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 19:25:00 | 1,770 | 1,775 | 1,770 | 1,770 | 15,574.470222 | 27,603,929.254567 |
2023-05-06 19:26:00 | 1,770 | 1,775 | 1,765 | 1,765 | 202,030.477209 | 357,092,042.727242 |
2023-05-06 19:27:00 | 1,760 | 1,765 | 1,760 | 1,760 | 110,169.862304 | 193,962,258.15459 |
2023-05-06 19:28:00 | 1,760 | 1,765 | 1,760 | 1,765 | 110,253.284192 | 194,093,109.594128 |
2023-05-06 19:29:00 | 1,760 | 1,770 | 1,760 | 1,770 | 54,684.363253 | 96,629,748.191738 |
2023-05-06 19:30:00 | 1,770 | 1,770 | 1,765 | 1,770 | 38,204.01575 | 67,601,312.240921 |
2023-05-06 19:31:00 | 1,765 | 1,770 | 1,765 | 1,765 | 53,230.031819 | 93,952,648.163947 |
2023-05-06 19:32:00 | 1,765 | 1,765 | 1,755 | 1,755 | 200,264.272963 | 352,137,471.623783 |
2023-05-06 19:33:00 | 1,755 | 1,760 | 1,755 | 1,760 | 23,425.029374 | 41,183,453.957319 |
2023-05-06 19:34:00 | 1,760 | 1,765 | 1,755 | 1,765 | 91,853.162104 | 161,692,160.621795 |
2023-05-06 19:35:00 | 1,760 | 1,765 | 1,760 | 1,760 | 36,053.178358 | 63,477,284.901045 |
2023-05-06 19:36:00 | 1,765 | 1,765 | 1,755 | 1,755 | 115,447.614847 | 202,941,113.879997 |
2023-05-06 19:37:00 | 1,755 | 1,760 | 1,740 | 1,745 | 631,834.355914 | 1,105,048,331.381423 |
2023-05-06 19:38:00 | 1,745 | 1,750 | 1,740 | 1,750 | 127,088.933448 | 221,497,387.556098 |
2023-05-06 19:39:00 | 1,750 | 1,750 | 1,745 | 1,750 | 17,817.590475 | 31,134,055.116857 |
2023-05-06 19:40:00 | 1,745 | 1,750 | 1,745 | 1,750 | 45,097.053861 | 78,730,866.033656 |
2023-05-06 19:41:00 | 1,750 | 1,750 | 1,745 | 1,745 | 75,706.169575 | 132,230,334.526903 |
2023-05-06 19:42:00 | 1,750 | 1,750 | 1,745 | 1,750 | 53,043.176109 | 92,805,358.697628 |
2023-05-06 19:43:00 | 1,745 | 1,755 | 1,745 | 1,755 | 59,232.213709 | 103,647,814.229572 |
2023-05-06 19:44:00 | 1,755 | 1,755 | 1,750 | 1,750 | 57,091.032851 | 99,932,575.657453 |
2023-05-06 19:45:00 | 1,750 | 1,755 | 1,750 | 1,750 | 48,329.794085 | 84,587,193.597118 |
2023-05-06 19:46:00 | 1,750 | 1,755 | 1,745 | 1,750 | 40,755.821388 | 71,277,277.834658 |
2023-05-06 19:47:00 | 1,745 | 1,750 | 1,745 | 1,750 | 17,494.07479 | 30,553,092.673214 |
2023-05-06 19:48:00 | 1,745 | 1,750 | 1,745 | 1,750 | 49,103.380503 | 85,914,373.851521 |
2023-05-06 19:49:00 | 1,750 | 1,755 | 1,750 | 1,755 | 10,118.136018 | 17,706,885.76593 |
2023-05-06 19:50:00 | 1,750 | 1,755 | 1,750 | 1,750 | 34,655.982577 | 60,662,430.457645 |
2023-05-06 19:51:00 | 1,750 | 1,755 | 1,745 | 1,750 | 104,341.731061 | 182,465,239.676407 |
2023-05-06 19:52:00 | 1,750 | 1,755 | 1,750 | 1,750 | 46,926.0908 | 82,125,417.854166 |
2023-05-06 19:53:00 | 1,750 | 1,755 | 1,750 | 1,750 | 17,558.698152 | 30,734,919.298869 |
2023-05-06 19:54:00 | 1,750 | 1,755 | 1,745 | 1,750 | 46,030.416341 | 80,549,280.526724 |
2023-05-06 19:55:00 | 1,750 | 1,755 | 1,750 | 1,755 | 25,229.633403 | 44,152,590.978088 |
2023-05-06 19:56:00 | 1,750 | 1,755 | 1,750 | 1,755 | 11,107.517736 | 19,479,335.504272 |
2023-05-06 19:57:00 | 1,755 | 1,755 | 1,750 | 1,755 | 33,965.765639 | 59,567,833.43425 |
2023-05-06 19:58:00 | 1,750 | 1,755 | 1,750 | 1,750 | 15,319.377725 | 26,849,109.512195 |
2023-05-06 19:59:00 | 1,755 | 1,755 | 1,750 | 1,755 | 15,426.922225 | 27,050,149.165648 |
2023-05-06 20:00:00 | 1,755 | 1,760 | 1,750 | 1,760 | 63,061.862683 | 110,709,045.707354 |
2023-05-06 20:01:00 | 1,760 | 1,760 | 1,755 | 1,755 | 7,642.001778 | 13,442,138.180352 |
2023-05-06 20:02:00 | 1,760 | 1,760 | 1,755 | 1,755 | 41,790.10472 | 73,368,757.555383 |
2023-05-06 20:03:00 | 1,750 | 1,755 | 1,750 | 1,755 | 9,061.800952 | 15,866,190.056926 |
2023-05-06 20:04:00 | 1,755 | 1,755 | 1,750 | 1,755 | 6,838.736952 | 11,996,871.757893 |
2023-05-06 20:05:00 | 1,755 | 1,755 | 1,750 | 1,755 | 6,081.846229 | 10,659,358.476013 |
2023-05-06 20:06:00 | 1,755 | 1,755 | 1,750 | 1,755 | 21,432.596209 | 37,513,174.568654 |
2023-05-06 20:07:00 | 1,750 | 1,755 | 1,750 | 1,755 | 15,546.131989 | 27,216,349.76524 |
2023-05-06 20:08:00 | 1,750 | 1,755 | 1,750 | 1,755 | 60,704.930216 | 106,520,035.389975 |
2023-05-06 20:09:00 | 1,755 | 1,755 | 1,750 | 1,755 | 28,689.311832 | 50,330,493.044265 |
2023-05-06 20:10:00 | 1,755 | 1,760 | 1,750 | 1,755 | 21,662.9442 | 38,000,549.639281 |
2023-05-06 20:11:00 | 1,755 | 1,760 | 1,750 | 1,755 | 7,957.849283 | 13,958,898.048467 |
2023-05-06 20:12:00 | 1,755 | 1,760 | 1,750 | 1,755 | 72,311.175165 | 126,857,344.75889 |
2023-05-06 20:13:00 | 1,755 | 1,755 | 1,750 | 1,755 | 16,171.853196 | 28,302,601.557752 |
2023-05-06 20:14:00 | 1,750 | 1,755 | 1,750 | 1,755 | 30,871.879426 | 54,072,538.567302 |
2023-05-06 20:15:00 | 1,750 | 1,755 | 1,745 | 1,745 | 59,014.681146 | 103,202,299.235343 |
2023-05-06 20:16:00 | 1,745 | 1,750 | 1,745 | 1,745 | 31,744.436598 | 55,449,463.851745 |
2023-05-06 20:17:00 | 1,745 | 1,750 | 1,745 | 1,750 | 19,193.378788 | 33,557,233.818667 |
2023-05-06 20:18:00 | 1,750 | 1,755 | 1,745 | 1,755 | 64,324.552607 | 112,540,166.200227 |
2023-05-06 20:19:00 | 1,755 | 1,755 | 1,750 | 1,755 | 5,969.59019 | 10,447,579.002684 |
2023-05-06 20:20:00 | 1,755 | 1,755 | 1,750 | 1,755 | 37,559.739738 | 65,873,015.911887 |
2023-05-06 20:21:00 | 1,750 | 1,760 | 1,750 | 1,760 | 17,392.619736 | 30,520,448.486678 |
2023-05-06 20:22:00 | 1,755 | 1,760 | 1,755 | 1,760 | 8,913.163129 | 15,645,545.780443 |
2023-05-06 20:23:00 | 1,755 | 1,760 | 1,755 | 1,760 | 28,491.299721 | 50,059,409.122458 |
2023-05-06 20:24:00 | 1,755 | 1,760 | 1,755 | 1,760 | 5,384.054435 | 9,467,857.762028 |
2023-05-06 20:25:00 | 1,755 | 1,760 | 1,750 | 1,750 | 36,408.30139 | 63,877,038.252252 |
2023-05-06 20:26:00 | 1,755 | 1,755 | 1,750 | 1,750 | 19,034.81482 | 33,313,297.997636 |
2023-05-06 20:27:00 | 1,750 | 1,760 | 1,750 | 1,755 | 22,234.710311 | 39,003,913.136917 |
2023-05-06 20:28:00 | 1,755 | 1,760 | 1,750 | 1,750 | 22,053.108385 | 38,756,418.383798 |
2023-05-06 20:29:00 | 1,755 | 1,755 | 1,750 | 1,750 | 20,330.560332 | 35,587,293.418173 |
2023-05-06 20:30:00 | 1,750 | 1,755 | 1,750 | 1,750 | 35,923.521167 | 62,922,733.450803 |
2023-05-06 20:31:00 | 1,750 | 1,750 | 1,750 | 1,750 | 19,928.291788 | 34,874,510.628318 |
2023-05-06 20:32:00 | 1,750 | 1,755 | 1,750 | 1,750 | 22,224.476291 | 38,944,218.302274 |
2023-05-06 20:33:00 | 1,750 | 1,750 | 1,750 | 1,750 | 32,117.707966 | 56,205,988.939765 |
2023-05-06 20:34:00 | 1,755 | 1,755 | 1,750 | 1,750 | 14,652.860994 | 25,646,988.244049 |
2023-05-06 20:35:00 | 1,750 | 1,750 | 1,745 | 1,750 | 44,368.292698 | 77,644,482.221308 |
2023-05-06 20:36:00 | 1,750 | 1,755 | 1,745 | 1,755 | 31,208.20463 | 54,614,343.10187 |
2023-05-06 20:37:00 | 1,750 | 1,755 | 1,750 | 1,755 | 1,974.159051 | 3,463,043.517006 |
2023-05-06 20:38:00 | 1,755 | 1,755 | 1,750 | 1,755 | 22,971.042676 | 40,313,158.825227 |
2023-05-06 20:39:00 | 1,750 | 1,755 | 1,750 | 1,755 | 6,674.65167 | 11,707,035.701105 |
2023-05-06 20:40:00 | 1,750 | 1,755 | 1,750 | 1,755 | 7,643.928491 | 13,414,980.545125 |
2023-05-06 20:41:00 | 1,755 | 1,760 | 1,750 | 1,760 | 40,575.619004 | 71,279,763.644975 |
2023-05-06 20:42:00 | 1,760 | 1,765 | 1,755 | 1,765 | 103,263.927791 | 181,781,594.055893 |
2023-05-06 20:43:00 | 1,765 | 1,770 | 1,760 | 1,770 | 180,455.446006 | 318,581,652.277146 |
2023-05-06 20:44:00 | 1,770 | 1,770 | 1,760 | 1,765 | 44,814.946669 | 79,098,534.576816 |
2023-05-06 20:45:00 | 1,765 | 1,770 | 1,760 | 1,770 | 91,590.337294 | 161,705,976.502995 |
2023-05-06 20:46:00 | 1,770 | 1,770 | 1,765 | 1,765 | 39,024.405009 | 68,913,491.892608 |
2023-05-06 20:47:00 | 1,770 | 1,770 | 1,765 | 1,765 | 30,179.88893 | 53,418,015.744145 |
2023-05-06 20:48:00 | 1,770 | 1,775 | 1,765 | 1,775 | 164,001.216217 | 290,246,425.956876 |
2023-05-06 20:49:00 | 1,775 | 1,775 | 1,770 | 1,770 | 30,773.23393 | 54,476,815.167726 |
2023-05-06 20:50:00 | 1,770 | 1,770 | 1,765 | 1,770 | 20,817.174063 | 36,816,550.97592 |
2023-05-06 20:51:00 | 1,765 | 1,770 | 1,765 | 1,770 | 14,897.64826 | 26,341,378.247481 |
2023-05-06 20:52:00 | 1,770 | 1,770 | 1,765 | 1,770 | 7,826.541245 | 13,843,017.595411 |
2023-05-06 20:53:00 | 1,765 | 1,770 | 1,765 | 1,770 | 14,170.459231 | 25,058,681.156303 |
2023-05-06 20:54:00 | 1,770 | 1,775 | 1,770 | 1,770 | 61,755.600599 | 109,318,958.771757 |
2023-05-06 20:55:00 | 1,770 | 1,770 | 1,770 | 1,770 | 25,182.201088 | 44,572,495.925017 |
2023-05-06 20:56:00 | 1,770 | 1,775 | 1,765 | 1,770 | 24,499.807684 | 43,361,632.429317 |
2023-05-06 20:57:00 | 1,770 | 1,775 | 1,770 | 1,775 | 23,091.110431 | 40,930,900.523338 |
2023-05-06 20:58:00 | 1,770 | 1,775 | 1,770 | 1,770 | 29,130.887503 | 51,588,215.682527 |
2023-05-06 20:59:00 | 1,770 | 1,775 | 1,770 | 1,775 | 30,143.472719 | 53,354,112.460901 |
2023-05-06 21:00:00 | 1,770 | 1,780 | 1,770 | 1,775 | 81,947.577233 | 145,465,939.30108 |
2023-05-06 21:01:00 | 1,775 | 1,780 | 1,775 | 1,780 | 185,402.16567 | 329,948,881.161571 |
2023-05-06 21:02:00 | 1,785 | 1,785 | 1,780 | 1,780 | 85,188.488466 | 151,697,656.068768 |
2023-05-06 21:03:00 | 1,780 | 1,785 | 1,780 | 1,785 | 122,559.024689 | 218,573,722.637383 |
2023-05-06 21:04:00 | 1,785 | 1,785 | 1,780 | 1,785 | 204,658.090922 | 365,171,724.37755 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.