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 03:47:00 | 1,755 | 1,755 | 1,755 | 1,755 | 512.184888 | 898,884.478317 |
2023-05-07 03:48:00 | 1,755 | 1,760 | 1,750 | 1,755 | 724.415762 | 1,274,604.620332 |
2023-05-07 03:49:00 | 1,755 | 1,760 | 1,755 | 1,755 | 1,292 | 2,268,880 |
2023-05-07 03:50:00 | 1,755 | 1,760 | 1,755 | 1,760 | 14,948.81963 | 26,301,417.206837 |
2023-05-07 03:51:00 | 1,765 | 1,770 | 1,760 | 1,760 | 33,925.404899 | 59,878,237.957113 |
2023-05-07 03:52:00 | 1,765 | 1,775 | 1,765 | 1,775 | 54,940.082613 | 97,204,354.676538 |
2023-05-07 03:53:00 | 1,770 | 1,775 | 1,765 | 1,770 | 25,123.766774 | 44,467,283.815696 |
2023-05-07 03:54:00 | 1,765 | 1,770 | 1,765 | 1,770 | 457.881462 | 808,755.271689 |
2023-05-07 03:55:00 | 1,770 | 1,770 | 1,770 | 1,770 | 170.043227 | 300,976.511737 |
2023-05-07 03:56:00 | 1,765 | 1,770 | 1,765 | 1,765 | 16,860.252354 | 29,758,503.662777 |
2023-05-07 03:57:00 | 1,770 | 1,770 | 1,765 | 1,770 | 1,172.738924 | 2,071,094.029612 |
2023-05-07 03:58:00 | 1,765 | 1,770 | 1,760 | 1,770 | 22,977.551841 | 40,518,890.415833 |
2023-05-07 03:59:00 | 1,765 | 1,770 | 1,765 | 1,770 | 445.09604 | 785,875.973559 |
2023-05-07 04:00:00 | 1,765 | 1,770 | 1,765 | 1,770 | 14,432.461152 | 25,524,892.93985 |
2023-05-07 04:01:00 | 1,770 | 1,770 | 1,760 | 1,760 | 2,163.820037 | 3,820,241.743536 |
2023-05-07 04:02:00 | 1,770 | 1,770 | 1,755 | 1,760 | 8,284.938275 | 14,576,842.679763 |
2023-05-07 04:03:00 | 1,760 | 1,760 | 1,760 | 1,760 | 14,476.48559 | 25,478,614.638453 |
2023-05-07 04:04:00 | 1,760 | 1,760 | 1,755 | 1,755 | 48,474.373959 | 85,074,119.369967 |
2023-05-07 04:05:00 | 1,755 | 1,760 | 1,755 | 1,760 | 4,400.232404 | 7,722,424.914755 |
2023-05-07 04:06:00 | 1,760 | 1,765 | 1,760 | 1,760 | 65,795.947591 | 115,800,957.760882 |
2023-05-07 04:07:00 | 1,760 | 1,765 | 1,760 | 1,765 | 17.783331 | 31,324.007972 |
2023-05-07 04:08:00 | 1,760 | 1,765 | 1,760 | 1,760 | 11,326.909177 | 19,936,266.797154 |
2023-05-07 04:09:00 | 1,760 | 1,765 | 1,755 | 1,765 | 12,921.487069 | 22,681,503.784247 |
2023-05-07 04:10:00 | 1,765 | 1,770 | 1,760 | 1,760 | 69,595.59712 | 122,830,762.70193 |
2023-05-07 04:11:00 | 1,760 | 1,765 | 1,760 | 1,765 | 9,977.815962 | 17,610,464.193536 |
2023-05-07 04:12:00 | 1,765 | 1,765 | 1,760 | 1,760 | 17,676.351416 | 31,198,599.883376 |
2023-05-07 04:13:00 | 1,765 | 1,765 | 1,760 | 1,760 | 2,942.811926 | 5,179,405.64628 |
2023-05-07 04:14:00 | 1,760 | 1,760 | 1,755 | 1,760 | 11,709.180091 | 20,604,995.404224 |
2023-05-07 04:15:00 | 1,755 | 1,755 | 1,750 | 1,755 | 32,083.472736 | 56,215,504.599713 |
2023-05-07 04:16:00 | 1,750 | 1,755 | 1,750 | 1,750 | 15,340.938275 | 26,846,671.981215 |
2023-05-07 04:17:00 | 1,755 | 1,755 | 1,750 | 1,750 | 1,472.558876 | 2,577,088.586284 |
2023-05-07 04:18:00 | 1,750 | 1,750 | 1,750 | 1,750 | 6,022.351137 | 10,539,114.489978 |
2023-05-07 04:19:00 | 1,755 | 1,755 | 1,750 | 1,750 | 34,896.403594 | 61,073,287.483772 |
2023-05-07 04:20:00 | 1,750 | 1,755 | 1,750 | 1,750 | 12,477.432039 | 21,835,533.029941 |
2023-05-07 04:21:00 | 1,755 | 1,755 | 1,750 | 1,750 | 57,716.588329 | 101,004,053.83997 |
2023-05-07 04:22:00 | 1,750 | 1,750 | 1,745 | 1,750 | 17,076.022089 | 29,827,697.790357 |
2023-05-07 04:23:00 | 1,750 | 1,755 | 1,750 | 1,750 | 15,515.499843 | 27,152,226.584926 |
2023-05-07 04:24:00 | 1,750 | 1,755 | 1,750 | 1,750 | 7,771.806759 | 13,600,676.536576 |
2023-05-07 04:25:00 | 1,755 | 1,755 | 1,750 | 1,750 | 37,902.566643 | 66,329,524.727873 |
2023-05-07 04:26:00 | 1,755 | 1,760 | 1,750 | 1,755 | 11,990.589589 | 21,042,165.275902 |
2023-05-07 04:27:00 | 1,750 | 1,750 | 1,750 | 1,750 | 30,203.136296 | 52,855,488.51744 |
2023-05-07 04:28:00 | 1,750 | 1,755 | 1,745 | 1,755 | 8,592.880976 | 15,057,494.696777 |
2023-05-07 04:29:00 | 1,750 | 1,755 | 1,750 | 1,755 | 35,131.836757 | 61,480,731.945272 |
2023-05-07 04:30:00 | 1,750 | 1,760 | 1,750 | 1,755 | 30,677.406641 | 53,829,082.416138 |
2023-05-07 04:31:00 | 1,755 | 1,755 | 1,750 | 1,755 | 7,284.485443 | 12,776,889.867579 |
2023-05-07 04:32:00 | 1,755 | 1,755 | 1,750 | 1,750 | 4,869.242497 | 8,536,558.699989 |
2023-05-07 04:33:00 | 1,750 | 1,755 | 1,750 | 1,750 | 9,568.751161 | 16,745,392.085179 |
2023-05-07 04:34:00 | 1,750 | 1,755 | 1,750 | 1,755 | 1,130.839066 | 1,984,572.754801 |
2023-05-07 04:35:00 | 1,750 | 1,755 | 1,750 | 1,750 | 19,389.195386 | 33,931,241.211374 |
2023-05-07 04:36:00 | 1,750 | 1,750 | 1,750 | 1,750 | 2,730.473429 | 4,778,328.49998 |
2023-05-07 04:37:00 | 1,745 | 1,750 | 1,745 | 1,750 | 1,170.547426 | 2,042,654.493037 |
2023-05-07 04:38:00 | 1,750 | 1,755 | 1,750 | 1,755 | 1,367.131899 | 2,392,505.289457 |
2023-05-07 04:39:00 | 1,750 | 1,750 | 1,745 | 1,750 | 5,925.206476 | 10,367,515.797883 |
2023-05-07 04:40:00 | 1,750 | 1,755 | 1,750 | 1,755 | 10,243.528529 | 17,926,211.158468 |
2023-05-07 04:41:00 | 1,750 | 1,750 | 1,750 | 1,750 | 3,982.100697 | 6,968,676.219523 |
2023-05-07 04:42:00 | 1,750 | 1,750 | 1,750 | 1,750 | 140.77089 | 246,349.057973 |
2023-05-07 04:43:00 | 1,755 | 1,760 | 1,755 | 1,760 | 6,117.979472 | 10,737,289.323557 |
2023-05-07 04:44:00 | 1,755 | 1,760 | 1,755 | 1,760 | 1,378.006373 | 2,421,356.32504 |
2023-05-07 04:46:00 | 1,760 | 1,760 | 1,760 | 1,760 | 26,983.250433 | 47,490,520.762221 |
2023-05-07 04:47:00 | 1,765 | 1,765 | 1,760 | 1,765 | 10,986.075176 | 19,389,905.719006 |
2023-05-07 04:48:00 | 1,765 | 1,765 | 1,765 | 1,765 | 11,153.39163 | 19,685,736.227091 |
2023-05-07 04:49:00 | 1,765 | 1,765 | 1,760 | 1,765 | 13,437.568648 | 23,714,832.885945 |
2023-05-07 04:50:00 | 1,765 | 1,770 | 1,765 | 1,770 | 436.335232 | 770,162.374273 |
2023-05-07 04:51:00 | 1,770 | 1,785 | 1,770 | 1,780 | 219,479.251253 | 390,070,132.862113 |
2023-05-07 04:52:00 | 1,785 | 1,785 | 1,775 | 1,780 | 27,556.690216 | 49,049,545.467259 |
2023-05-07 04:53:00 | 1,780 | 1,785 | 1,780 | 1,780 | 21,754.440171 | 38,723,235.340097 |
2023-05-07 04:54:00 | 1,775 | 1,775 | 1,770 | 1,770 | 5,150.90068 | 9,135,255.558792 |
2023-05-07 04:55:00 | 1,775 | 1,785 | 1,775 | 1,785 | 54,777.515591 | 97,632,911.074261 |
2023-05-07 04:56:00 | 1,785 | 1,785 | 1,780 | 1,780 | 14,021.372706 | 24,962,223.125483 |
2023-05-07 04:57:00 | 1,780 | 1,780 | 1,775 | 1,775 | 6,462.041723 | 11,479,287.396307 |
2023-05-07 04:58:00 | 1,775 | 1,775 | 1,775 | 1,775 | 32,357.328997 | 57,434,258.970527 |
2023-05-07 04:59:00 | 1,775 | 1,775 | 1,770 | 1,775 | 11,659.663265 | 20,695,845.152784 |
2023-05-07 05:00:00 | 1,775 | 1,780 | 1,775 | 1,780 | 34,394.235758 | 61,089,884.436102 |
2023-05-07 05:01:00 | 1,785 | 1,785 | 1,785 | 1,785 | 13,315.654801 | 23,768,443.820642 |
2023-05-07 05:02:00 | 1,785 | 1,785 | 1,780 | 1,785 | 7,176.878676 | 12,803,409.806888 |
2023-05-07 05:03:00 | 1,780 | 1,780 | 1,775 | 1,780 | 17,265.94719 | 30,722,432.833756 |
2023-05-07 05:04:00 | 1,780 | 1,780 | 1,765 | 1,770 | 167,590.38495 | 296,657,958.0598 |
2023-05-07 05:05:00 | 1,770 | 1,775 | 1,770 | 1,770 | 9,829.875102 | 17,403,317.208393 |
2023-05-07 05:06:00 | 1,770 | 1,770 | 1,770 | 1,770 | 1,974.953006 | 3,495,666.819947 |
2023-05-07 05:07:00 | 1,770 | 1,770 | 1,770 | 1,770 | 147.920124 | 261,818.620135 |
2023-05-07 05:08:00 | 1,770 | 1,775 | 1,770 | 1,775 | 3,469.028398 | 6,141,025.334263 |
2023-05-07 05:09:00 | 1,770 | 1,770 | 1,770 | 1,770 | 2,215.255695 | 3,921,002.580132 |
2023-05-07 05:10:00 | 1,770 | 1,780 | 1,770 | 1,780 | 4,775.397552 | 8,476,360.750745 |
2023-05-07 05:11:00 | 1,780 | 1,780 | 1,780 | 1,780 | 4,946.554775 | 8,804,867.499981 |
2023-05-07 05:12:00 | 1,780 | 1,780 | 1,775 | 1,775 | 2,952.103759 | 5,254,023.924022 |
2023-05-07 05:13:00 | 1,775 | 1,780 | 1,775 | 1,780 | 485.772043 | 864,590.44987 |
2023-05-07 05:14:00 | 1,775 | 1,775 | 1,775 | 1,775 | 7,068.427241 | 12,546,458.353645 |
2023-05-07 05:15:00 | 1,780 | 1,780 | 1,775 | 1,780 | 5,183.577809 | 9,226,168.499984 |
2023-05-07 05:16:00 | 1,780 | 1,785 | 1,780 | 1,785 | 43,000.4306 | 76,567,531.395561 |
2023-05-07 05:17:00 | 1,780 | 1,780 | 1,780 | 1,780 | 1,781.679385 | 3,171,389.305336 |
2023-05-07 05:18:00 | 1,785 | 1,785 | 1,780 | 1,780 | 1,263.204867 | 2,251,357.063167 |
2023-05-07 05:19:00 | 1,780 | 1,780 | 1,775 | 1,775 | 10,036.07069 | 17,826,275.371956 |
2023-05-07 05:20:00 | 1,775 | 1,775 | 1,775 | 1,775 | 813.040804 | 1,443,147.426284 |
2023-05-07 05:21:00 | 1,770 | 1,770 | 1,770 | 1,770 | 22,407.133664 | 39,660,626.584395 |
2023-05-07 05:22:00 | 1,770 | 1,770 | 1,770 | 1,770 | 1,605.549263 | 2,841,822.195032 |
2023-05-07 05:23:00 | 1,770 | 1,770 | 1,770 | 1,770 | 16.949153 | 29,999.999996 |
2023-05-07 05:24:00 | 1,770 | 1,770 | 1,770 | 1,770 | 466.492 | 825,690.84 |
2023-05-07 05:25:00 | 1,770 | 1,770 | 1,770 | 1,770 | 1,061.438154 | 1,878,745.533359 |
2023-05-07 05:26:00 | 1,770 | 1,770 | 1,770 | 1,770 | 6,194.850741 | 10,964,885.810809 |
2023-05-07 05:27:00 | 1,775 | 1,775 | 1,775 | 1,775 | 15,534.509787 | 27,573,754.872529 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.