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 12:45:00 | 1,785 | 1,795 | 1,785 | 1,790 | 105,975.074563 | 189,562,795.719364 |
2023-05-06 12:46:00 | 1,795 | 1,795 | 1,790 | 1,795 | 46,905.14778 | 84,065,737.248592 |
2023-05-06 12:47:00 | 1,790 | 1,795 | 1,790 | 1,795 | 48,062.823981 | 86,257,820.419072 |
2023-05-06 12:48:00 | 1,790 | 1,800 | 1,790 | 1,800 | 46,534.656749 | 83,579,883.345081 |
2023-05-06 12:49:00 | 1,800 | 1,800 | 1,790 | 1,790 | 131,667.731158 | 236,165,143.457258 |
2023-05-06 12:50:00 | 1,790 | 1,795 | 1,785 | 1,795 | 54,182.149947 | 97,005,957.543255 |
2023-05-06 12:51:00 | 1,795 | 1,800 | 1,790 | 1,795 | 54,036.918614 | 97,041,233.85773 |
2023-05-06 12:52:00 | 1,795 | 1,800 | 1,790 | 1,790 | 86,002.368069 | 154,340,072.896778 |
2023-05-06 12:53:00 | 1,790 | 1,795 | 1,790 | 1,790 | 8,535.024498 | 15,292,683.694903 |
2023-05-06 12:54:00 | 1,795 | 1,795 | 1,785 | 1,785 | 58,696.292628 | 105,097,080.328876 |
2023-05-06 12:55:00 | 1,785 | 1,790 | 1,785 | 1,790 | 56,183.040709 | 100,484,411.884577 |
2023-05-06 12:56:00 | 1,790 | 1,800 | 1,790 | 1,795 | 58,895.667789 | 105,697,611.849272 |
2023-05-06 12:57:00 | 1,795 | 1,795 | 1,790 | 1,790 | 40,768.301047 | 73,140,245.350466 |
2023-05-06 12:58:00 | 1,790 | 1,795 | 1,790 | 1,790 | 132,675.348702 | 237,493,209.06369 |
2023-05-06 12:59:00 | 1,790 | 1,795 | 1,785 | 1,790 | 79,638.009585 | 142,546,067.660913 |
2023-05-06 13:00:00 | 1,790 | 1,795 | 1,785 | 1,790 | 19,727.861582 | 35,303,337.298573 |
2023-05-06 13:01:00 | 1,790 | 1,790 | 1,785 | 1,790 | 20,537.956678 | 36,731,867.853296 |
2023-05-06 13:02:00 | 1,790 | 1,795 | 1,785 | 1,795 | 63,100.631139 | 112,978,778.999326 |
2023-05-06 13:03:00 | 1,790 | 1,800 | 1,790 | 1,795 | 144,694.37257 | 259,843,172.09515 |
2023-05-06 13:04:00 | 1,800 | 1,800 | 1,790 | 1,795 | 224,925.754186 | 404,549,930.031223 |
2023-05-06 13:05:00 | 1,795 | 1,800 | 1,790 | 1,795 | 60,694.356684 | 108,909,314.593846 |
2023-05-06 13:06:00 | 1,795 | 1,805 | 1,795 | 1,805 | 129,589.207846 | 233,273,210.912487 |
2023-05-06 13:07:00 | 1,805 | 1,805 | 1,800 | 1,805 | 18,593.724149 | 33,502,447.46815 |
2023-05-06 13:08:00 | 1,805 | 1,805 | 1,795 | 1,795 | 137,578.514364 | 247,635,750.449481 |
2023-05-06 13:09:00 | 1,800 | 1,805 | 1,795 | 1,805 | 57,774.156668 | 104,004,132.770077 |
2023-05-06 13:10:00 | 1,800 | 1,805 | 1,795 | 1,800 | 55,767.639052 | 100,384,163.042511 |
2023-05-06 13:11:00 | 1,800 | 1,805 | 1,795 | 1,800 | 93,098.512549 | 167,596,907.631435 |
2023-05-06 13:12:00 | 1,800 | 1,805 | 1,795 | 1,800 | 24,537.941886 | 44,168,961.629199 |
2023-05-06 13:13:00 | 1,795 | 1,805 | 1,795 | 1,800 | 29,789.585794 | 53,638,359.972852 |
2023-05-06 13:14:00 | 1,800 | 1,800 | 1,795 | 1,795 | 44,499.894834 | 80,084,801.172267 |
2023-05-06 13:15:00 | 1,800 | 1,805 | 1,795 | 1,795 | 65,275.973472 | 117,484,509.052213 |
2023-05-06 13:16:00 | 1,800 | 1,800 | 1,795 | 1,800 | 21,917.67863 | 39,445,287.196732 |
2023-05-06 13:17:00 | 1,805 | 1,805 | 1,800 | 1,805 | 11,932.077779 | 21,524,424.582109 |
2023-05-06 13:18:00 | 1,805 | 1,805 | 1,800 | 1,800 | 17,859.372527 | 32,231,894.577197 |
2023-05-06 13:19:00 | 1,805 | 1,815 | 1,805 | 1,815 | 382,828.951359 | 692,296,549.595888 |
2023-05-06 13:20:00 | 1,815 | 1,815 | 1,810 | 1,810 | 127,623.624432 | 231,341,217.631954 |
2023-05-06 13:21:00 | 1,815 | 1,815 | 1,810 | 1,815 | 42,130.947894 | 76,354,167.338367 |
2023-05-06 13:22:00 | 1,810 | 1,815 | 1,805 | 1,805 | 130,780.096142 | 236,446,167.387925 |
2023-05-06 13:23:00 | 1,805 | 1,805 | 1,795 | 1,800 | 117,883.420355 | 212,217,394.640057 |
2023-05-06 13:24:00 | 1,795 | 1,800 | 1,790 | 1,795 | 246,548.550479 | 442,571,691.34191 |
2023-05-06 13:25:00 | 1,795 | 1,800 | 1,790 | 1,800 | 44,217.044134 | 79,351,006.73821 |
2023-05-06 13:26:00 | 1,800 | 1,800 | 1,790 | 1,790 | 65,285.313134 | 117,154,239.302719 |
2023-05-06 13:27:00 | 1,795 | 1,795 | 1,790 | 1,795 | 32,860.669753 | 58,921,317.164187 |
2023-05-06 13:28:00 | 1,795 | 1,795 | 1,790 | 1,795 | 20,634.117723 | 37,004,859.966724 |
2023-05-06 13:29:00 | 1,795 | 1,795 | 1,785 | 1,790 | 94,785.723359 | 169,694,897.959059 |
2023-05-06 13:30:00 | 1,790 | 1,795 | 1,780 | 1,795 | 142,953.350496 | 255,249,601.47859 |
2023-05-06 13:31:00 | 1,795 | 1,795 | 1,790 | 1,795 | 18,686.794516 | 33,523,102.53109 |
2023-05-06 13:32:00 | 1,795 | 1,795 | 1,790 | 1,795 | 14,201.380924 | 25,462,970.116649 |
2023-05-06 13:33:00 | 1,790 | 1,795 | 1,790 | 1,795 | 11,822.03986 | 21,181,969.648935 |
2023-05-06 13:34:00 | 1,795 | 1,795 | 1,790 | 1,790 | 8,487.99059 | 15,228,000.13981 |
2023-05-06 13:35:00 | 1,795 | 1,795 | 1,785 | 1,785 | 95,357.790074 | 170,696,633.243966 |
2023-05-06 13:36:00 | 1,785 | 1,790 | 1,775 | 1,785 | 201,160.320187 | 358,428,998.837014 |
2023-05-06 13:37:00 | 1,785 | 1,795 | 1,785 | 1,785 | 129,909.437835 | 232,343,473.880044 |
2023-05-06 13:38:00 | 1,790 | 1,800 | 1,790 | 1,800 | 74,520.737834 | 133,765,547.147906 |
2023-05-06 13:39:00 | 1,795 | 1,800 | 1,795 | 1,800 | 77,164.450074 | 138,642,897.409245 |
2023-05-06 13:40:00 | 1,800 | 1,800 | 1,795 | 1,795 | 21,401.991675 | 38,449,255.062632 |
2023-05-06 13:41:00 | 1,795 | 1,800 | 1,790 | 1,795 | 29,844.496275 | 53,523,305.287665 |
2023-05-06 13:42:00 | 1,790 | 1,795 | 1,790 | 1,795 | 9,586.914335 | 17,185,237.730927 |
2023-05-06 13:43:00 | 1,795 | 1,795 | 1,790 | 1,790 | 69,346.215776 | 124,475,068.428547 |
2023-05-06 13:44:00 | 1,790 | 1,795 | 1,790 | 1,790 | 28,100.521732 | 50,313,030.172419 |
2023-05-06 13:45:00 | 1,790 | 1,795 | 1,790 | 1,790 | 5,841.444657 | 10,478,945.521477 |
2023-05-06 13:46:00 | 1,790 | 1,790 | 1,785 | 1,785 | 21,592.83966 | 38,644,376.263312 |
2023-05-06 13:47:00 | 1,785 | 1,785 | 1,780 | 1,785 | 60,682.846484 | 108,286,756.842066 |
2023-05-06 13:48:00 | 1,785 | 1,785 | 1,780 | 1,780 | 22,167.181553 | 39,550,563.217444 |
2023-05-06 13:49:00 | 1,780 | 1,790 | 1,780 | 1,790 | 19,661.44361 | 35,016,129.588709 |
2023-05-06 13:50:00 | 1,790 | 1,790 | 1,785 | 1,785 | 10,993.346993 | 19,630,004.106441 |
2023-05-06 13:51:00 | 1,785 | 1,790 | 1,780 | 1,785 | 18,566.27554 | 33,125,210.336202 |
2023-05-06 13:52:00 | 1,780 | 1,790 | 1,780 | 1,785 | 11,025.306527 | 19,678,350.613964 |
2023-05-06 13:53:00 | 1,785 | 1,785 | 1,780 | 1,785 | 22,771.216405 | 40,644,460.011243 |
2023-05-06 13:54:00 | 1,785 | 1,790 | 1,785 | 1,790 | 9,091.589386 | 16,247,559.475491 |
2023-05-06 13:55:00 | 1,785 | 1,790 | 1,780 | 1,785 | 62,048.408372 | 110,620,702.101579 |
2023-05-06 13:56:00 | 1,785 | 1,785 | 1,780 | 1,785 | 6,783.876875 | 12,103,600.502357 |
2023-05-06 13:57:00 | 1,780 | 1,785 | 1,780 | 1,780 | 31,345.544751 | 55,798,066.48376 |
2023-05-06 13:58:00 | 1,780 | 1,785 | 1,780 | 1,785 | 19,751.544185 | 35,164,984.161699 |
2023-05-06 13:59:00 | 1,785 | 1,785 | 1,780 | 1,780 | 1,993.533565 | 3,557,678.869104 |
2023-05-06 14:00:00 | 1,785 | 1,790 | 1,780 | 1,785 | 73,108.480877 | 130,508,246.779303 |
2023-05-06 14:01:00 | 1,785 | 1,785 | 1,780 | 1,785 | 7,277.050825 | 12,958,675.2151 |
2023-05-06 14:02:00 | 1,785 | 1,785 | 1,780 | 1,780 | 47,831.268001 | 85,220,491.668377 |
2023-05-06 14:03:00 | 1,785 | 1,790 | 1,780 | 1,785 | 45,307.179518 | 80,865,158.730115 |
2023-05-06 14:04:00 | 1,780 | 1,790 | 1,780 | 1,790 | 33,770.591436 | 60,240,256.549419 |
2023-05-06 14:05:00 | 1,785 | 1,790 | 1,780 | 1,780 | 32,231.029948 | 57,479,296.215706 |
2023-05-06 14:06:00 | 1,785 | 1,785 | 1,780 | 1,785 | 43,927.576694 | 78,280,978.674768 |
2023-05-06 14:07:00 | 1,785 | 1,790 | 1,780 | 1,785 | 22,954.284326 | 40,980,306.930418 |
2023-05-06 14:08:00 | 1,785 | 1,790 | 1,780 | 1,785 | 22,520.811088 | 40,199,252.263873 |
2023-05-06 14:09:00 | 1,785 | 1,785 | 1,780 | 1,785 | 28,735.169034 | 51,178,441.932499 |
2023-05-06 14:10:00 | 1,780 | 1,785 | 1,780 | 1,780 | 54,689.435891 | 97,348,038.770752 |
2023-05-06 14:11:00 | 1,780 | 1,790 | 1,780 | 1,785 | 61,697.253144 | 110,065,388.654118 |
2023-05-06 14:12:00 | 1,785 | 1,790 | 1,780 | 1,785 | 26,553.307319 | 47,366,534.486726 |
2023-05-06 14:13:00 | 1,785 | 1,785 | 1,775 | 1,775 | 91,723.259009 | 163,232,426.100465 |
2023-05-06 14:14:00 | 1,775 | 1,780 | 1,775 | 1,775 | 42,919.207084 | 76,237,662.368484 |
2023-05-06 14:15:00 | 1,775 | 1,780 | 1,770 | 1,780 | 221,866.851327 | 393,841,939.754751 |
2023-05-06 14:16:00 | 1,780 | 1,780 | 1,775 | 1,780 | 70,760.413719 | 125,915,858.307406 |
2023-05-06 14:17:00 | 1,780 | 1,790 | 1,775 | 1,785 | 51,639.369615 | 92,123,819.579661 |
2023-05-06 14:18:00 | 1,780 | 1,790 | 1,780 | 1,785 | 33,484.607989 | 59,705,362.630778 |
2023-05-06 14:19:00 | 1,785 | 1,790 | 1,780 | 1,785 | 26,670.27252 | 47,575,902.4619 |
2023-05-06 14:20:00 | 1,785 | 1,790 | 1,785 | 1,785 | 138,904.32468 | 248,613,672.631627 |
2023-05-06 14:21:00 | 1,790 | 1,790 | 1,785 | 1,785 | 8,732.995958 | 15,629,651.207584 |
2023-05-06 14:22:00 | 1,790 | 1,790 | 1,785 | 1,790 | 12,164.541032 | 21,763,188.564944 |
2023-05-06 14:23:00 | 1,790 | 1,790 | 1,785 | 1,790 | 8,641.401188 | 15,434,793.069065 |
2023-05-06 14:24:00 | 1,790 | 1,790 | 1,790 | 1,790 | 9,586.879462 | 17,160,514.237284 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.