 | 1,800 | 1,800 | 36,683.246883 | 66,031,324.443083 |
2023-05-05 23:27:00 | 1,800 | 1,800 | 1,790 | 1,790 | 37,593.800887 | 67,489,136.925072 |
2023-05-05 23:28:00 | 1,795 | 1,795 | 1,790 | 1,790 | 27,746.616415 | 49,737,506.367628 |
Subsets and Splits