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 07:09:00 | 1,760 | 1,760 | 1,755 | 1,755 | 6,635.27335 | 11,647,435.790038 |
2023-05-07 07:10:00 | 1,755 | 1,760 | 1,755 | 1,760 | 15,739.040922 | 27,664,609.157003 |
2023-05-07 07:11:00 | 1,760 | 1,760 | 1,755 | 1,760 | 22,744.066656 | 39,928,042.159962 |
2023-05-07 07:12:00 | 1,755 | 1,760 | 1,755 | 1,760 | 1,849.327878 | 3,253,122.150747 |
2023-05-07 07:13:00 | 1,755 | 1,760 | 1,755 | 1,760 | 733.152567 | 1,288,949.314797 |
2023-05-07 07:14:00 | 1,760 | 1,760 | 1,760 | 1,760 | 481.58364 | 847,587.206382 |
2023-05-07 07:15:00 | 1,760 | 1,760 | 1,760 | 1,760 | 139.777838 | 246,008.995478 |
2023-05-07 07:16:00 | 1,760 | 1,760 | 1,755 | 1,760 | 12,060.723708 | 21,206,288.984459 |
2023-05-07 07:17:00 | 1,755 | 1,755 | 1,755 | 1,755 | 210.134259 | 368,785.624036 |
2023-05-07 07:18:00 | 1,755 | 1,760 | 1,755 | 1,755 | 11,403.705752 | 20,015,176.094409 |
2023-05-07 07:19:00 | 1,755 | 1,755 | 1,755 | 1,755 | 43,919.153072 | 77,078,113.641693 |
2023-05-07 07:20:00 | 1,755 | 1,760 | 1,755 | 1,755 | 3,658.869897 | 6,424,154.73768 |
2023-05-07 07:21:00 | 1,755 | 1,760 | 1,755 | 1,760 | 8,130.280453 | 14,306,810.458763 |
2023-05-07 07:22:00 | 1,760 | 1,760 | 1,760 | 1,760 | 269.932335 | 475,080.910234 |
2023-05-07 07:23:00 | 1,760 | 1,760 | 1,760 | 1,760 | 1,381.408523 | 2,431,278.999987 |
2023-05-07 07:24:00 | 1,760 | 1,760 | 1,755 | 1,755 | 8,676.547582 | 15,242,083.770567 |
2023-05-07 07:25:00 | 1,755 | 1,760 | 1,755 | 1,755 | 23,281.059513 | 40,860,964.011295 |
2023-05-07 07:26:00 | 1,760 | 1,760 | 1,755 | 1,755 | 2,145.260295 | 3,764,957.230944 |
2023-05-07 07:27:00 | 1,760 | 1,760 | 1,755 | 1,755 | 246.350632 | 432,410.185228 |
2023-05-07 07:28:00 | 1,755 | 1,755 | 1,755 | 1,755 | 14,533.675387 | 25,506,600.304448 |
2023-05-07 07:29:00 | 1,755 | 1,755 | 1,755 | 1,755 | 22,725.373182 | 39,883,029.9352 |
2023-05-07 07:30:00 | 1,755 | 1,755 | 1,750 | 1,750 | 2,522.981936 | 4,423,325.857297 |
2023-05-07 07:31:00 | 1,750 | 1,755 | 1,750 | 1,750 | 33,775.902356 | 59,132,195.339137 |
2023-05-07 07:32:00 | 1,750 | 1,755 | 1,750 | 1,755 | 22,511.179547 | 39,506,423.175877 |
2023-05-07 07:33:00 | 1,755 | 1,755 | 1,755 | 1,755 | 14,069.511435 | 24,691,992.567986 |
2023-05-07 07:34:00 | 1,755 | 1,755 | 1,755 | 1,755 | 6,665.72437 | 11,698,346.26921 |
2023-05-07 07:35:00 | 1,755 | 1,755 | 1,755 | 1,755 | 2,161.291693 | 3,793,066.921057 |
2023-05-07 07:36:00 | 1,755 | 1,760 | 1,755 | 1,760 | 30,374.464981 | 53,452,539.740108 |
2023-05-07 07:37:00 | 1,760 | 1,765 | 1,760 | 1,765 | 9,738.607226 | 17,173,386.446367 |
2023-05-07 07:38:00 | 1,765 | 1,775 | 1,765 | 1,775 | 40,400.86797 | 71,410,591.0019 |
2023-05-07 07:39:00 | 1,775 | 1,780 | 1,775 | 1,780 | 88,821.170539 | 157,852,748.019974 |
2023-05-07 07:40:00 | 1,780 | 1,785 | 1,780 | 1,780 | 65,668.683517 | 116,978,178.580447 |
2023-05-07 07:41:00 | 1,780 | 1,795 | 1,780 | 1,795 | 180,578.778074 | 322,639,379.158512 |
2023-05-07 07:42:00 | 1,795 | 1,795 | 1,780 | 1,780 | 48,520.230305 | 86,682,034.697527 |
2023-05-07 07:43:00 | 1,780 | 1,780 | 1,775 | 1,775 | 25,020.388504 | 44,532,202.752222 |
2023-05-07 07:44:00 | 1,775 | 1,780 | 1,770 | 1,775 | 31,593.488999 | 56,072,154.947575 |
2023-05-07 07:45:00 | 1,775 | 1,785 | 1,770 | 1,785 | 181,278.139336 | 322,412,648.372657 |
2023-05-07 07:46:00 | 1,785 | 1,785 | 1,775 | 1,780 | 4,956.377871 | 8,820,076.165035 |
2023-05-07 07:47:00 | 1,780 | 1,780 | 1,775 | 1,775 | 8,927.359817 | 15,855,352.828816 |
2023-05-07 07:48:00 | 1,775 | 1,780 | 1,775 | 1,780 | 14,505.411898 | 25,787,011.794118 |
2023-05-07 07:49:00 | 1,775 | 1,775 | 1,775 | 1,775 | 56,161.033902 | 99,685,835.175802 |
2023-05-07 07:50:00 | 1,770 | 1,775 | 1,770 | 1,775 | 4,901.972626 | 8,679,221.990612 |
2023-05-07 07:51:00 | 1,770 | 1,775 | 1,770 | 1,775 | 5,551.138494 | 9,841,674.31641 |
2023-05-07 07:52:00 | 1,775 | 1,775 | 1,770 | 1,775 | 38,342.065534 | 67,998,732.971233 |
2023-05-07 07:53:00 | 1,775 | 1,780 | 1,770 | 1,775 | 25,668.805556 | 45,560,211.119614 |
2023-05-07 07:54:00 | 1,775 | 1,780 | 1,775 | 1,780 | 589.443395 | 1,049,181.153533 |
2023-05-07 07:55:00 | 1,780 | 1,780 | 1,775 | 1,775 | 21,637.540759 | 38,408,236.599844 |
2023-05-07 07:56:00 | 1,775 | 1,775 | 1,775 | 1,775 | 7,063.279065 | 12,537,320.339825 |
2023-05-07 07:57:00 | 1,775 | 1,775 | 1,775 | 1,775 | 1,215.817861 | 2,158,076.703932 |
2023-05-07 07:58:00 | 1,775 | 1,780 | 1,775 | 1,780 | 2,426.386031 | 4,317,677.432242 |
2023-05-07 07:59:00 | 1,780 | 1,785 | 1,780 | 1,785 | 77,541.35401 | 138,039,405.317942 |
2023-05-07 08:00:00 | 1,780 | 1,785 | 1,780 | 1,785 | 30,775.03498 | 54,787,130.290555 |
2023-05-07 08:01:00 | 1,785 | 1,785 | 1,775 | 1,780 | 38,251.401124 | 68,086,020.429639 |
2023-05-07 08:02:00 | 1,775 | 1,780 | 1,775 | 1,780 | 11,660.54113 | 20,725,585.532853 |
2023-05-07 08:03:00 | 1,780 | 1,780 | 1,775 | 1,775 | 5,005.586536 | 8,908,510.569253 |
2023-05-07 08:04:00 | 1,775 | 1,780 | 1,775 | 1,780 | 33,858.767742 | 60,252,771.428744 |
2023-05-07 08:05:00 | 1,780 | 1,780 | 1,780 | 1,780 | 2,700.078428 | 4,806,139.602499 |
2023-05-07 08:06:00 | 1,780 | 1,780 | 1,780 | 1,780 | 43,268.856326 | 77,018,564.259924 |
2023-05-07 08:07:00 | 1,780 | 1,785 | 1,780 | 1,785 | 3,835.107492 | 6,837,373.888691 |
2023-05-07 08:08:00 | 1,780 | 1,785 | 1,780 | 1,780 | 13,779.724198 | 24,528,137.227267 |
2023-05-07 08:09:00 | 1,780 | 1,780 | 1,775 | 1,775 | 67,719.871719 | 120,237,922.112722 |
2023-05-07 08:10:00 | 1,775 | 1,780 | 1,775 | 1,780 | 8,797.282551 | 15,633,320.256187 |
2023-05-07 08:11:00 | 1,780 | 1,780 | 1,775 | 1,775 | 5,920.953805 | 10,510,625.834735 |
2023-05-07 08:12:00 | 1,775 | 1,780 | 1,775 | 1,780 | 38,647.197368 | 68,766,068.889684 |
2023-05-07 08:13:00 | 1,780 | 1,785 | 1,780 | 1,785 | 23,931.610227 | 42,686,816.886085 |
2023-05-07 08:14:00 | 1,785 | 1,790 | 1,785 | 1,790 | 38,443.61784 | 68,678,719.397295 |
2023-05-07 08:15:00 | 1,790 | 1,790 | 1,785 | 1,790 | 9,395.648645 | 16,810,496.009292 |
2023-05-07 08:16:00 | 1,785 | 1,790 | 1,785 | 1,790 | 28,192.605806 | 50,325,303.724952 |
2023-05-07 08:17:00 | 1,790 | 1,790 | 1,785 | 1,785 | 21,430.267305 | 38,281,275.64761 |
2023-05-07 08:18:00 | 1,785 | 1,785 | 1,780 | 1,780 | 9,090.255201 | 16,195,831.307464 |
2023-05-07 08:19:00 | 1,785 | 1,785 | 1,785 | 1,785 | 3,992.515264 | 7,126,639.746062 |
2023-05-07 08:20:00 | 1,785 | 1,790 | 1,780 | 1,790 | 60,187.053192 | 107,435,916.374926 |
2023-05-07 08:21:00 | 1,790 | 1,790 | 1,785 | 1,785 | 13,208.007478 | 23,632,293.860237 |
2023-05-07 08:22:00 | 1,785 | 1,790 | 1,780 | 1,780 | 23,944.19132 | 42,732,734.490285 |
2023-05-07 08:23:00 | 1,780 | 1,785 | 1,780 | 1,785 | 22,063.697628 | 39,368,700.062186 |
2023-05-07 08:24:00 | 1,785 | 1,790 | 1,785 | 1,785 | 12,322.70707 | 21,996,524.087375 |
2023-05-07 08:25:00 | 1,785 | 1,790 | 1,785 | 1,790 | 4,647.059034 | 8,297,081.689317 |
2023-05-07 08:26:00 | 1,790 | 1,790 | 1,785 | 1,785 | 18,744.420068 | 33,520,401.680466 |
2023-05-07 08:27:00 | 1,790 | 1,790 | 1,785 | 1,790 | 60,176.512764 | 107,714,409.641784 |
2023-05-07 08:28:00 | 1,790 | 1,795 | 1,790 | 1,795 | 6,310.403943 | 11,314,527.560949 |
2023-05-07 08:29:00 | 1,790 | 1,795 | 1,790 | 1,790 | 128,028.771739 | 229,179,579.975316 |
2023-05-07 08:30:00 | 1,790 | 1,790 | 1,785 | 1,785 | 58,522.566904 | 104,512,231.949068 |
2023-05-07 08:31:00 | 1,785 | 1,790 | 1,780 | 1,785 | 35,742.183387 | 63,817,296.160792 |
2023-05-07 08:32:00 | 1,785 | 1,785 | 1,785 | 1,785 | 8,355.61084 | 14,914,765.349186 |
2023-05-07 08:33:00 | 1,785 | 1,785 | 1,780 | 1,780 | 9,626.177262 | 17,182,251.999259 |
2023-05-07 08:34:00 | 1,780 | 1,790 | 1,780 | 1,785 | 28,472.768506 | 50,786,234.566806 |
2023-05-07 08:35:00 | 1,785 | 1,790 | 1,785 | 1,785 | 3,126.860154 | 5,595,794.988009 |
2023-05-07 08:36:00 | 1,785 | 1,790 | 1,785 | 1,785 | 10,128.010097 | 18,122,872.962836 |
2023-05-07 08:37:00 | 1,785 | 1,790 | 1,785 | 1,790 | 14,275.536797 | 25,515,092.44763 |
2023-05-07 08:38:00 | 1,785 | 1,790 | 1,780 | 1,785 | 133,337.345159 | 238,039,743.588756 |
2023-05-07 08:39:00 | 1,785 | 1,785 | 1,780 | 1,780 | 11,712.284593 | 20,906,397.999148 |
2023-05-07 08:40:00 | 1,780 | 1,780 | 1,780 | 1,780 | 48,123.364517 | 85,659,588.840313 |
2023-05-07 08:41:00 | 1,780 | 1,785 | 1,775 | 1,775 | 30,214.288207 | 53,749,397.193877 |
2023-05-07 08:42:00 | 1,775 | 1,785 | 1,775 | 1,780 | 7,780.581627 | 13,826,957.399354 |
2023-05-07 08:43:00 | 1,780 | 1,785 | 1,780 | 1,780 | 8,942.948685 | 15,918,549.449081 |
2023-05-07 08:44:00 | 1,780 | 1,785 | 1,780 | 1,780 | 2,008.52595 | 3,577,298.166195 |
2023-05-07 08:45:00 | 1,785 | 1,785 | 1,780 | 1,780 | 2,638.459099 | 4,697,041.634031 |
2023-05-07 08:46:00 | 1,780 | 1,785 | 1,780 | 1,780 | 11,332.36821 | 20,194,440.690228 |
2023-05-07 08:47:00 | 1,780 | 1,785 | 1,780 | 1,785 | 15,407.509575 | 27,433,680.365083 |
2023-05-07 08:48:00 | 1,780 | 1,785 | 1,780 | 1,785 | 32,461.942283 | 57,935,215.705142 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.