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
|
|---|---|---|---|---|---|---|
2023-05-06 02:49:00 | 1,735 | 1,740 | 1,735 | 1,735 | 13,338.771465 | 23,143,987.55004 |
2023-05-06 02:50:00 | 1,740 | 1,740 | 1,735 | 1,740 | 6,330.927971 | 11,001,337.415801 |
2023-05-06 02:51:00 | 1,740 | 1,740 | 1,735 | 1,735 | 24,603.969833 | 42,696,791.398458 |
2023-05-06 02:52:00 | 1,735 | 1,740 | 1,735 | 1,735 | 12,755.995185 | 22,188,525.783775 |
2023-05-06 02:53:00 | 1,735 | 1,735 | 1,735 | 1,735 | 42,043.727087 | 72,945,866.496344 |
2023-05-06 02:54:00 | 1,735 | 1,740 | 1,735 | 1,735 | 24,077.1964 | 41,773,965.754514 |
2023-05-06 02:55:00 | 1,730 | 1,735 | 1,730 | 1,735 | 9,319.706806 | 16,158,703.532802 |
2023-05-06 02:56:00 | 1,735 | 1,735 | 1,735 | 1,735 | 18,193.449404 | 31,565,634.715541 |
2023-05-06 02:57:00 | 1,735 | 1,735 | 1,730 | 1,730 | 7,447.283363 | 12,917,535.309934 |
2023-05-06 02:58:00 | 1,730 | 1,735 | 1,730 | 1,730 | 208,197.220396 | 360,181,216.284682 |
2023-05-06 02:59:00 | 1,730 | 1,730 | 1,720 | 1,720 | 222,565.40749 | 383,830,349.766695 |
2023-05-06 03:00:00 | 1,720 | 1,725 | 1,710 | 1,710 | 634,233.31014 | 1,087,176,044.85529 |
2023-05-06 03:01:00 | 1,710 | 1,715 | 1,710 | 1,710 | 247,856.099441 | 423,870,218.322001 |
2023-05-06 03:02:00 | 1,715 | 1,715 | 1,710 | 1,715 | 36,217.857911 | 62,110,442.965201 |
2023-05-06 03:03:00 | 1,715 | 1,720 | 1,710 | 1,715 | 55,734.217443 | 95,474,176.862458 |
2023-05-06 03:04:00 | 1,715 | 1,720 | 1,715 | 1,715 | 17,697.794254 | 30,370,304.213838 |
2023-05-06 03:05:00 | 1,715 | 1,720 | 1,705 | 1,710 | 119,513.225656 | 204,385,303.636237 |
2023-05-06 03:06:00 | 1,710 | 1,715 | 1,710 | 1,715 | 44,453.079421 | 76,156,870.470577 |
2023-05-06 03:07:00 | 1,715 | 1,715 | 1,710 | 1,710 | 5,394.383869 | 9,244,076.963604 |
2023-05-06 03:08:00 | 1,710 | 1,715 | 1,710 | 1,715 | 5,128.266206 | 8,778,631.567432 |
2023-05-06 03:09:00 | 1,715 | 1,720 | 1,710 | 1,710 | 30,125.030926 | 51,647,788.392005 |
2023-05-06 03:10:00 | 1,710 | 1,715 | 1,710 | 1,710 | 96,946.552158 | 165,785,297.852747 |
2023-05-06 03:11:00 | 1,710 | 1,715 | 1,705 | 1,710 | 49,615.250522 | 84,809,983.588453 |
2023-05-06 03:12:00 | 1,710 | 1,720 | 1,710 | 1,720 | 37,894.458994 | 64,985,950.91683 |
2023-05-06 03:13:00 | 1,720 | 1,720 | 1,715 | 1,715 | 108,373.959904 | 185,909,090.462759 |
2023-05-06 03:14:00 | 1,715 | 1,720 | 1,715 | 1,715 | 17,514.76243 | 30,064,735.400669 |
2023-05-06 03:15:00 | 1,715 | 1,720 | 1,715 | 1,715 | 29,230.415955 | 50,134,344.829194 |
2023-05-06 03:16:00 | 1,720 | 1,720 | 1,715 | 1,715 | 3,656.337917 | 6,283,562.567718 |
2023-05-06 03:17:00 | 1,715 | 1,715 | 1,715 | 1,715 | 3,754.10734 | 6,438,294.087843 |
2023-05-06 03:18:00 | 1,715 | 1,720 | 1,715 | 1,715 | 18,426.944936 | 31,602,581.754176 |
2023-05-06 03:19:00 | 1,715 | 1,715 | 1,715 | 1,715 | 15,497.171379 | 26,577,648.915397 |
2023-05-06 03:20:00 | 1,720 | 1,725 | 1,720 | 1,725 | 38,854.064519 | 66,829,040.973265 |
2023-05-06 03:21:00 | 1,720 | 1,725 | 1,720 | 1,725 | 24,894.337544 | 42,818,285.576523 |
2023-05-06 03:22:00 | 1,720 | 1,725 | 1,720 | 1,720 | 4,312.076285 | 7,417,101.876967 |
2023-05-06 03:23:00 | 1,720 | 1,725 | 1,720 | 1,720 | 10,569.30218 | 18,192,564.383862 |
2023-05-06 03:24:00 | 1,720 | 1,725 | 1,720 | 1,725 | 1,492.205636 | 2,566,937.198573 |
2023-05-06 03:25:00 | 1,720 | 1,720 | 1,720 | 1,720 | 17,658.497886 | 30,372,616.363146 |
2023-05-06 03:26:00 | 1,720 | 1,720 | 1,715 | 1,715 | 24,895.301077 | 42,785,154.990736 |
2023-05-06 03:27:00 | 1,715 | 1,720 | 1,710 | 1,720 | 68,399.120012 | 117,309,838.132945 |
2023-05-06 03:28:00 | 1,715 | 1,715 | 1,715 | 1,715 | 3,136.054605 | 5,378,333.647969 |
2023-05-06 03:29:00 | 1,715 | 1,720 | 1,715 | 1,715 | 854.851055 | 1,469,066.561253 |
2023-05-06 03:30:00 | 1,715 | 1,720 | 1,715 | 1,715 | 27,000.917902 | 46,435,605.210149 |
2023-05-06 03:31:00 | 1,720 | 1,725 | 1,720 | 1,725 | 39,598.491107 | 68,155,989.445604 |
2023-05-06 03:32:00 | 1,725 | 1,725 | 1,720 | 1,720 | 64,667.013256 | 111,544,755.609697 |
2023-05-06 03:33:00 | 1,725 | 1,725 | 1,720 | 1,720 | 8,455.039503 | 14,548,312.305984 |
2023-05-06 03:34:00 | 1,720 | 1,725 | 1,720 | 1,725 | 11,287.649366 | 19,452,284.339387 |
2023-05-06 03:35:00 | 1,725 | 1,725 | 1,720 | 1,725 | 15,664.290395 | 27,004,244.938827 |
2023-05-06 03:36:00 | 1,725 | 1,725 | 1,725 | 1,725 | 23,072.25642 | 39,799,642.325311 |
2023-05-06 03:37:00 | 1,725 | 1,725 | 1,720 | 1,725 | 2,498.95085 | 4,309,417.659585 |
2023-05-06 03:38:00 | 1,725 | 1,725 | 1,720 | 1,720 | 30,979.107947 | 53,313,902.915365 |
2023-05-06 03:39:00 | 1,720 | 1,720 | 1,720 | 1,720 | 18,570.10988 | 31,940,588.99317 |
2023-05-06 03:40:00 | 1,720 | 1,725 | 1,720 | 1,720 | 1,536.077923 | 2,642,104.028179 |
2023-05-06 03:41:00 | 1,725 | 1,725 | 1,720 | 1,720 | 2,829.182917 | 4,870,322.553611 |
2023-05-06 03:42:00 | 1,720 | 1,725 | 1,720 | 1,725 | 11,643.380603 | 20,026,639.636386 |
2023-05-06 03:43:00 | 1,720 | 1,725 | 1,720 | 1,725 | 591.125698 | 1,016,761.20111 |
2023-05-06 03:44:00 | 1,725 | 1,725 | 1,720 | 1,725 | 3,018.326452 | 5,199,596.618774 |
2023-05-06 03:45:00 | 1,725 | 1,725 | 1,720 | 1,725 | 5,133.649507 | 8,830,345.093991 |
2023-05-06 03:46:00 | 1,725 | 1,725 | 1,720 | 1,725 | 12,593.714298 | 21,706,792.72337 |
2023-05-06 03:47:00 | 1,725 | 1,730 | 1,725 | 1,725 | 20,612.916594 | 35,559,923.136082 |
2023-05-06 03:48:00 | 1,730 | 1,735 | 1,730 | 1,735 | 104,816.325462 | 181,663,914.172646 |
2023-05-06 03:49:00 | 1,730 | 1,735 | 1,730 | 1,735 | 10,367.131785 | 17,946,602.922077 |
2023-05-06 03:50:00 | 1,735 | 1,735 | 1,730 | 1,735 | 20,559.864303 | 35,663,473.705011 |
2023-05-06 03:51:00 | 1,735 | 1,735 | 1,720 | 1,720 | 28,937.032722 | 49,999,117.229407 |
2023-05-06 03:52:00 | 1,725 | 1,730 | 1,725 | 1,725 | 18,227.329428 | 31,443,323.755453 |
2023-05-06 03:53:00 | 1,725 | 1,735 | 1,725 | 1,735 | 15,890.953312 | 27,526,464.318955 |
2023-05-06 03:54:00 | 1,735 | 1,740 | 1,735 | 1,740 | 48,045.644834 | 83,366,079.821591 |
2023-05-06 03:55:00 | 1,740 | 1,740 | 1,735 | 1,735 | 16,279.652457 | 28,249,822.756266 |
2023-05-06 03:56:00 | 1,735 | 1,740 | 1,735 | 1,735 | 15,766.404415 | 27,354,789.238114 |
2023-05-06 03:57:00 | 1,735 | 1,740 | 1,735 | 1,735 | 308.72267 | 535,663.077345 |
2023-05-06 03:58:00 | 1,735 | 1,740 | 1,730 | 1,730 | 11,585.19965 | 20,092,712.371592 |
2023-05-06 03:59:00 | 1,735 | 1,735 | 1,725 | 1,735 | 25,631.676234 | 44,380,275.061678 |
2023-05-06 04:00:00 | 1,730 | 1,735 | 1,725 | 1,725 | 10,994.659742 | 19,029,663.127597 |
2023-05-06 04:01:00 | 1,725 | 1,735 | 1,725 | 1,730 | 14,983.602159 | 25,921,047.115555 |
2023-05-06 04:02:00 | 1,730 | 1,740 | 1,730 | 1,740 | 3,341.376312 | 5,797,312.901216 |
2023-05-06 04:03:00 | 1,740 | 1,740 | 1,735 | 1,740 | 5,845.992228 | 10,171,421.289313 |
2023-05-06 04:04:00 | 1,735 | 1,740 | 1,735 | 1,735 | 23,237.918363 | 40,357,327.080683 |
2023-05-06 04:05:00 | 1,740 | 1,740 | 1,735 | 1,740 | 25,256.084811 | 43,907,593.575374 |
2023-05-06 04:06:00 | 1,740 | 1,740 | 1,740 | 1,740 | 957.821664 | 1,666,609.695099 |
2023-05-06 04:07:00 | 1,735 | 1,740 | 1,735 | 1,740 | 368.277975 | 639,163.335526 |
2023-05-06 04:08:00 | 1,735 | 1,740 | 1,735 | 1,740 | 3,155.073107 | 5,474,263.981423 |
2023-05-06 04:09:00 | 1,735 | 1,735 | 1,735 | 1,735 | 1,072.323668 | 1,860,481.563494 |
2023-05-06 04:10:00 | 1,735 | 1,735 | 1,730 | 1,730 | 35,272.372227 | 61,123,389.247213 |
2023-05-06 04:11:00 | 1,735 | 1,735 | 1,730 | 1,735 | 716.36132 | 1,241,145.433275 |
2023-05-06 04:12:00 | 1,730 | 1,735 | 1,730 | 1,735 | 777.938446 | 1,348,546.831409 |
2023-05-06 04:13:00 | 1,735 | 1,735 | 1,735 | 1,735 | 1,168.910861 | 2,028,060.344303 |
2023-05-06 04:14:00 | 1,735 | 1,740 | 1,735 | 1,740 | 13,876.862 | 24,084,124.142778 |
2023-05-06 04:15:00 | 1,735 | 1,740 | 1,735 | 1,735 | 2,384.698018 | 4,143,374.406873 |
2023-05-06 04:16:00 | 1,735 | 1,740 | 1,730 | 1,740 | 2,258.934647 | 3,921,147.812631 |
2023-05-06 04:17:00 | 1,735 | 1,735 | 1,735 | 1,735 | 605.138353 | 1,049,915.042455 |
2023-05-06 04:18:00 | 1,730 | 1,735 | 1,730 | 1,735 | 21,948.450252 | 37,970,893.935752 |
2023-05-06 04:19:00 | 1,730 | 1,730 | 1,730 | 1,730 | 8,527.490296 | 14,752,558.212772 |
2023-05-06 04:20:00 | 1,730 | 1,735 | 1,730 | 1,730 | 3,713.360701 | 6,424,139.01337 |
2023-05-06 04:21:00 | 1,730 | 1,735 | 1,730 | 1,730 | 8,846.9981 | 15,305,331.713 |
2023-05-06 04:22:00 | 1,730 | 1,730 | 1,725 | 1,725 | 7,722.599632 | 13,346,954.058833 |
2023-05-06 04:23:00 | 1,730 | 1,735 | 1,730 | 1,730 | 13,787.728995 | 23,901,406.506566 |
2023-05-06 04:24:00 | 1,730 | 1,730 | 1,730 | 1,730 | 1,123.081327 | 1,942,930.695502 |
2023-05-06 04:25:00 | 1,730 | 1,730 | 1,730 | 1,730 | 15,367.516669 | 26,585,803.837111 |
2023-05-06 04:26:00 | 1,730 | 1,730 | 1,730 | 1,730 | 3,434.822139 | 5,942,242.299986 |
2023-05-06 04:27:00 | 1,730 | 1,730 | 1,730 | 1,730 | 2,045.733905 | 3,539,119.656307 |
2023-05-06 04:28:00 | 1,730 | 1,735 | 1,730 | 1,730 | 13,321.284786 | 23,048,836.858281 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.