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 08:49:00 | 1,785 | 1,790 | 1,785 | 1,790 | 19,816.333547 | 35,426,790.376369 |
2023-05-07 08:50:00 | 1,785 | 1,790 | 1,785 | 1,790 | 120,819.830042 | 215,839,367.772211 |
2023-05-07 08:51:00 | 1,790 | 1,790 | 1,785 | 1,785 | 116,365.005744 | 207,735,522.86237 |
2023-05-07 08:52:00 | 1,785 | 1,785 | 1,780 | 1,780 | 46,425.621709 | 82,740,742.186016 |
2023-05-07 08:53:00 | 1,780 | 1,785 | 1,780 | 1,780 | 29,630.53724 | 52,765,573.512115 |
2023-05-07 08:54:00 | 1,780 | 1,780 | 1,780 | 1,780 | 27,600.362309 | 49,128,644.909148 |
2023-05-07 08:55:00 | 1,780 | 1,785 | 1,780 | 1,785 | 11,433.118007 | 20,380,932.524387 |
2023-05-07 08:56:00 | 1,780 | 1,790 | 1,780 | 1,785 | 22,249.310154 | 39,715,931.762724 |
2023-05-07 08:57:00 | 1,785 | 1,790 | 1,780 | 1,780 | 46,702.246075 | 83,290,236.334807 |
2023-05-07 08:58:00 | 1,785 | 1,785 | 1,780 | 1,780 | 15,661.857705 | 27,883,869.018378 |
2023-05-07 08:59:00 | 1,780 | 1,785 | 1,780 | 1,785 | 33,478.163219 | 59,695,342.293786 |
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 |
2023-05-07 08:49:00 | 1,785 | 1,790 | 1,785 | 1,790 | 19,816.333547 | 35,426,790.376369 |
2023-05-07 08:50:00 | 1,785 | 1,790 | 1,785 | 1,790 | 120,819.830042 | 215,839,367.772211 |
2023-05-07 08:51:00 | 1,790 | 1,790 | 1,785 | 1,785 | 116,365.005744 | 207,735,522.86237 |
2023-05-07 08:52:00 | 1,785 | 1,785 | 1,780 | 1,780 | 46,425.621709 | 82,740,742.186016 |
2023-05-07 08:53:00 | 1,780 | 1,785 | 1,780 | 1,780 | 29,630.53724 | 52,765,573.512115 |
2023-05-07 08:54:00 | 1,780 | 1,780 | 1,780 | 1,780 | 27,600.362309 | 49,128,644.909148 |
2023-05-07 08:55:00 | 1,780 | 1,785 | 1,780 | 1,785 | 11,433.118007 | 20,380,932.524387 |
2023-05-07 08:56:00 | 1,780 | 1,790 | 1,780 | 1,785 | 22,249.310154 | 39,715,931.762724 |
2023-05-07 08:57:00 | 1,785 | 1,790 | 1,780 | 1,780 | 46,702.246075 | 83,290,236.334807 |
2023-05-07 08:58:00 | 1,785 | 1,785 | 1,780 | 1,780 | 15,661.857705 | 27,883,869.018378 |
2023-05-07 08:59:00 | 1,780 | 1,785 | 1,780 | 1,785 | 33,478.163219 | 59,695,342.293786 |
2023-05-07 09:00:00 | 1,785 | 1,790 | 1,780 | 1,785 | 82,759.3279 | 147,705,949.180194 |
2023-05-07 09:01:00 | 1,780 | 1,785 | 1,780 | 1,780 | 130,924.032768 | 233,136,164.58131 |
2023-05-07 09:02:00 | 1,775 | 1,785 | 1,775 | 1,780 | 103,354.10903 | 183,837,175.845668 |
2023-05-07 09:03:00 | 1,780 | 1,795 | 1,780 | 1,790 | 172,109.953154 | 307,463,411.172191 |
2023-05-07 09:04:00 | 1,795 | 1,800 | 1,790 | 1,795 | 246,639.967604 | 442,804,633.291106 |
2023-05-07 09:05:00 | 1,800 | 1,800 | 1,795 | 1,795 | 151,211.137023 | 271,492,866.460234 |
2023-05-07 09:06:00 | 1,795 | 1,805 | 1,795 | 1,800 | 271,093.677477 | 488,098,711.376429 |
2023-05-07 09:07:00 | 1,800 | 1,800 | 1,795 | 1,795 | 140,048.318917 | 251,465,305.862529 |
2023-05-07 09:08:00 | 1,795 | 1,805 | 1,795 | 1,800 | 146,176.0928 | 263,075,523.349631 |
2023-05-07 09:09:00 | 1,800 | 1,800 | 1,795 | 1,800 | 134,790.903796 | 242,183,968.58078 |
2023-05-07 09:10:00 | 1,795 | 1,800 | 1,795 | 1,795 | 118,985.776088 | 213,581,460.03339 |
2023-05-07 09:11:00 | 1,795 | 1,800 | 1,790 | 1,795 | 91,922.631872 | 164,981,267.916923 |
2023-05-07 09:12:00 | 1,800 | 1,800 | 1,790 | 1,795 | 181,152.767203 | 324,956,603.630354 |
2023-05-07 09:13:00 | 1,795 | 1,795 | 1,790 | 1,790 | 85,151.181159 | 152,532,677.331424 |
2023-05-07 09:14:00 | 1,795 | 1,795 | 1,790 | 1,795 | 79,096.275223 | 141,793,845.66695 |
2023-05-07 09:15:00 | 1,795 | 1,795 | 1,790 | 1,795 | 132,532.717504 | 237,595,132.171219 |
2023-05-07 09:16:00 | 1,790 | 1,800 | 1,790 | 1,800 | 122,123.644826 | 219,403,599.511319 |
2023-05-07 09:17:00 | 1,795 | 1,800 | 1,795 | 1,800 | 17,572.62128 | 31,569,919.125531 |
2023-05-07 09:18:00 | 1,795 | 1,800 | 1,795 | 1,795 | 50,013.074435 | 89,793,205.049063 |
2023-05-07 09:19:00 | 1,795 | 1,800 | 1,795 | 1,800 | 34,304.194834 | 61,602,244.946039 |
2023-05-07 09:20:00 | 1,795 | 1,800 | 1,780 | 1,780 | 335,057.204097 | 598,233,543.934921 |
2023-05-07 09:21:00 | 1,780 | 1,795 | 1,780 | 1,785 | 117,595.017131 | 210,239,569.126128 |
2023-05-07 09:22:00 | 1,785 | 1,790 | 1,780 | 1,790 | 61,817.98657 | 110,376,815.281727 |
2023-05-07 09:23:00 | 1,790 | 1,790 | 1,785 | 1,790 | 18,104.331004 | 32,355,214.870805 |
2023-05-07 09:24:00 | 1,785 | 1,790 | 1,780 | 1,780 | 46,103.316167 | 82,312,768.353898 |
2023-05-07 09:25:00 | 1,780 | 1,785 | 1,775 | 1,775 | 146,423.582929 | 260,231,841.789672 |
2023-05-07 09:26:00 | 1,775 | 1,780 | 1,765 | 1,765 | 154,504.316522 | 273,471,149.012997 |
2023-05-07 09:27:00 | 1,765 | 1,775 | 1,765 | 1,770 | 72,789.657109 | 128,854,897.951136 |
2023-05-07 09:28:00 | 1,770 | 1,775 | 1,765 | 1,765 | 82,551.14833 | 146,094,086.476206 |
2023-05-07 09:29:00 | 1,765 | 1,775 | 1,765 | 1,775 | 100,824.161725 | 178,455,067.738327 |
2023-05-07 09:30:00 | 1,770 | 1,775 | 1,765 | 1,765 | 51,417.553103 | 91,001,274.592836 |
2023-05-07 09:31:00 | 1,770 | 1,775 | 1,765 | 1,775 | 33,864.540128 | 59,949,276.998371 |
2023-05-07 09:32:00 | 1,775 | 1,775 | 1,770 | 1,770 | 50,695.731368 | 89,859,125.586406 |
2023-05-07 09:33:00 | 1,770 | 1,775 | 1,765 | 1,770 | 39,540.039786 | 69,980,269.193609 |
2023-05-07 09:34:00 | 1,770 | 1,770 | 1,765 | 1,765 | 75,983.86738 | 134,153,559.649762 |
2023-05-07 09:35:00 | 1,770 | 1,770 | 1,760 | 1,765 | 146,608.916318 | 258,655,056.853935 |
2023-05-07 09:36:00 | 1,760 | 1,770 | 1,760 | 1,770 | 68,218.016116 | 120,447,009.007729 |
2023-05-07 09:37:00 | 1,765 | 1,770 | 1,765 | 1,770 | 25,438.882747 | 44,899,807.398031 |
2023-05-07 09:38:00 | 1,770 | 1,770 | 1,765 | 1,765 | 25,430.10128 | 44,958,739.16335 |
2023-05-07 09:39:00 | 1,770 | 1,775 | 1,765 | 1,770 | 97,130.76096 | 171,921,536.741896 |
2023-05-07 09:40:00 | 1,770 | 1,775 | 1,765 | 1,765 | 56,181.911998 | 99,293,867.846372 |
2023-05-07 09:41:00 | 1,765 | 1,770 | 1,765 | 1,770 | 67,968.605284 | 119,965,435.784593 |
2023-05-07 09:42:00 | 1,765 | 1,770 | 1,765 | 1,770 | 21,975.500998 | 38,797,019.692294 |
2023-05-07 09:43:00 | 1,770 | 1,770 | 1,765 | 1,765 | 61,805.695777 | 109,090,724.938954 |
2023-05-07 09:44:00 | 1,770 | 1,770 | 1,765 | 1,765 | 59,977.843929 | 105,860,950.178719 |
2023-05-07 09:45:00 | 1,765 | 1,770 | 1,765 | 1,765 | 77,129.547072 | 136,140,963.595629 |
2023-05-07 09:46:00 | 1,765 | 1,775 | 1,765 | 1,775 | 82,070.207287 | 145,197,172.952345 |
2023-05-07 09:47:00 | 1,770 | 1,775 | 1,770 | 1,770 | 8,745.651617 | 15,500,019.648598 |
2023-05-07 09:48:00 | 1,775 | 1,775 | 1,770 | 1,775 | 11,052.975363 | 19,584,886.281024 |
2023-05-07 09:49:00 | 1,770 | 1,780 | 1,770 | 1,780 | 32,742.600501 | 58,109,856.269878 |
2023-05-07 09:50:00 | 1,780 | 1,790 | 1,775 | 1,790 | 319,113.332789 | 568,671,015.878269 |
2023-05-07 09:51:00 | 1,785 | 1,785 | 1,780 | 1,785 | 124,184.172681 | 221,194,208.124198 |
2023-05-07 09:52:00 | 1,785 | 1,785 | 1,780 | 1,780 | 20,320.130606 | 36,176,370.093614 |
2023-05-07 09:53:00 | 1,780 | 1,785 | 1,775 | 1,785 | 88,972.790375 | 158,731,890.613411 |
2023-05-07 09:54:00 | 1,780 | 1,785 | 1,780 | 1,785 | 48,886.980597 | 87,052,713.854786 |
2023-05-07 09:55:00 | 1,780 | 1,785 | 1,780 | 1,785 | 14,617.948124 | 26,036,325.035578 |
2023-05-07 09:56:00 | 1,785 | 1,785 | 1,780 | 1,785 | 13,510.821666 | 24,090,164.155024 |
2023-05-07 09:57:00 | 1,780 | 1,785 | 1,780 | 1,785 | 14,895.761226 | 26,551,496.789903 |
2023-05-07 09:58:00 | 1,780 | 1,785 | 1,780 | 1,785 | 14,362.961406 | 25,583,536.999942 |
2023-05-07 09:59:00 | 1,780 | 1,785 | 1,780 | 1,785 | 2,288.918759 | 4,075,831.074071 |
2023-05-07 10:00:00 | 1,785 | 1,785 | 1,780 | 1,785 | 25,158.713747 | 44,901,318.950313 |
2023-05-07 10:01:00 | 1,785 | 1,790 | 1,780 | 1,785 | 54,070.04734 | 96,468,250.769644 |
2023-05-07 10:02:00 | 1,785 | 1,790 | 1,785 | 1,790 | 92,097.878545 | 164,664,036.813959 |
2023-05-07 10:03:00 | 1,790 | 1,795 | 1,785 | 1,795 | 67,391.417718 | 120,706,892.819681 |
2023-05-07 10:04:00 | 1,790 | 1,795 | 1,785 | 1,790 | 91,261.59039 | 163,090,947.24874 |
2023-05-07 10:05:00 | 1,790 | 1,790 | 1,780 | 1,790 | 59,683.555497 | 106,521,099.854721 |
2023-05-07 10:06:00 | 1,785 | 1,790 | 1,785 | 1,785 | 112,500.851247 | 200,817,916.284319 |
2023-05-07 10:07:00 | 1,785 | 1,785 | 1,780 | 1,785 | 64,602.483249 | 115,037,446.227836 |
2023-05-07 10:08:00 | 1,785 | 1,785 | 1,780 | 1,785 | 16,770.141032 | 29,882,424.270354 |
2023-05-07 10:09:00 | 1,785 | 1,785 | 1,780 | 1,785 | 4,400.050697 | 7,853,209.461255 |
2023-05-07 10:10:00 | 1,785 | 1,790 | 1,780 | 1,785 | 47,029.494476 | 83,945,702.217444 |
2023-05-07 10:11:00 | 1,790 | 1,790 | 1,785 | 1,785 | 29,089.56708 | 51,924,987.454094 |
2023-05-07 10:12:00 | 1,790 | 1,790 | 1,785 | 1,785 | 17,455.931997 | 31,185,715.777511 |
2023-05-07 10:13:00 | 1,790 | 1,790 | 1,785 | 1,785 | 18,358.498077 | 32,771,824.015476 |
2023-05-07 10:14:00 | 1,785 | 1,790 | 1,785 | 1,790 | 16,646.063716 | 29,787,243.946513 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.