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 06:09:00 | 1,735 | 1,735 | 1,735 | 1,735 | 11,173.025507 | 19,385,199.254801 |
2023-05-06 06:10:00 | 1,735 | 1,740 | 1,735 | 1,735 | 21,406.587206 | 37,151,224.692168 |
2023-05-06 06:11:00 | 1,735 | 1,735 | 1,735 | 1,735 | 5,804.606546 | 10,070,992.357084 |
2023-05-06 06:12:00 | 1,735 | 1,740 | 1,735 | 1,740 | 7,278.902474 | 12,628,998.562271 |
2023-05-06 06:13:00 | 1,735 | 1,735 | 1,730 | 1,735 | 823.106751 | 1,427,744.392163 |
2023-05-06 06:14:00 | 1,735 | 1,735 | 1,735 | 1,735 | 3,008.477691 | 5,219,708.793156 |
2023-05-06 06:15:00 | 1,730 | 1,735 | 1,725 | 1,730 | 51,595.672306 | 89,185,497.232293 |
2023-05-06 06:16:00 | 1,730 | 1,735 | 1,730 | 1,730 | 2,161.259921 | 3,742,137.220366 |
2023-05-06 06:17:00 | 1,730 | 1,735 | 1,730 | 1,735 | 870.693677 | 1,509,992.277383 |
2023-05-06 06:18:00 | 1,735 | 1,735 | 1,730 | 1,730 | 4,103.225401 | 7,104,324.198351 |
2023-05-06 06:19:00 | 1,735 | 1,735 | 1,730 | 1,730 | 5,705.827043 | 9,888,616.22505 |
2023-05-06 06:20:00 | 1,735 | 1,735 | 1,730 | 1,735 | 4,326.076941 | 7,484,806.415089 |
2023-05-06 06:21:00 | 1,735 | 1,735 | 1,730 | 1,730 | 5,350.274603 | 9,268,222.901738 |
2023-05-06 06:22:00 | 1,735 | 1,735 | 1,730 | 1,730 | 10,190.792104 | 17,665,640.197675 |
2023-05-06 06:23:00 | 1,730 | 1,735 | 1,730 | 1,730 | 8,349.790896 | 14,450,070.188019 |
2023-05-06 06:24:00 | 1,730 | 1,735 | 1,730 | 1,730 | 15,673.355164 | 27,114,929.264006 |
2023-05-06 06:25:00 | 1,730 | 1,735 | 1,730 | 1,735 | 78,237.408152 | 135,718,038.801484 |
2023-05-06 06:26:00 | 1,735 | 1,740 | 1,730 | 1,735 | 56,970.701965 | 98,844,605.881405 |
2023-05-06 06:27:00 | 1,735 | 1,740 | 1,735 | 1,740 | 1,936.364092 | 3,360,999.905753 |
2023-05-06 06:28:00 | 1,740 | 1,740 | 1,735 | 1,740 | 13,984.713798 | 24,277,887.593963 |
2023-05-06 06:29:00 | 1,735 | 1,740 | 1,735 | 1,735 | 3,404.003918 | 5,908,029.883954 |
2023-05-06 06:30:00 | 1,735 | 1,735 | 1,730 | 1,735 | 58,085.31117 | 100,771,149.010126 |
2023-05-06 06:31:00 | 1,735 | 1,740 | 1,735 | 1,735 | 7,538.145673 | 13,097,079.379746 |
2023-05-06 06:32:00 | 1,735 | 1,740 | 1,735 | 1,740 | 516.833126 | 896,854.209988 |
2023-05-06 06:33:00 | 1,740 | 1,740 | 1,735 | 1,740 | 2,177.287475 | 3,781,162.741865 |
2023-05-06 06:34:00 | 1,735 | 1,740 | 1,735 | 1,740 | 5,537.079284 | 9,628,597.867108 |
2023-05-06 06:35:00 | 1,740 | 1,740 | 1,720 | 1,720 | 112,562.221828 | 194,439,796.812402 |
2023-05-06 06:36:00 | 1,725 | 1,725 | 1,720 | 1,725 | 18,405.315864 | 31,746,678.605267 |
2023-05-06 06:37:00 | 1,725 | 1,725 | 1,720 | 1,725 | 21,680.50651 | 37,398,824.100218 |
2023-05-06 06:38:00 | 1,725 | 1,725 | 1,720 | 1,725 | 12,581.767165 | 21,679,548.620104 |
2023-05-06 06:39:00 | 1,725 | 1,730 | 1,725 | 1,730 | 6,034.927174 | 10,416,868.811263 |
2023-05-06 06:40:00 | 1,730 | 1,730 | 1,730 | 1,730 | 23,193.52927 | 40,124,805.637152 |
2023-05-06 06:41:00 | 1,730 | 1,730 | 1,725 | 1,730 | 10,422.467637 | 18,030,591.985079 |
2023-05-06 06:42:00 | 1,730 | 1,730 | 1,725 | 1,725 | 1,676.835182 | 2,893,898.420661 |
2023-05-06 06:43:00 | 1,725 | 1,730 | 1,725 | 1,730 | 5,486.364738 | 9,489,750.65225 |
2023-05-06 06:44:00 | 1,730 | 1,730 | 1,725 | 1,725 | 5,512.172284 | 9,534,294.051216 |
2023-05-06 06:45:00 | 1,725 | 1,730 | 1,725 | 1,725 | 3,501.971006 | 6,041,940.443443 |
2023-05-06 06:46:00 | 1,730 | 1,730 | 1,730 | 1,730 | 3,174.099088 | 5,491,191.422742 |
2023-05-06 06:47:00 | 1,730 | 1,730 | 1,725 | 1,730 | 5,828.891589 | 10,083,299.562832 |
2023-05-06 06:48:00 | 1,730 | 1,730 | 1,725 | 1,725 | 19,902.377813 | 34,378,851.042867 |
2023-05-06 06:49:00 | 1,725 | 1,730 | 1,725 | 1,725 | 5,207.29234 | 8,982,679.297789 |
2023-05-06 06:50:00 | 1,725 | 1,730 | 1,720 | 1,725 | 44,955.20241 | 77,535,582.375085 |
2023-05-06 06:51:00 | 1,725 | 1,730 | 1,720 | 1,725 | 5,682.253917 | 9,797,184.44251 |
2023-05-06 06:52:00 | 1,725 | 1,725 | 1,725 | 1,725 | 1,321.214104 | 2,279,094.330021 |
2023-05-06 06:53:00 | 1,725 | 1,725 | 1,720 | 1,725 | 12,021.932303 | 20,737,583.222347 |
2023-05-06 06:54:00 | 1,725 | 1,730 | 1,725 | 1,725 | 8,083.970476 | 13,944,873.975592 |
2023-05-06 06:55:00 | 1,725 | 1,725 | 1,725 | 1,725 | 6,241.095671 | 10,765,890.031785 |
2023-05-06 06:56:00 | 1,725 | 1,730 | 1,725 | 1,725 | 6,856.123574 | 11,827,112.217466 |
2023-05-06 06:57:00 | 1,720 | 1,725 | 1,720 | 1,725 | 9,616.976837 | 16,584,428.6607 |
2023-05-06 06:58:00 | 1,725 | 1,725 | 1,720 | 1,720 | 28,353.476437 | 48,819,531.507289 |
2023-05-06 06:59:00 | 1,720 | 1,725 | 1,720 | 1,725 | 1,114.15219 | 1,920,205.220615 |
2023-05-06 07:00:00 | 1,720 | 1,725 | 1,720 | 1,725 | 7,029.002748 | 12,116,647.384297 |
2023-05-06 07:01:00 | 1,730 | 1,735 | 1,730 | 1,735 | 24,505.633846 | 42,410,981.894746 |
2023-05-06 07:02:00 | 1,735 | 1,735 | 1,730 | 1,730 | 16,551.305114 | 28,674,110.751384 |
2023-05-06 07:03:00 | 1,730 | 1,730 | 1,730 | 1,730 | 8,577.457825 | 14,839,002.037008 |
2023-05-06 07:04:00 | 1,730 | 1,735 | 1,725 | 1,730 | 4,513.395666 | 7,808,154.334603 |
2023-05-06 07:05:00 | 1,730 | 1,730 | 1,730 | 1,730 | 16,544.663742 | 28,622,268.2743 |
2023-05-06 07:06:00 | 1,735 | 1,735 | 1,730 | 1,730 | 565.286929 | 977,961.386513 |
2023-05-06 07:07:00 | 1,730 | 1,735 | 1,730 | 1,735 | 15,601.72719 | 27,054,977.214894 |
2023-05-06 07:08:00 | 1,735 | 1,735 | 1,730 | 1,735 | 24,546.937351 | 42,540,337.793909 |
2023-05-06 07:09:00 | 1,735 | 1,735 | 1,735 | 1,735 | 3,927.635057 | 6,814,446.823409 |
2023-05-06 07:10:00 | 1,735 | 1,735 | 1,730 | 1,730 | 4,220.258306 | 7,309,341.823375 |
2023-05-06 07:11:00 | 1,735 | 1,735 | 1,730 | 1,730 | 26,103.639661 | 45,174,561.843748 |
2023-05-06 07:12:00 | 1,730 | 1,735 | 1,730 | 1,735 | 20,771.245941 | 35,934,269.890207 |
2023-05-06 07:13:00 | 1,735 | 1,735 | 1,735 | 1,735 | 577.478594 | 1,001,925.361197 |
2023-05-06 07:14:00 | 1,735 | 1,735 | 1,735 | 1,735 | 3,229.083556 | 5,602,459.969747 |
2023-05-06 07:15:00 | 1,735 | 1,735 | 1,730 | 1,730 | 22,989.340029 | 39,817,683.189432 |
2023-05-06 07:16:00 | 1,730 | 1,735 | 1,730 | 1,735 | 5,879.521621 | 10,171,586.815984 |
2023-05-06 07:17:00 | 1,735 | 1,735 | 1,735 | 1,735 | 2,218.377123 | 3,848,884.309064 |
2023-05-06 07:18:00 | 1,735 | 1,735 | 1,735 | 1,735 | 39,618.197151 | 68,737,572.057471 |
2023-05-06 07:19:00 | 1,735 | 1,735 | 1,735 | 1,735 | 4,084.736623 | 7,087,018.040402 |
2023-05-06 07:20:00 | 1,735 | 1,740 | 1,735 | 1,735 | 8,332.967873 | 14,457,756.730173 |
2023-05-06 07:21:00 | 1,735 | 1,735 | 1,735 | 1,735 | 1,155.134272 | 2,004,157.961816 |
2023-05-06 07:22:00 | 1,735 | 1,740 | 1,735 | 1,740 | 10,847.614162 | 18,872,212.057761 |
2023-05-06 07:23:00 | 1,740 | 1,740 | 1,740 | 1,740 | 38,518.043138 | 67,021,395.060068 |
2023-05-06 07:24:00 | 1,740 | 1,740 | 1,740 | 1,740 | 18,744.694363 | 32,615,768.191202 |
2023-05-06 07:25:00 | 1,740 | 1,745 | 1,740 | 1,745 | 29,357.559211 | 51,139,184.428996 |
2023-05-06 07:26:00 | 1,745 | 1,745 | 1,740 | 1,745 | 38,706.470111 | 67,542,279.461029 |
2023-05-06 07:27:00 | 1,745 | 1,745 | 1,740 | 1,740 | 8,222.82855 | 14,319,531.149713 |
2023-05-06 07:28:00 | 1,745 | 1,745 | 1,745 | 1,745 | 22,186.665536 | 38,715,731.361035 |
2023-05-06 07:29:00 | 1,745 | 1,745 | 1,740 | 1,740 | 36,866.44092 | 64,163,230.671153 |
2023-05-06 07:30:00 | 1,740 | 1,745 | 1,740 | 1,740 | 47,778.044281 | 83,133,815.99713 |
2023-05-06 07:31:00 | 1,740 | 1,740 | 1,735 | 1,735 | 18,057.197497 | 31,407,199.251393 |
2023-05-06 07:32:00 | 1,735 | 1,745 | 1,735 | 1,740 | 31,956.153765 | 55,603,489.085173 |
2023-05-06 07:33:00 | 1,740 | 1,740 | 1,740 | 1,740 | 30,118.910565 | 52,406,904.382578 |
2023-05-06 07:34:00 | 1,735 | 1,740 | 1,730 | 1,740 | 45,999.086905 | 79,777,531.689488 |
2023-05-06 07:35:00 | 1,735 | 1,735 | 1,735 | 1,735 | 4,325.132616 | 7,504,105.089593 |
2023-05-06 07:36:00 | 1,740 | 1,745 | 1,740 | 1,740 | 11,754.012942 | 20,452,665.086049 |
2023-05-06 07:37:00 | 1,740 | 1,745 | 1,735 | 1,740 | 14,632.265064 | 25,460,313.163962 |
2023-05-06 07:38:00 | 1,740 | 1,745 | 1,735 | 1,740 | 35,360.054357 | 61,519,510.4785 |
2023-05-06 07:39:00 | 1,740 | 1,740 | 1,735 | 1,740 | 2,583.584943 | 4,495,225.468529 |
2023-05-06 07:40:00 | 1,735 | 1,740 | 1,735 | 1,740 | 9,296.564496 | 16,173,516.878654 |
2023-05-06 07:41:00 | 1,740 | 1,740 | 1,735 | 1,735 | 6,973.785583 | 12,133,464.831437 |
2023-05-06 07:42:00 | 1,735 | 1,745 | 1,735 | 1,740 | 53,274.365953 | 92,716,388.629691 |
2023-05-06 07:43:00 | 1,740 | 1,745 | 1,740 | 1,740 | 6,702.940818 | 11,674,063.9276 |
2023-05-06 07:44:00 | 1,745 | 1,745 | 1,740 | 1,740 | 1,297.904509 | 2,264,794.917848 |
2023-05-06 07:45:00 | 1,740 | 1,745 | 1,740 | 1,745 | 4,223.888432 | 7,352,192.223078 |
2023-05-06 07:46:00 | 1,745 | 1,745 | 1,740 | 1,745 | 4,595.693509 | 8,000,098.758042 |
2023-05-06 07:47:00 | 1,745 | 1,745 | 1,740 | 1,745 | 5,702.907351 | 9,950,802.532693 |
2023-05-06 07:48:00 | 1,745 | 1,745 | 1,740 | 1,740 | 45,293.340832 | 78,827,751.280287 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.