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 22:45:00 | 1,725 | 1,730 | 1,720 | 1,725 | 121,104.319335 | 208,980,833.305643 |
2023-05-06 22:46:00 | 1,720 | 1,730 | 1,720 | 1,725 | 48,581.519158 | 83,785,099.16675 |
2023-05-06 22:47:00 | 1,725 | 1,730 | 1,725 | 1,730 | 76,892.423604 | 132,975,122.931943 |
2023-05-06 22:48:00 | 1,730 | 1,735 | 1,725 | 1,735 | 164,175.358852 | 284,016,220.60842 |
2023-05-06 22:49:00 | 1,730 | 1,740 | 1,730 | 1,740 | 119,605.75948 | 207,485,589.539834 |
2023-05-06 22:50:00 | 1,740 | 1,740 | 1,730 | 1,730 | 148,212.698823 | 256,919,986.869657 |
2023-05-06 22:51:00 | 1,730 | 1,735 | 1,725 | 1,725 | 60,517.748699 | 104,669,497.786015 |
2023-05-06 22:52:00 | 1,730 | 1,730 | 1,725 | 1,725 | 109,600.94051 | 189,075,087.814987 |
2023-05-06 22:53:00 | 1,725 | 1,730 | 1,725 | 1,725 | 57,146.851794 | 98,644,083.662887 |
2023-05-06 22:54:00 | 1,725 | 1,730 | 1,725 | 1,725 | 81,567.963775 | 140,760,828.157803 |
2023-05-06 22:55:00 | 1,725 | 1,735 | 1,725 | 1,730 | 72,935.136755 | 126,159,297.981656 |
2023-05-06 22:56:00 | 1,730 | 1,730 | 1,725 | 1,730 | 23,775.563409 | 41,121,274.642307 |
2023-05-06 22:57:00 | 1,725 | 1,730 | 1,725 | 1,730 | 65,329.457479 | 112,743,181.968523 |
2023-05-06 22:58:00 | 1,730 | 1,735 | 1,725 | 1,730 | 35,633.940822 | 61,652,135.377345 |
2023-05-06 22:59:00 | 1,730 | 1,730 | 1,725 | 1,730 | 3,304.085606 | 5,712,807.492993 |
2023-05-06 23:00:00 | 1,730 | 1,730 | 1,725 | 1,730 | 20,827.136182 | 36,027,743.358826 |
2023-05-06 23:01:00 | 1,730 | 1,730 | 1,725 | 1,725 | 7,187.07266 | 12,405,768.06731 |
2023-05-06 23:02:00 | 1,730 | 1,735 | 1,725 | 1,725 | 62,722.540407 | 108,483,832.404218 |
2023-05-06 23:03:00 | 1,730 | 1,735 | 1,725 | 1,730 | 37,734.498443 | 65,259,344.189892 |
2023-05-06 23:04:00 | 1,735 | 1,735 | 1,730 | 1,730 | 97,519.541692 | 168,727,366.505655 |
2023-05-06 23:05:00 | 1,735 | 1,735 | 1,730 | 1,730 | 34,985.407744 | 60,553,786.193878 |
2023-05-06 23:06:00 | 1,730 | 1,735 | 1,720 | 1,720 | 185,823.620239 | 320,330,314.293202 |
2023-05-06 23:07:00 | 1,720 | 1,720 | 1,710 | 1,710 | 481,188.428188 | 825,241,931.121237 |
2023-05-06 23:08:00 | 1,715 | 1,725 | 1,710 | 1,725 | 119,994.109567 | 205,826,375.930268 |
2023-05-06 23:09:00 | 1,725 | 1,725 | 1,720 | 1,720 | 56,474.232631 | 97,155,843.615762 |
2023-05-06 23:10:00 | 1,720 | 1,725 | 1,715 | 1,720 | 83,582.850981 | 143,502,771.706492 |
2023-05-06 23:11:00 | 1,715 | 1,725 | 1,715 | 1,725 | 83,550.437702 | 143,746,286.909475 |
2023-05-06 23:12:00 | 1,725 | 1,735 | 1,720 | 1,735 | 251,262.311091 | 434,572,833.236824 |
2023-05-06 23:13:00 | 1,735 | 1,745 | 1,735 | 1,735 | 394,740.226401 | 685,922,342.040775 |
2023-05-06 23:14:00 | 1,735 | 1,740 | 1,730 | 1,740 | 47,642.798774 | 82,650,345.928551 |
2023-05-06 23:15:00 | 1,740 | 1,740 | 1,730 | 1,735 | 116,209.892359 | 201,692,077.731532 |
2023-05-06 23:16:00 | 1,735 | 1,740 | 1,730 | 1,735 | 96,935.741182 | 168,109,745.474304 |
2023-05-06 23:17:00 | 1,740 | 1,740 | 1,735 | 1,735 | 46,469.828564 | 80,687,169.163525 |
2023-05-06 23:18:00 | 1,735 | 1,745 | 1,730 | 1,745 | 105,488.139489 | 183,434,819.733726 |
2023-05-06 23:19:00 | 1,745 | 1,750 | 1,740 | 1,745 | 152,860.845191 | 266,764,321.299797 |
2023-05-06 23:20:00 | 1,740 | 1,745 | 1,740 | 1,740 | 63,923.133457 | 111,257,672.837137 |
2023-05-06 23:21:00 | 1,740 | 1,740 | 1,735 | 1,740 | 27,419.565096 | 47,638,213.554039 |
2023-05-06 23:22:00 | 1,735 | 1,740 | 1,735 | 1,740 | 61,686.576539 | 107,317,872.997959 |
2023-05-06 23:23:00 | 1,740 | 1,745 | 1,740 | 1,740 | 11,663.846321 | 20,296,265.200468 |
2023-05-06 23:24:00 | 1,740 | 1,745 | 1,740 | 1,745 | 10,103.584391 | 17,624,649.853501 |
2023-05-06 23:25:00 | 1,745 | 1,745 | 1,740 | 1,740 | 62,644.333512 | 109,021,935.65741 |
2023-05-06 23:26:00 | 1,735 | 1,745 | 1,735 | 1,735 | 25,876.091273 | 45,022,903.752212 |
2023-05-06 23:27:00 | 1,735 | 1,740 | 1,735 | 1,735 | 28,046.982443 | 48,788,535.075654 |
2023-05-06 23:28:00 | 1,740 | 1,740 | 1,735 | 1,740 | 45,545.570074 | 79,179,388.562471 |
2023-05-06 23:29:00 | 1,740 | 1,740 | 1,735 | 1,740 | 23,833.790096 | 41,431,637.858481 |
2023-05-06 23:30:00 | 1,740 | 1,745 | 1,735 | 1,735 | 146,826.533999 | 254,975,315.071055 |
2023-05-06 23:31:00 | 1,740 | 1,745 | 1,735 | 1,745 | 166,298.480142 | 289,817,665.843509 |
2023-05-06 23:32:00 | 1,750 | 1,750 | 1,745 | 1,745 | 30,425.429666 | 53,127,536.042066 |
2023-05-06 23:33:00 | 1,745 | 1,745 | 1,740 | 1,745 | 8,291.142447 | 14,463,925.825467 |
2023-05-06 23:34:00 | 1,745 | 1,745 | 1,745 | 1,745 | 22,104.801432 | 38,572,878.498823 |
2023-05-06 23:35:00 | 1,740 | 1,745 | 1,740 | 1,745 | 11,301.846856 | 19,673,498.970119 |
2023-05-06 23:36:00 | 1,745 | 1,745 | 1,740 | 1,740 | 3,532.950269 | 6,150,358.202646 |
2023-05-06 23:37:00 | 1,740 | 1,745 | 1,740 | 1,745 | 24,048.512255 | 41,855,933.731058 |
2023-05-06 23:38:00 | 1,740 | 1,750 | 1,740 | 1,750 | 92,858.057621 | 162,020,472.892519 |
2023-05-06 23:39:00 | 1,750 | 1,750 | 1,745 | 1,750 | 10,541.534504 | 18,445,760.913122 |
2023-05-06 23:40:00 | 1,745 | 1,750 | 1,740 | 1,740 | 142,518.688386 | 248,297,622.518856 |
2023-05-06 23:41:00 | 1,740 | 1,745 | 1,735 | 1,740 | 35,594.096996 | 61,946,631.368816 |
2023-05-06 23:42:00 | 1,735 | 1,745 | 1,735 | 1,740 | 37,266.002756 | 64,842,304.27499 |
2023-05-06 23:43:00 | 1,740 | 1,750 | 1,740 | 1,750 | 38,523.080437 | 67,211,203.064812 |
2023-05-06 23:44:00 | 1,750 | 1,750 | 1,740 | 1,745 | 18,178.032263 | 31,720,653.028063 |
2023-05-06 23:45:00 | 1,745 | 1,745 | 1,740 | 1,740 | 9,063.122935 | 15,804,663.860981 |
2023-05-06 23:46:00 | 1,740 | 1,750 | 1,740 | 1,750 | 31,187.758039 | 54,426,985.233161 |
2023-05-06 23:47:00 | 1,745 | 1,750 | 1,745 | 1,745 | 2,389.937659 | 4,175,090.125804 |
2023-05-06 23:48:00 | 1,750 | 1,750 | 1,745 | 1,745 | 48,729.424049 | 85,039,326.877523 |
2023-05-06 23:49:00 | 1,745 | 1,750 | 1,745 | 1,750 | 55,536.458136 | 97,181,971.520845 |
2023-05-06 23:50:00 | 1,750 | 1,750 | 1,745 | 1,750 | 5,653.570973 | 9,884,467.445957 |
2023-05-06 23:51:00 | 1,745 | 1,745 | 1,740 | 1,740 | 17,665.737349 | 30,820,988.11806 |
2023-05-06 23:52:00 | 1,740 | 1,745 | 1,740 | 1,745 | 39,292.841917 | 68,547,226.579838 |
2023-05-06 23:53:00 | 1,740 | 1,745 | 1,735 | 1,740 | 9,701.876326 | 16,876,197.238356 |
2023-05-06 23:54:00 | 1,740 | 1,740 | 1,740 | 1,740 | 25,263.57334 | 43,958,617.611043 |
2023-05-06 23:55:00 | 1,740 | 1,745 | 1,735 | 1,735 | 45,605.866383 | 79,268,192.057416 |
2023-05-06 23:56:00 | 1,735 | 1,740 | 1,735 | 1,740 | 48,646.638931 | 84,643,326.112777 |
2023-05-06 23:57:00 | 1,740 | 1,745 | 1,740 | 1,745 | 140,625.090644 | 245,330,566.196216 |
2023-05-06 23:58:00 | 1,745 | 1,745 | 1,745 | 1,745 | 19,096.113937 | 33,322,718.819245 |
2023-05-06 23:59:00 | 1,745 | 1,745 | 1,740 | 1,745 | 3,396.301286 | 5,923,421.867612 |
2023-05-07 00:00:00 | 1,745 | 1,745 | 1,740 | 1,740 | 48,672.887543 | 84,708,794.726731 |
2023-05-07 00:01:00 | 1,745 | 1,745 | 1,730 | 1,735 | 170,708.654748 | 296,339,448.864993 |
2023-05-07 00:02:00 | 1,735 | 1,745 | 1,735 | 1,745 | 48,142.250354 | 83,746,296.316342 |
2023-05-07 00:03:00 | 1,745 | 1,750 | 1,745 | 1,750 | 61,352.72166 | 107,060,537.205043 |
2023-05-07 00:04:00 | 1,745 | 1,750 | 1,745 | 1,745 | 13,796.688431 | 24,087,975.652372 |
2023-05-07 00:05:00 | 1,745 | 1,750 | 1,745 | 1,750 | 111,506.849314 | 195,121,179.854789 |
2023-05-07 00:06:00 | 1,755 | 1,755 | 1,750 | 1,755 | 107,718.753527 | 189,039,489.937981 |
2023-05-07 00:07:00 | 1,755 | 1,755 | 1,750 | 1,755 | 74,217.023784 | 130,247,389.975329 |
2023-05-07 00:08:00 | 1,760 | 1,765 | 1,755 | 1,760 | 316,003.25667 | 556,197,188.73476 |
2023-05-07 00:09:00 | 1,760 | 1,775 | 1,755 | 1,775 | 364,548.075313 | 644,000,358.809486 |
2023-05-07 00:10:00 | 1,775 | 1,775 | 1,765 | 1,770 | 249,454.64111 | 442,037,522.45793 |
2023-05-07 00:11:00 | 1,770 | 1,770 | 1,760 | 1,765 | 75,857.642627 | 133,867,540.718295 |
2023-05-07 00:12:00 | 1,765 | 1,770 | 1,760 | 1,770 | 73,541.465487 | 129,870,236.862082 |
2023-05-07 00:13:00 | 1,770 | 1,775 | 1,765 | 1,775 | 103,632.642817 | 183,468,157.623973 |
2023-05-07 00:14:00 | 1,775 | 1,790 | 1,770 | 1,785 | 800,920.551884 | 1,427,112,904.225842 |
2023-05-07 00:15:00 | 1,790 | 1,790 | 1,780 | 1,785 | 390,947.593456 | 698,163,903.118401 |
2023-05-07 00:16:00 | 1,780 | 1,785 | 1,775 | 1,785 | 161,737.136831 | 288,007,290.438616 |
2023-05-07 00:17:00 | 1,785 | 1,790 | 1,780 | 1,780 | 142,577.501274 | 254,302,500.216717 |
2023-05-07 00:18:00 | 1,780 | 1,785 | 1,775 | 1,780 | 133,289.08733 | 237,358,267.734398 |
2023-05-07 00:19:00 | 1,785 | 1,785 | 1,775 | 1,780 | 63,726.874759 | 113,432,265.180894 |
2023-05-07 00:20:00 | 1,775 | 1,785 | 1,775 | 1,780 | 246,361.763651 | 438,613,972.088228 |
2023-05-07 00:21:00 | 1,780 | 1,785 | 1,780 | 1,785 | 37,423.376765 | 66,728,637.855898 |
2023-05-07 00:22:00 | 1,785 | 1,785 | 1,780 | 1,780 | 33,909.357183 | 60,444,088.282522 |
2023-05-07 00:23:00 | 1,780 | 1,785 | 1,780 | 1,780 | 121,169.066061 | 215,721,777.027344 |
2023-05-07 00:24:00 | 1,775 | 1,785 | 1,775 | 1,780 | 82,698.54878 | 147,172,253.714865 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.