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 14:25:00 | 1,790 | 1,790 | 1,785 | 1,785 | 121,132.556679 | 216,292,901.535779 |
2023-05-06 14:26:00 | 1,785 | 1,785 | 1,780 | 1,780 | 39,244.581043 | 69,994,983.760471 |
2023-05-06 14:27:00 | 1,785 | 1,790 | 1,780 | 1,790 | 36,286.917047 | 64,770,648.932702 |
2023-05-06 14:28:00 | 1,785 | 1,790 | 1,785 | 1,790 | 2,856.093298 | 5,108,823.174495 |
2023-05-06 14:29:00 | 1,790 | 1,790 | 1,785 | 1,790 | 7,147.470285 | 12,784,732.501329 |
2023-05-06 14:30:00 | 1,790 | 1,790 | 1,785 | 1,785 | 3,967.382376 | 7,086,006.276088 |
2023-05-06 14:31:00 | 1,790 | 1,790 | 1,785 | 1,785 | 9,993.220306 | 17,848,322.342074 |
2023-05-06 14:32:00 | 1,790 | 1,790 | 1,785 | 1,790 | 19,306.13979 | 34,485,904.640147 |
2023-05-06 14:33:00 | 1,790 | 1,790 | 1,785 | 1,785 | 30,580.765087 | 54,587,866.841005 |
2023-05-06 14:34:00 | 1,785 | 1,790 | 1,780 | 1,785 | 2,001.817776 | 3,567,783.368497 |
2023-05-06 14:35:00 | 1,785 | 1,785 | 1,780 | 1,780 | 20,099.474081 | 35,861,328.95223 |
2023-05-06 14:36:00 | 1,780 | 1,785 | 1,780 | 1,780 | 13,232.368753 | 23,594,130.980526 |
2023-05-06 14:37:00 | 1,780 | 1,785 | 1,775 | 1,775 | 159,040.299365 | 283,091,645.288832 |
2023-05-06 14:38:00 | 1,785 | 1,785 | 1,775 | 1,780 | 37,511.693827 | 66,762,300.928928 |
2023-05-06 14:39:00 | 1,775 | 1,785 | 1,775 | 1,785 | 70,700.877592 | 125,816,845.803348 |
2023-05-06 14:40:00 | 1,785 | 1,785 | 1,780 | 1,785 | 14,942.294578 | 26,669,757.087854 |
2023-05-06 14:41:00 | 1,780 | 1,785 | 1,780 | 1,785 | 3,904.274757 | 6,954,891.133593 |
2023-05-06 14:42:00 | 1,780 | 1,785 | 1,780 | 1,785 | 10,121.395902 | 18,016,968.265553 |
2023-05-06 14:43:00 | 1,785 | 1,785 | 1,775 | 1,775 | 117,812.815107 | 209,408,167.08113 |
2023-05-06 14:44:00 | 1,775 | 1,780 | 1,770 | 1,770 | 165,911.867022 | 294,374,187.931449 |
2023-05-06 14:45:00 | 1,770 | 1,780 | 1,770 | 1,780 | 54,695.169497 | 96,946,581.955071 |
2023-05-06 14:46:00 | 1,775 | 1,780 | 1,775 | 1,775 | 17,161.717714 | 30,502,685.6697 |
2023-05-06 14:47:00 | 1,775 | 1,780 | 1,775 | 1,775 | 63,263.003545 | 112,305,193.591021 |
2023-05-06 14:48:00 | 1,775 | 1,775 | 1,770 | 1,770 | 103,954.954756 | 184,323,092.014994 |
2023-05-06 14:49:00 | 1,770 | 1,775 | 1,770 | 1,770 | 185,158.680689 | 327,776,450.074168 |
2023-05-06 14:50:00 | 1,775 | 1,780 | 1,770 | 1,780 | 145,688.969641 | 258,544,588.380996 |
2023-05-06 14:51:00 | 1,780 | 1,780 | 1,775 | 1,775 | 36,992.643929 | 65,726,790.037368 |
2023-05-06 14:52:00 | 1,775 | 1,780 | 1,770 | 1,770 | 51,242.253746 | 90,960,264.708333 |
2023-05-06 14:53:00 | 1,775 | 1,780 | 1,770 | 1,775 | 36,655.52209 | 65,030,409.171594 |
2023-05-06 14:54:00 | 1,775 | 1,780 | 1,770 | 1,775 | 41,573.630825 | 73,764,731.570434 |
2023-05-06 14:55:00 | 1,775 | 1,780 | 1,775 | 1,780 | 25,525.442807 | 45,309,608.534153 |
2023-05-06 14:56:00 | 1,775 | 1,780 | 1,775 | 1,780 | 25,868.728114 | 45,935,311.854523 |
2023-05-06 14:57:00 | 1,780 | 1,780 | 1,770 | 1,775 | 85,419.249227 | 151,620,026.041298 |
2023-05-06 14:58:00 | 1,775 | 1,775 | 1,770 | 1,770 | 29,524.124575 | 52,323,181.570286 |
2023-05-06 14:59:00 | 1,770 | 1,775 | 1,770 | 1,775 | 45,165.879166 | 80,012,138.503423 |
2023-05-06 15:00:00 | 1,775 | 1,775 | 1,770 | 1,770 | 53,907.97143 | 95,437,801.599676 |
2023-05-06 15:01:00 | 1,770 | 1,775 | 1,770 | 1,770 | 97,381.920849 | 172,368,286.140975 |
2023-05-06 15:02:00 | 1,770 | 1,775 | 1,765 | 1,770 | 57,248.999868 | 101,253,594.91001 |
2023-05-06 15:03:00 | 1,770 | 1,770 | 1,765 | 1,765 | 59,448.790054 | 105,095,543.69905 |
2023-05-06 15:04:00 | 1,765 | 1,770 | 1,765 | 1,770 | 42,328.258289 | 74,805,228.534541 |
2023-05-06 15:05:00 | 1,770 | 1,770 | 1,765 | 1,770 | 27,496.861223 | 48,604,028.956256 |
2023-05-06 15:06:00 | 1,770 | 1,770 | 1,765 | 1,765 | 67,397.137945 | 119,233,924.504803 |
2023-05-06 15:07:00 | 1,765 | 1,775 | 1,765 | 1,775 | 67,418.57339 | 119,447,646.522432 |
2023-05-06 15:08:00 | 1,775 | 1,775 | 1,770 | 1,775 | 14,596.742936 | 25,847,144.191444 |
2023-05-06 15:09:00 | 1,775 | 1,775 | 1,770 | 1,775 | 47,643.691165 | 84,528,478.846491 |
2023-05-06 15:10:00 | 1,770 | 1,775 | 1,770 | 1,775 | 128,582.471921 | 228,219,631.975861 |
2023-05-06 15:11:00 | 1,770 | 1,780 | 1,770 | 1,775 | 17,150.839336 | 30,444,527.857878 |
2023-05-06 15:12:00 | 1,780 | 1,780 | 1,775 | 1,780 | 66,191.333028 | 117,808,403.854121 |
2023-05-06 15:13:00 | 1,780 | 1,785 | 1,775 | 1,780 | 47,686.476996 | 84,858,001.465437 |
2023-05-06 15:14:00 | 1,780 | 1,785 | 1,775 | 1,775 | 62,497.662651 | 111,114,809.495542 |
2023-05-06 15:15:00 | 1,775 | 1,780 | 1,775 | 1,780 | 17,412.350457 | 30,959,372.638914 |
2023-05-06 15:16:00 | 1,780 | 1,780 | 1,775 | 1,780 | 59,945.582625 | 106,645,209.070539 |
2023-05-06 15:17:00 | 1,780 | 1,785 | 1,780 | 1,785 | 22,071.505671 | 39,300,873.965566 |
2023-05-06 15:18:00 | 1,780 | 1,785 | 1,780 | 1,780 | 9,477.17891 | 16,877,468.228149 |
2023-05-06 15:19:00 | 1,780 | 1,785 | 1,780 | 1,785 | 32,811.374949 | 58,446,187.365864 |
2023-05-06 15:20:00 | 1,780 | 1,785 | 1,780 | 1,780 | 44,714.195381 | 79,604,762.380128 |
2023-05-06 15:21:00 | 1,775 | 1,785 | 1,775 | 1,785 | 37,988.437358 | 67,611,761.899821 |
2023-05-06 15:22:00 | 1,785 | 1,785 | 1,780 | 1,785 | 24,681.870521 | 44,029,095.031367 |
2023-05-06 15:23:00 | 1,785 | 1,785 | 1,780 | 1,780 | 34,770.921144 | 61,934,313.601789 |
2023-05-06 15:24:00 | 1,780 | 1,780 | 1,775 | 1,775 | 9,356.923852 | 16,641,359.319154 |
2023-05-06 15:25:00 | 1,775 | 1,780 | 1,775 | 1,775 | 10,745.279568 | 19,113,375.464804 |
2023-05-06 15:26:00 | 1,780 | 1,780 | 1,775 | 1,780 | 68,879.740976 | 122,298,070.789854 |
2023-05-06 15:27:00 | 1,775 | 1,780 | 1,775 | 1,775 | 45,143.107777 | 80,140,700.330096 |
2023-05-06 15:28:00 | 1,775 | 1,780 | 1,775 | 1,775 | 32,325.015782 | 57,401,769.476069 |
2023-05-06 15:29:00 | 1,775 | 1,780 | 1,775 | 1,775 | 34,778.028546 | 61,778,878.314289 |
2023-05-06 15:30:00 | 1,775 | 1,780 | 1,775 | 1,780 | 30,254.312664 | 53,709,821.744585 |
2023-05-06 15:31:00 | 1,775 | 1,780 | 1,775 | 1,775 | 28,023.693001 | 49,753,081.370481 |
2023-05-06 15:32:00 | 1,775 | 1,785 | 1,775 | 1,785 | 138,981.077535 | 247,306,950.551947 |
2023-05-06 15:33:00 | 1,785 | 1,790 | 1,780 | 1,785 | 99,657.77989 | 177,858,185.534971 |
2023-05-06 15:34:00 | 1,790 | 1,790 | 1,785 | 1,790 | 79,021.519497 | 141,072,206.616406 |
2023-05-06 15:35:00 | 1,785 | 1,790 | 1,785 | 1,790 | 32,144.294687 | 57,498,394.973668 |
2023-05-06 15:36:00 | 1,790 | 1,790 | 1,785 | 1,790 | 20,673.939197 | 36,942,075.20671 |
2023-05-06 15:37:00 | 1,785 | 1,790 | 1,785 | 1,790 | 217,826.023515 | 389,891,717.736116 |
2023-05-06 15:38:00 | 1,785 | 1,790 | 1,785 | 1,790 | 42,782.289868 | 76,485,925.609124 |
2023-05-06 15:39:00 | 1,790 | 1,795 | 1,785 | 1,795 | 224,694.813044 | 402,700,393.048457 |
2023-05-06 15:40:00 | 1,795 | 1,800 | 1,795 | 1,800 | 237,410.782149 | 427,150,986.936309 |
2023-05-06 15:41:00 | 1,800 | 1,805 | 1,795 | 1,800 | 529,931.680982 | 955,396,023.024593 |
2023-05-06 15:42:00 | 1,800 | 1,805 | 1,800 | 1,805 | 113,843.356998 | 205,419,532.074581 |
2023-05-06 15:43:00 | 1,805 | 1,805 | 1,795 | 1,800 | 226,960.47063 | 409,082,409.369582 |
2023-05-06 15:44:00 | 1,795 | 1,800 | 1,795 | 1,795 | 38,287.965714 | 68,790,638.389963 |
2023-05-06 15:45:00 | 1,795 | 1,800 | 1,795 | 1,800 | 99,583.097557 | 179,154,534.167954 |
2023-05-06 15:46:00 | 1,800 | 1,805 | 1,795 | 1,800 | 142,953.953006 | 257,333,957.065232 |
2023-05-06 15:47:00 | 1,795 | 1,800 | 1,795 | 1,795 | 161,640.084541 | 290,556,035.667681 |
2023-05-06 15:48:00 | 1,800 | 1,800 | 1,790 | 1,795 | 167,293.165861 | 300,257,196.382156 |
2023-05-06 15:49:00 | 1,795 | 1,800 | 1,790 | 1,800 | 157,393.851718 | 282,466,362.156226 |
2023-05-06 15:50:00 | 1,800 | 1,800 | 1,795 | 1,800 | 73,284.994208 | 131,889,027.325443 |
2023-05-06 15:51:00 | 1,800 | 1,810 | 1,800 | 1,810 | 383,591.843348 | 693,675,032.812115 |
2023-05-06 15:52:00 | 1,805 | 1,810 | 1,805 | 1,810 | 123,503.757492 | 223,261,631.988911 |
2023-05-06 15:53:00 | 1,810 | 1,815 | 1,805 | 1,815 | 134,373.24843 | 243,329,938.868612 |
2023-05-06 15:54:00 | 1,815 | 1,815 | 1,810 | 1,815 | 69,153.473891 | 125,383,785.40015 |
2023-05-06 15:55:00 | 1,815 | 1,815 | 1,810 | 1,810 | 76,940.881449 | 139,300,868.071766 |
2023-05-06 15:56:00 | 1,810 | 1,815 | 1,810 | 1,815 | 103,685.274254 | 188,032,420.180071 |
2023-05-06 15:57:00 | 1,815 | 1,815 | 1,810 | 1,810 | 84,429.915312 | 152,991,106.854686 |
2023-05-06 15:58:00 | 1,815 | 1,815 | 1,805 | 1,805 | 216,497.877933 | 391,746,919.050963 |
2023-05-06 15:59:00 | 1,805 | 1,810 | 1,800 | 1,805 | 110,543.619643 | 199,512,718.563898 |
2023-05-06 16:00:00 | 1,810 | 1,810 | 1,800 | 1,805 | 69,642.338579 | 125,764,815.617032 |
2023-05-06 16:01:00 | 1,805 | 1,830 | 1,805 | 1,830 | 594,450.009408 | 1,082,513,490.418063 |
2023-05-06 16:02:00 | 1,825 | 1,840 | 1,820 | 1,835 | 1,167,455.190462 | 2,136,662,835.010615 |
2023-05-06 16:03:00 | 1,835 | 1,845 | 1,830 | 1,845 | 860,920.455782 | 1,581,573,671.631445 |
2023-05-06 16:04:00 | 1,845 | 1,845 | 1,830 | 1,835 | 690,277.420377 | 1,268,303,229.276333 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.