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 16:05:00 | 1,830 | 1,835 | 1,825 | 1,835 | 349,031.493704 | 638,798,622.46253 |
2023-05-06 16:06:00 | 1,835 | 1,835 | 1,825 | 1,835 | 285,163.66273 | 522,309,366.388264 |
2023-05-06 16:07:00 | 1,835 | 1,845 | 1,835 | 1,845 | 612,818.062572 | 1,129,075,517.61047 |
2023-05-06 16:08:00 | 1,845 | 1,845 | 1,830 | 1,835 | 619,440.24726 | 1,137,044,522.60815 |
2023-05-06 16:09:00 | 1,830 | 1,840 | 1,825 | 1,825 | 324,385.257679 | 594,053,350.901965 |
2023-05-06 16:10:00 | 1,830 | 1,830 | 1,820 | 1,820 | 295,838.573825 | 539,011,040.999882 |
2023-05-06 16:11:00 | 1,820 | 1,835 | 1,820 | 1,825 | 278,994.421171 | 509,343,003.018538 |
2023-05-06 16:12:00 | 1,830 | 1,835 | 1,825 | 1,835 | 235,959.830627 | 432,088,365.524009 |
2023-05-06 16:13:00 | 1,835 | 1,835 | 1,825 | 1,830 | 173,366.938329 | 317,640,328.173263 |
2023-05-06 16:14:00 | 1,835 | 1,835 | 1,825 | 1,830 | 168,388.242543 | 307,646,889.346522 |
2023-05-06 16:15:00 | 1,830 | 1,830 | 1,820 | 1,825 | 189,135.603265 | 345,109,804.624511 |
2023-05-06 16:16:00 | 1,825 | 1,830 | 1,820 | 1,825 | 58,515.703649 | 106,825,815.551886 |
2023-05-06 16:17:00 | 1,825 | 1,840 | 1,825 | 1,835 | 343,497.58274 | 629,492,575.489952 |
2023-05-06 16:18:00 | 1,830 | 1,835 | 1,830 | 1,830 | 54,124.470788 | 99,198,052.491227 |
2023-05-06 16:19:00 | 1,835 | 1,835 | 1,830 | 1,835 | 170,850.891647 | 313,408,576.586939 |
2023-05-06 16:20:00 | 1,835 | 1,840 | 1,830 | 1,835 | 278,598.142575 | 511,233,385.721222 |
2023-05-06 16:21:00 | 1,830 | 1,835 | 1,820 | 1,825 | 298,344.757755 | 545,525,569.788345 |
2023-05-06 16:22:00 | 1,825 | 1,830 | 1,820 | 1,825 | 41,950.607643 | 76,572,141.624938 |
2023-05-06 16:23:00 | 1,820 | 1,825 | 1,805 | 1,805 | 315,530.243205 | 572,841,037.840736 |
2023-05-06 16:24:00 | 1,805 | 1,815 | 1,800 | 1,800 | 659,666.790587 | 1,192,752,616.95183 |
2023-05-06 16:25:00 | 1,805 | 1,815 | 1,800 | 1,815 | 384,160.524989 | 694,457,293.09655 |
2023-05-06 16:26:00 | 1,810 | 1,815 | 1,805 | 1,810 | 106,859.846744 | 193,454,926.769047 |
2023-05-06 16:27:00 | 1,810 | 1,815 | 1,805 | 1,805 | 211,891.262518 | 382,779,949.838769 |
2023-05-06 16:28:00 | 1,810 | 1,810 | 1,800 | 1,800 | 252,978.321816 | 456,517,708.634909 |
2023-05-06 16:29:00 | 1,805 | 1,810 | 1,800 | 1,805 | 150,179.358778 | 271,063,221.208109 |
2023-05-06 16:30:00 | 1,800 | 1,805 | 1,800 | 1,805 | 304,408.623139 | 548,412,795.430211 |
2023-05-06 16:31:00 | 1,805 | 1,805 | 1,800 | 1,800 | 52,744.851863 | 95,002,314.579895 |
2023-05-06 16:32:00 | 1,800 | 1,805 | 1,790 | 1,795 | 293,016.961045 | 526,329,186.070252 |
2023-05-06 16:33:00 | 1,795 | 1,800 | 1,795 | 1,800 | 89,647.303103 | 161,212,912.181422 |
2023-05-06 16:34:00 | 1,800 | 1,805 | 1,795 | 1,800 | 127,787.392395 | 230,008,252.15271 |
2023-05-06 16:35:00 | 1,800 | 1,805 | 1,795 | 1,800 | 88,966.697568 | 160,232,891.18811 |
2023-05-06 16:36:00 | 1,800 | 1,805 | 1,795 | 1,800 | 89,685.991634 | 161,455,161.412444 |
2023-05-06 16:37:00 | 1,800 | 1,805 | 1,795 | 1,800 | 49,330.18637 | 88,866,483.680191 |
2023-05-06 16:38:00 | 1,805 | 1,815 | 1,800 | 1,810 | 214,680.82794 | 388,323,449.217262 |
2023-05-06 16:39:00 | 1,810 | 1,815 | 1,805 | 1,805 | 209,554.845998 | 378,720,188.873391 |
2023-05-06 16:40:00 | 1,805 | 1,810 | 1,800 | 1,805 | 35,217.566913 | 63,569,116.384794 |
2023-05-06 16:41:00 | 1,805 | 1,810 | 1,805 | 1,805 | 20,143.185471 | 36,394,862.203609 |
2023-05-06 16:42:00 | 1,805 | 1,805 | 1,795 | 1,800 | 259,809.554617 | 467,865,560.033512 |
2023-05-06 16:43:00 | 1,800 | 1,805 | 1,800 | 1,805 | 72,841.265426 | 131,178,450.403069 |
2023-05-06 16:44:00 | 1,805 | 1,805 | 1,795 | 1,800 | 193,064.352579 | 347,174,262.162662 |
2023-05-06 16:45:00 | 1,800 | 1,805 | 1,795 | 1,795 | 111,561.385571 | 200,642,944.136887 |
2023-05-06 16:46:00 | 1,795 | 1,800 | 1,790 | 1,795 | 240,777.211292 | 432,173,438.872094 |
2023-05-06 16:47:00 | 1,795 | 1,800 | 1,790 | 1,800 | 71,632.248885 | 128,580,911.364255 |
2023-05-06 16:48:00 | 1,800 | 1,800 | 1,790 | 1,795 | 88,584.492211 | 158,926,443.54679 |
2023-05-06 16:49:00 | 1,795 | 1,800 | 1,790 | 1,795 | 136,877.747924 | 245,512,081.43146 |
2023-05-06 16:50:00 | 1,795 | 1,800 | 1,790 | 1,790 | 150,711.725659 | 269,894,181.940068 |
2023-05-06 16:51:00 | 1,795 | 1,795 | 1,790 | 1,790 | 178,445.136606 | 319,596,477.619473 |
2023-05-06 16:52:00 | 1,790 | 1,795 | 1,790 | 1,790 | 39,564.060458 | 70,844,920.26084 |
2023-05-06 16:53:00 | 1,795 | 1,800 | 1,790 | 1,800 | 74,625.424144 | 134,014,027.664064 |
2023-05-06 16:54:00 | 1,795 | 1,800 | 1,795 | 1,800 | 53,350.992943 | 95,897,852.091931 |
2023-05-06 16:55:00 | 1,800 | 1,805 | 1,795 | 1,800 | 124,613.044061 | 224,252,518.945057 |
2023-05-06 16:56:00 | 1,800 | 1,805 | 1,795 | 1,800 | 104,547.256214 | 188,155,370.372646 |
2023-05-06 16:57:00 | 1,800 | 1,805 | 1,795 | 1,795 | 75,237.011377 | 135,291,172.108746 |
2023-05-06 16:58:00 | 1,795 | 1,800 | 1,790 | 1,795 | 112,970.732927 | 202,733,878.002737 |
2023-05-06 16:59:00 | 1,795 | 1,795 | 1,790 | 1,795 | 68,941.204451 | 123,472,223.903407 |
2023-05-06 17:00:00 | 1,795 | 1,800 | 1,790 | 1,795 | 244,266.845919 | 438,155,903.004839 |
2023-05-06 17:01:00 | 1,790 | 1,795 | 1,790 | 1,790 | 157,455.388689 | 282,040,404.845651 |
2023-05-06 17:02:00 | 1,790 | 1,795 | 1,780 | 1,780 | 402,286.832824 | 718,099,356.519367 |
2023-05-06 17:03:00 | 1,780 | 1,785 | 1,780 | 1,780 | 251,491.905157 | 447,855,685.501419 |
2023-05-06 17:04:00 | 1,780 | 1,785 | 1,775 | 1,780 | 215,895.152 | 383,951,739.807528 |
2023-05-06 17:05:00 | 1,775 | 1,780 | 1,765 | 1,765 | 715,916.388164 | 1,267,707,639.405406 |
2023-05-06 17:06:00 | 1,765 | 1,775 | 1,765 | 1,770 | 282,724.508402 | 500,725,330.339651 |
2023-05-06 17:07:00 | 1,775 | 1,780 | 1,770 | 1,775 | 137,455.719424 | 243,805,158.2591 |
2023-05-06 17:08:00 | 1,770 | 1,780 | 1,770 | 1,775 | 82,838.050683 | 146,997,534.966207 |
2023-05-06 17:09:00 | 1,780 | 1,780 | 1,770 | 1,775 | 144,390.608489 | 256,300,687.253201 |
2023-05-06 17:10:00 | 1,775 | 1,780 | 1,770 | 1,775 | 138,232.848308 | 245,343,783.371198 |
2023-05-06 17:11:00 | 1,775 | 1,775 | 1,770 | 1,770 | 167,775.464345 | 297,022,538.94787 |
2023-05-06 17:12:00 | 1,770 | 1,775 | 1,765 | 1,770 | 145,303.413978 | 257,086,635.364282 |
2023-05-06 17:13:00 | 1,770 | 1,775 | 1,765 | 1,775 | 151,758.365883 | 268,597,035.605943 |
2023-05-06 17:14:00 | 1,775 | 1,775 | 1,770 | 1,775 | 113,160.562862 | 200,327,640.245637 |
2023-05-06 17:15:00 | 1,775 | 1,775 | 1,770 | 1,770 | 170,789.125363 | 302,437,000.567474 |
2023-05-06 17:16:00 | 1,770 | 1,775 | 1,765 | 1,765 | 150,616.6171 | 266,112,070.345129 |
2023-05-06 17:17:00 | 1,765 | 1,770 | 1,760 | 1,760 | 189,270.208474 | 334,035,648.730579 |
2023-05-06 17:18:00 | 1,765 | 1,770 | 1,760 | 1,770 | 93,912.117052 | 165,827,313.340433 |
2023-05-06 17:19:00 | 1,770 | 1,775 | 1,765 | 1,770 | 143,906.792266 | 254,724,841.059875 |
2023-05-06 17:20:00 | 1,770 | 1,775 | 1,765 | 1,770 | 88,748.961479 | 157,066,624.673405 |
2023-05-06 17:21:00 | 1,770 | 1,770 | 1,765 | 1,765 | 17,782.154677 | 31,431,864.021104 |
2023-05-06 17:22:00 | 1,765 | 1,770 | 1,760 | 1,765 | 170,063.875434 | 300,144,517.139778 |
2023-05-06 17:23:00 | 1,765 | 1,770 | 1,765 | 1,770 | 45,003.998562 | 79,595,276.106586 |
2023-05-06 17:24:00 | 1,770 | 1,770 | 1,765 | 1,770 | 62,263.489831 | 110,181,311.387879 |
2023-05-06 17:25:00 | 1,770 | 1,775 | 1,765 | 1,770 | 90,191.900472 | 159,532,469.757966 |
2023-05-06 17:26:00 | 1,770 | 1,775 | 1,770 | 1,770 | 69,355.183837 | 122,762,927.813051 |
2023-05-06 17:27:00 | 1,770 | 1,775 | 1,765 | 1,770 | 84,257.995364 | 149,150,474.377978 |
2023-05-06 17:28:00 | 1,770 | 1,775 | 1,770 | 1,770 | 15,479.549707 | 27,438,851.708809 |
2023-05-06 17:29:00 | 1,775 | 1,775 | 1,770 | 1,770 | 24,431.829265 | 43,253,154.673834 |
2023-05-06 17:30:00 | 1,770 | 1,775 | 1,770 | 1,775 | 17,734.672142 | 31,456,483.028492 |
2023-05-06 17:31:00 | 1,770 | 1,775 | 1,770 | 1,770 | 67,333.872517 | 119,498,874.525053 |
2023-05-06 17:32:00 | 1,775 | 1,775 | 1,770 | 1,775 | 48,323.65352 | 85,739,118.090479 |
2023-05-06 17:33:00 | 1,770 | 1,780 | 1,770 | 1,775 | 53,082.279945 | 94,243,032.368607 |
2023-05-06 17:34:00 | 1,775 | 1,780 | 1,775 | 1,775 | 89,265.500822 | 158,461,002.643798 |
2023-05-06 17:35:00 | 1,775 | 1,775 | 1,770 | 1,770 | 13,397.302535 | 23,775,804.636878 |
2023-05-06 17:36:00 | 1,775 | 1,775 | 1,770 | 1,775 | 6,944.506879 | 12,317,259.078029 |
2023-05-06 17:37:00 | 1,775 | 1,775 | 1,770 | 1,770 | 13,266.43325 | 23,506,687.803708 |
2023-05-06 17:38:00 | 1,775 | 1,775 | 1,770 | 1,775 | 42,075.884775 | 74,673,669.636048 |
2023-05-06 17:39:00 | 1,775 | 1,780 | 1,770 | 1,775 | 74,048.14782 | 131,416,993.385878 |
2023-05-06 17:40:00 | 1,775 | 1,780 | 1,770 | 1,775 | 39,985.357255 | 70,999,359.816972 |
2023-05-06 17:41:00 | 1,780 | 1,780 | 1,775 | 1,775 | 22,071.876828 | 39,197,574.121939 |
2023-05-06 17:42:00 | 1,775 | 1,780 | 1,775 | 1,775 | 26,179.829143 | 46,486,231.405898 |
2023-05-06 17:43:00 | 1,780 | 1,780 | 1,775 | 1,780 | 52,280.810325 | 93,045,452.748126 |
2023-05-06 17:44:00 | 1,780 | 1,780 | 1,775 | 1,780 | 38,230.537597 | 68,041,361.744735 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.