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
|
|---|---|---|---|---|---|---|
2023-05-07 00:25:00 | 1,780 | 1,785 | 1,775 | 1,780 | 58,899.500372 | 104,839,385.443894 |
2023-05-07 00:26:00 | 1,785 | 1,795 | 1,785 | 1,795 | 320,136.73749 | 572,962,256.720748 |
2023-05-07 00:27:00 | 1,795 | 1,805 | 1,790 | 1,800 | 315,789.781335 | 567,971,674.790387 |
2023-05-07 00:28:00 | 1,800 | 1,800 | 1,790 | 1,790 | 375,332.028667 | 673,952,755.974916 |
2023-05-07 00:29:00 | 1,790 | 1,800 | 1,790 | 1,795 | 101,358.902699 | 181,898,849.875441 |
2023-05-07 00:30:00 | 1,800 | 1,805 | 1,795 | 1,800 | 272,064.119268 | 489,800,051.93654 |
2023-05-07 00:31:00 | 1,800 | 1,800 | 1,795 | 1,795 | 25,814.157173 | 46,377,816.058222 |
2023-05-07 00:32:00 | 1,800 | 1,810 | 1,800 | 1,805 | 343,482.014797 | 619,780,765.003585 |
2023-05-07 00:33:00 | 1,810 | 1,810 | 1,805 | 1,805 | 66,965.814882 | 121,058,956.141406 |
2023-05-07 00:34:00 | 1,805 | 1,815 | 1,805 | 1,810 | 333,960.836012 | 604,145,475.41871 |
2023-05-07 00:35:00 | 1,810 | 1,810 | 1,805 | 1,805 | 335,179.536082 | 605,546,878.282287 |
2023-05-07 00:36:00 | 1,810 | 1,810 | 1,795 | 1,800 | 198,351.681454 | 357,026,061.073674 |
2023-05-07 00:37:00 | 1,795 | 1,805 | 1,795 | 1,805 | 89,196.744061 | 160,544,014.249356 |
2023-05-07 00:38:00 | 1,800 | 1,810 | 1,800 | 1,810 | 108,936.342468 | 196,921,531.440387 |
2023-05-07 00:39:00 | 1,810 | 1,810 | 1,805 | 1,805 | 187,966.616661 | 339,659,494.464521 |
2023-05-07 00:40:00 | 1,805 | 1,810 | 1,805 | 1,805 | 78,727.256185 | 142,145,593.71164 |
2023-05-07 00:41:00 | 1,805 | 1,810 | 1,795 | 1,800 | 127,315.389526 | 228,997,111.513398 |
2023-05-07 00:42:00 | 1,800 | 1,805 | 1,795 | 1,800 | 118,473.263198 | 213,297,360.226701 |
2023-05-07 00:43:00 | 1,800 | 1,800 | 1,795 | 1,795 | 50,562.902452 | 90,944,408.555176 |
2023-05-07 00:44:00 | 1,795 | 1,800 | 1,790 | 1,800 | 151,370.61621 | 271,745,122.841487 |
2023-05-07 00:45:00 | 1,795 | 1,805 | 1,795 | 1,800 | 82,663.842932 | 148,758,672.197809 |
2023-05-07 00:46:00 | 1,800 | 1,805 | 1,800 | 1,805 | 84,831.447473 | 153,057,921.611899 |
2023-05-07 00:47:00 | 1,805 | 1,810 | 1,795 | 1,800 | 124,374.153671 | 223,959,667.110896 |
2023-05-07 00:48:00 | 1,800 | 1,800 | 1,785 | 1,785 | 118,615.128625 | 212,474,825.795024 |
2023-05-07 00:49:00 | 1,785 | 1,795 | 1,785 | 1,795 | 107,532.939349 | 192,532,343.245388 |
2023-05-07 00:50:00 | 1,795 | 1,800 | 1,790 | 1,790 | 84,000.801413 | 150,488,566.299374 |
2023-05-07 00:51:00 | 1,785 | 1,790 | 1,785 | 1,785 | 16,669.145445 | 29,799,291.139244 |
2023-05-07 00:52:00 | 1,785 | 1,800 | 1,785 | 1,795 | 66,942.367242 | 120,023,193.172138 |
2023-05-07 00:53:00 | 1,800 | 1,800 | 1,790 | 1,795 | 52,593.78753 | 94,406,925.454653 |
2023-05-07 00:54:00 | 1,795 | 1,795 | 1,790 | 1,790 | 94,322.480261 | 169,214,142.524315 |
2023-05-07 00:55:00 | 1,790 | 1,790 | 1,785 | 1,790 | 50,263.93349 | 89,966,463.614941 |
2023-05-07 00:56:00 | 1,790 | 1,795 | 1,785 | 1,790 | 30,798.971192 | 55,124,852.699516 |
2023-05-07 00:57:00 | 1,790 | 1,800 | 1,790 | 1,795 | 65,425.042966 | 117,421,830.513697 |
2023-05-07 00:58:00 | 1,795 | 1,800 | 1,790 | 1,790 | 80,423.140581 | 144,155,515.436542 |
2023-05-07 00:59:00 | 1,790 | 1,795 | 1,785 | 1,790 | 43,301.594231 | 77,515,074.690414 |
2023-05-07 01:00:00 | 1,795 | 1,795 | 1,790 | 1,790 | 12,361.15124 | 22,136,310.137373 |
2023-05-07 01:01:00 | 1,795 | 1,805 | 1,790 | 1,800 | 188,370.407539 | 338,684,438.772678 |
2023-05-07 01:02:00 | 1,800 | 1,805 | 1,800 | 1,800 | 79,215.492661 | 142,652,432.418122 |
2023-05-07 01:03:00 | 1,800 | 1,805 | 1,800 | 1,800 | 69,711.820838 | 125,494,993.359185 |
2023-05-07 01:04:00 | 1,800 | 1,805 | 1,800 | 1,800 | 55,685.318927 | 100,254,637.650253 |
2023-05-07 01:05:00 | 1,795 | 1,795 | 1,780 | 1,785 | 195,368.444424 | 349,437,451.240107 |
2023-05-07 01:06:00 | 1,785 | 1,790 | 1,785 | 1,785 | 88,149.212101 | 157,373,954.637331 |
2023-05-07 01:07:00 | 1,790 | 1,790 | 1,770 | 1,780 | 283,688.938302 | 504,137,306.236238 |
2023-05-07 01:08:00 | 1,775 | 1,780 | 1,765 | 1,770 | 163,681.229758 | 289,956,864.414789 |
2023-05-07 01:09:00 | 1,770 | 1,775 | 1,770 | 1,775 | 64,226.464428 | 113,681,738.700085 |
2023-05-07 01:10:00 | 1,770 | 1,775 | 1,765 | 1,765 | 96,980.044523 | 171,897,129.163905 |
2023-05-07 01:11:00 | 1,765 | 1,775 | 1,765 | 1,770 | 62,533.68652 | 110,582,097.084071 |
2023-05-07 01:12:00 | 1,775 | 1,780 | 1,770 | 1,780 | 39,513.132738 | 70,164,381.757364 |
2023-05-07 01:13:00 | 1,780 | 1,780 | 1,775 | 1,775 | 59,970.795551 | 106,526,565.845762 |
2023-05-07 01:14:00 | 1,775 | 1,780 | 1,775 | 1,775 | 26,008.674779 | 46,166,530.560517 |
2023-05-07 01:15:00 | 1,775 | 1,780 | 1,770 | 1,770 | 97,438.87243 | 173,348,211.765224 |
2023-05-07 01:16:00 | 1,770 | 1,780 | 1,770 | 1,780 | 29,799.17739 | 52,891,071.005013 |
2023-05-07 01:17:00 | 1,775 | 1,780 | 1,775 | 1,780 | 2,723.676509 | 4,843,343.453124 |
2023-05-07 01:18:00 | 1,775 | 1,775 | 1,770 | 1,770 | 155,720.295222 | 275,880,354.272617 |
2023-05-07 01:19:00 | 1,775 | 1,780 | 1,770 | 1,775 | 22,759.153857 | 40,397,646.431993 |
2023-05-07 01:20:00 | 1,770 | 1,775 | 1,770 | 1,775 | 25,141.539744 | 44,614,300.811765 |
2023-05-07 01:21:00 | 1,775 | 1,775 | 1,770 | 1,775 | 7,077.416289 | 12,546,867.989414 |
2023-05-07 01:22:00 | 1,775 | 1,775 | 1,770 | 1,770 | 11,518.488889 | 20,414,510.84821 |
2023-05-07 01:23:00 | 1,770 | 1,775 | 1,755 | 1,760 | 241,404.378549 | 425,655,985.017934 |
2023-05-07 01:24:00 | 1,755 | 1,760 | 1,755 | 1,760 | 59,692.753506 | 104,940,327.254166 |
2023-05-07 01:25:00 | 1,760 | 1,765 | 1,755 | 1,760 | 90,896.587367 | 159,976,601.541374 |
2023-05-07 01:26:00 | 1,760 | 1,760 | 1,750 | 1,750 | 153,630.451679 | 269,696,544.324979 |
2023-05-07 01:27:00 | 1,750 | 1,755 | 1,750 | 1,750 | 211,009.286177 | 369,481,106.401734 |
2023-05-07 01:28:00 | 1,750 | 1,760 | 1,750 | 1,750 | 63,539.567812 | 111,414,286.754103 |
2023-05-07 01:29:00 | 1,755 | 1,755 | 1,750 | 1,755 | 34,541.573356 | 60,615,927.795016 |
2023-05-07 01:30:00 | 1,755 | 1,755 | 1,755 | 1,755 | 10,763.999241 | 18,890,818.668727 |
2023-05-07 01:31:00 | 1,755 | 1,760 | 1,755 | 1,755 | 38,215.962372 | 67,168,924.530109 |
2023-05-07 01:32:00 | 1,755 | 1,755 | 1,750 | 1,750 | 118,388.327505 | 207,309,950.543279 |
2023-05-07 01:33:00 | 1,750 | 1,750 | 1,745 | 1,750 | 22,403.025162 | 39,175,347.488611 |
2023-05-07 01:34:00 | 1,750 | 1,755 | 1,750 | 1,750 | 15,513.343811 | 27,195,012.791943 |
2023-05-07 01:35:00 | 1,755 | 1,765 | 1,750 | 1,765 | 60,118.553801 | 105,421,170.356233 |
2023-05-07 01:36:00 | 1,765 | 1,765 | 1,755 | 1,760 | 65,869.006455 | 115,990,271.777836 |
2023-05-07 01:37:00 | 1,760 | 1,760 | 1,755 | 1,760 | 2,976.980254 | 5,237,155.098776 |
2023-05-07 01:38:00 | 1,760 | 1,770 | 1,760 | 1,765 | 58,429.309577 | 103,188,477.724978 |
2023-05-07 01:39:00 | 1,760 | 1,765 | 1,760 | 1,760 | 7,811.675952 | 13,776,190.716148 |
2023-05-07 01:40:00 | 1,760 | 1,765 | 1,760 | 1,765 | 41,100.601667 | 72,337,689.242483 |
2023-05-07 01:41:00 | 1,765 | 1,765 | 1,760 | 1,765 | 9,149.113239 | 16,147,342.637865 |
2023-05-07 01:42:00 | 1,765 | 1,765 | 1,760 | 1,765 | 10,501.110065 | 18,532,825.214836 |
2023-05-07 01:43:00 | 1,765 | 1,770 | 1,755 | 1,760 | 11,154.700566 | 19,619,884.146209 |
2023-05-07 01:44:00 | 1,755 | 1,765 | 1,755 | 1,765 | 45,212.676178 | 79,573,782.756103 |
2023-05-07 01:45:00 | 1,765 | 1,765 | 1,760 | 1,760 | 9,517.769781 | 16,792,209.493802 |
2023-05-07 01:46:00 | 1,765 | 1,765 | 1,760 | 1,760 | 26,035.374761 | 45,822,273.206397 |
2023-05-07 01:47:00 | 1,760 | 1,770 | 1,760 | 1,770 | 12,435.016215 | 21,947,704.325661 |
2023-05-07 01:48:00 | 1,770 | 1,770 | 1,770 | 1,770 | 9,904.782612 | 17,531,465.222532 |
2023-05-07 01:49:00 | 1,770 | 1,770 | 1,765 | 1,770 | 34,420.162143 | 60,923,064.790464 |
2023-05-07 01:50:00 | 1,770 | 1,770 | 1,765 | 1,770 | 38,093.984564 | 67,424,699.212623 |
2023-05-07 01:51:00 | 1,765 | 1,770 | 1,765 | 1,765 | 85,604.063657 | 151,092,984.008523 |
2023-05-07 01:52:00 | 1,765 | 1,770 | 1,765 | 1,765 | 72,965.872294 | 128,784,789.598186 |
2023-05-07 01:53:00 | 1,765 | 1,770 | 1,765 | 1,765 | 4,529.695461 | 7,994,962.489283 |
2023-05-07 01:54:00 | 1,765 | 1,770 | 1,765 | 1,765 | 14,498.510016 | 25,591,589.246813 |
2023-05-07 01:55:00 | 1,765 | 1,770 | 1,765 | 1,770 | 4,849.454343 | 8,582,621.947456 |
2023-05-07 01:56:00 | 1,770 | 1,770 | 1,760 | 1,765 | 11,316.878606 | 19,973,847.237436 |
2023-05-07 01:57:00 | 1,765 | 1,765 | 1,760 | 1,765 | 11,439.80253 | 20,174,222.558072 |
2023-05-07 01:58:00 | 1,760 | 1,765 | 1,760 | 1,760 | 78,265.063213 | 137,746,553.757036 |
2023-05-07 01:59:00 | 1,760 | 1,760 | 1,760 | 1,760 | 86,660.018512 | 152,521,632.580258 |
2023-05-07 02:00:00 | 1,760 | 1,760 | 1,760 | 1,760 | 6,823.70413 | 12,009,719.268237 |
2023-05-07 02:01:00 | 1,760 | 1,760 | 1,760 | 1,760 | 37,077.811461 | 65,256,948.171202 |
2023-05-07 02:02:00 | 1,760 | 1,765 | 1,760 | 1,765 | 1,707.665306 | 3,013,358.69591 |
2023-05-07 02:03:00 | 1,760 | 1,765 | 1,760 | 1,760 | 6,681.548532 | 11,760,755.227381 |
2023-05-07 02:04:00 | 1,765 | 1,770 | 1,760 | 1,770 | 29,925.131844 | 52,920,095.405271 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.