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
|
|---|---|---|---|---|---|---|
2023-05-08 01:17:00 | 1,720 | 1,720 | 1,715 | 1,715 | 30,006.313663 | 51,610,825.116698 |
2023-05-08 01:18:00 | 1,720 | 1,720 | 1,715 | 1,720 | 6,088.751202 | 10,469,713.049052 |
2023-05-08 01:19:00 | 1,715 | 1,715 | 1,715 | 1,715 | 45,678.336535 | 78,338,347.156976 |
2023-05-08 01:20:00 | 1,715 | 1,715 | 1,715 | 1,715 | 18,438.576285 | 31,622,158.328741 |
2023-05-08 01:21:00 | 1,710 | 1,715 | 1,710 | 1,710 | 9,113.327299 | 15,619,590.439624 |
2023-05-08 01:22:00 | 1,710 | 1,715 | 1,710 | 1,715 | 12,619.292032 | 21,602,767.818138 |
2023-05-08 01:23:00 | 1,715 | 1,720 | 1,715 | 1,720 | 46,708.429294 | 80,128,588.63495 |
2023-05-08 01:24:00 | 1,720 | 1,720 | 1,715 | 1,715 | 8,710.375051 | 14,956,309.434368 |
2023-05-08 01:25:00 | 1,715 | 1,715 | 1,710 | 1,715 | 73,431.118482 | 125,571,589.325952 |
2023-05-08 01:26:00 | 1,715 | 1,715 | 1,710 | 1,715 | 8,725.086099 | 14,942,957.265874 |
2023-05-08 01:27:00 | 1,715 | 1,715 | 1,715 | 1,715 | 10,228.402803 | 17,541,710.807334 |
2023-05-08 01:28:00 | 1,720 | 1,720 | 1,715 | 1,715 | 10.111645 | 17,371.645429 |
2023-05-08 01:29:00 | 1,715 | 1,720 | 1,715 | 1,715 | 8,965.760041 | 15,396,125.813402 |
2023-05-08 01:30:00 | 1,720 | 1,720 | 1,715 | 1,720 | 1,404.112136 | 2,415,027.873112 |
2023-05-08 01:31:00 | 1,715 | 1,720 | 1,710 | 1,710 | 90,568.963467 | 155,058,277.467882 |
2023-05-08 01:32:00 | 1,710 | 1,710 | 1,705 | 1,705 | 264,030.381284 | 450,488,523.260232 |
2023-05-08 01:33:00 | 1,705 | 1,710 | 1,705 | 1,710 | 233,357.888415 | 397,991,615.889942 |
2023-05-08 01:34:00 | 1,710 | 1,715 | 1,710 | 1,715 | 39,721.193712 | 67,936,054.033025 |
2023-05-08 01:35:00 | 1,715 | 1,715 | 1,705 | 1,710 | 79,121.598427 | 135,177,363.286403 |
2023-05-08 01:36:00 | 1,710 | 1,715 | 1,705 | 1,710 | 23,485.055783 | 40,159,168.700394 |
2023-05-08 01:37:00 | 1,710 | 1,715 | 1,710 | 1,710 | 18,951.188073 | 32,406,556.604317 |
2023-05-08 01:38:00 | 1,710 | 1,720 | 1,710 | 1,720 | 66,742.023676 | 114,315,304.694148 |
2023-05-08 01:39:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,707.725959 | 2,937,288.648723 |
2023-05-08 01:40:00 | 1,720 | 1,720 | 1,715 | 1,720 | 704.953694 | 1,210,303.360625 |
2023-05-08 01:41:00 | 1,720 | 1,720 | 1,715 | 1,715 | 8,677.44997 | 14,891,754.100682 |
2023-05-08 01:42:00 | 1,715 | 1,720 | 1,715 | 1,715 | 32,746.015385 | 56,161,544.932178 |
2023-05-08 01:43:00 | 1,715 | 1,720 | 1,715 | 1,720 | 5,057.414709 | 8,695,384.418821 |
2023-05-08 01:44:00 | 1,720 | 1,720 | 1,715 | 1,720 | 7,380.923133 | 12,691,499.519412 |
2023-05-08 01:45:00 | 1,720 | 1,720 | 1,715 | 1,715 | 47,000.252095 | 80,803,821.285204 |
2023-05-08 01:46:00 | 1,715 | 1,715 | 1,715 | 1,715 | 28,382.786214 | 48,676,478.357799 |
2023-05-08 01:47:00 | 1,715 | 1,715 | 1,715 | 1,715 | 26,810.781167 | 45,980,489.701748 |
2023-05-08 01:48:00 | 1,715 | 1,720 | 1,715 | 1,715 | 4,226.102111 | 7,251,834.580353 |
2023-05-08 01:49:00 | 1,720 | 1,720 | 1,715 | 1,715 | 1,774.030792 | 3,042,535.307903 |
2023-05-08 01:50:00 | 1,715 | 1,715 | 1,715 | 1,715 | 24,775.786723 | 42,490,474.229551 |
2023-05-08 01:51:00 | 1,715 | 1,715 | 1,710 | 1,715 | 6,165.867488 | 10,564,942.218986 |
2023-05-08 01:52:00 | 1,715 | 1,715 | 1,715 | 1,715 | 948.840813 | 1,627,261.994244 |
2023-05-08 01:53:00 | 1,715 | 1,720 | 1,715 | 1,715 | 2,005.610323 | 3,445,719.648313 |
2023-05-08 01:54:00 | 1,715 | 1,720 | 1,715 | 1,720 | 94.680375 | 162,530.947399 |
2023-05-08 01:55:00 | 1,715 | 1,715 | 1,715 | 1,715 | 685.006229 | 1,174,785.681998 |
2023-05-08 01:56:00 | 1,720 | 1,720 | 1,715 | 1,720 | 9,449.520695 | 16,252,853.957853 |
2023-05-08 01:57:00 | 1,720 | 1,720 | 1,715 | 1,720 | 36,377.493064 | 62,567,538.799356 |
2023-05-08 01:58:00 | 1,720 | 1,720 | 1,715 | 1,715 | 2,585.62774 | 4,446,118.317314 |
2023-05-08 01:59:00 | 1,715 | 1,720 | 1,715 | 1,720 | 8,264.741732 | 14,211,502.010162 |
2023-05-08 02:00:00 | 1,720 | 1,720 | 1,720 | 1,720 | 5,933.751256 | 10,206,052.160698 |
2023-05-08 02:01:00 | 1,720 | 1,720 | 1,715 | 1,720 | 22,054.725909 | 37,925,382.207141 |
2023-05-08 02:02:00 | 1,720 | 1,720 | 1,720 | 1,720 | 33,032.389386 | 56,815,709.74337 |
2023-05-08 02:03:00 | 1,725 | 1,725 | 1,720 | 1,720 | 72.574097 | 124,842.701775 |
2023-05-08 02:04:00 | 1,720 | 1,725 | 1,720 | 1,725 | 4,826.249205 | 8,304,025.380192 |
2023-05-08 02:05:00 | 1,725 | 1,725 | 1,725 | 1,725 | 15,520.141217 | 26,772,243.599601 |
2023-05-08 02:06:00 | 1,725 | 1,730 | 1,720 | 1,730 | 41,703.354321 | 71,942,031.88327 |
2023-05-08 02:07:00 | 1,730 | 1,730 | 1,725 | 1,725 | 11,992.238784 | 20,694,104.117787 |
2023-05-08 02:08:00 | 1,725 | 1,730 | 1,725 | 1,730 | 28,204.555258 | 48,655,092.942464 |
2023-05-08 02:09:00 | 1,730 | 1,730 | 1,730 | 1,730 | 3,804.563614 | 6,581,895.052445 |
2023-05-08 02:10:00 | 1,730 | 1,730 | 1,720 | 1,720 | 4,085.12337 | 7,045,264.947317 |
2023-05-08 02:11:00 | 1,720 | 1,725 | 1,720 | 1,725 | 1,936.644382 | 3,339,903.927747 |
2023-05-08 02:12:00 | 1,725 | 1,725 | 1,720 | 1,720 | 745.211966 | 1,283,196.12563 |
2023-05-08 02:13:00 | 1,725 | 1,725 | 1,720 | 1,725 | 1,061.500225 | 1,830,867.740209 |
2023-05-08 02:14:00 | 1,725 | 1,725 | 1,725 | 1,725 | 2,292.58646 | 3,954,711.644156 |
2023-05-08 02:15:00 | 1,720 | 1,720 | 1,720 | 1,720 | 641.074486 | 1,102,648.115748 |
2023-05-08 02:16:00 | 1,720 | 1,720 | 1,720 | 1,720 | 627.166418 | 1,078,726.238186 |
2023-05-08 02:17:00 | 1,720 | 1,725 | 1,720 | 1,720 | 15,488.798749 | 26,640,773.162497 |
2023-05-08 02:18:00 | 1,720 | 1,725 | 1,720 | 1,720 | 7,271.697324 | 12,509,427.758945 |
2023-05-08 02:19:00 | 1,720 | 1,720 | 1,720 | 1,720 | 11,344.729785 | 19,512,935.229942 |
2023-05-08 02:20:00 | 1,720 | 1,720 | 1,720 | 1,720 | 970.203343 | 1,668,749.75027 |
2023-05-08 02:21:00 | 1,720 | 1,725 | 1,720 | 1,720 | 7,062.516252 | 12,147,542.226858 |
2023-05-08 02:22:00 | 1,720 | 1,720 | 1,715 | 1,720 | 1,849.257284 | 3,179,525.642958 |
2023-05-08 02:23:00 | 1,720 | 1,725 | 1,720 | 1,725 | 939.318591 | 1,615,642.20932 |
2023-05-08 02:24:00 | 1,725 | 1,730 | 1,725 | 1,725 | 30,334.876045 | 52,327,687.077107 |
2023-05-08 02:25:00 | 1,730 | 1,730 | 1,720 | 1,720 | 5,560.907597 | 9,591,158.950917 |
2023-05-08 02:26:00 | 1,725 | 1,725 | 1,725 | 1,725 | 1,559.367746 | 2,689,909.361091 |
2023-05-08 02:27:00 | 1,725 | 1,725 | 1,725 | 1,725 | 1,604.703156 | 2,768,112.943514 |
2023-05-08 02:28:00 | 1,725 | 1,725 | 1,725 | 1,725 | 2,215.689836 | 3,822,064.967497 |
2023-05-08 02:29:00 | 1,720 | 1,720 | 1,720 | 1,720 | 12,443.908998 | 21,403,523.476354 |
2023-05-08 02:30:00 | 1,720 | 1,720 | 1,720 | 1,720 | 5,647.082033 | 9,712,981.096708 |
2023-05-08 02:31:00 | 1,720 | 1,720 | 1,720 | 1,720 | 253.878293 | 436,670.664665 |
2023-05-08 02:32:00 | 1,720 | 1,720 | 1,720 | 1,720 | 8,208.694224 | 14,118,954.065228 |
2023-05-08 02:33:00 | 1,720 | 1,725 | 1,720 | 1,725 | 5,217.279042 | 8,974,312.055638 |
2023-05-08 02:35:00 | 1,720 | 1,720 | 1,715 | 1,720 | 4,067.917294 | 6,978,024.803986 |
2023-05-08 02:37:00 | 1,720 | 1,720 | 1,720 | 1,720 | 580.745868 | 998,882.893235 |
2023-05-08 02:39:00 | 1,720 | 1,720 | 1,720 | 1,720 | 580.914468 | 999,172.885252 |
2023-05-08 02:40:00 | 1,720 | 1,720 | 1,720 | 1,720 | 529.599066 | 910,910.393537 |
2023-05-08 02:41:00 | 1,725 | 1,725 | 1,720 | 1,720 | 2,929.418739 | 5,041,237.912274 |
2023-05-08 02:42:00 | 1,720 | 1,720 | 1,715 | 1,715 | 30,778.138774 | 52,784,595.20685 |
2023-05-08 02:43:00 | 1,720 | 1,720 | 1,715 | 1,715 | 2,743.760064 | 4,709,633.061537 |
2023-05-08 02:44:00 | 1,715 | 1,715 | 1,715 | 1,715 | 7,453.201702 | 12,782,240.918604 |
2023-05-08 02:45:00 | 1,715 | 1,715 | 1,710 | 1,710 | 4,485.952101 | 7,688,209.599377 |
2023-05-08 02:46:00 | 1,710 | 1,715 | 1,710 | 1,715 | 2,150.12726 | 3,679,831.022357 |
2023-05-08 02:47:00 | 1,715 | 1,715 | 1,715 | 1,715 | 6,593.806304 | 11,308,377.811068 |
2023-05-08 02:48:00 | 1,715 | 1,715 | 1,715 | 1,715 | 9,689.537193 | 16,617,556.286818 |
2023-05-08 02:49:00 | 1,715 | 1,715 | 1,715 | 1,715 | 243.11356 | 416,939.756103 |
2023-05-08 02:50:00 | 1,715 | 1,715 | 1,710 | 1,715 | 13,834.678159 | 23,723,216.025173 |
2023-05-08 02:51:00 | 1,715 | 1,715 | 1,715 | 1,715 | 31,094.205334 | 53,326,562.147313 |
2023-05-08 02:52:00 | 1,715 | 1,715 | 1,710 | 1,715 | 29,864.059709 | 51,202,862.401278 |
2023-05-08 02:53:00 | 1,715 | 1,715 | 1,715 | 1,715 | 820.634831 | 1,407,388.735131 |
2023-05-08 02:54:00 | 1,715 | 1,715 | 1,715 | 1,715 | 364.005256 | 624,269.013337 |
2023-05-08 02:55:00 | 1,710 | 1,715 | 1,710 | 1,715 | 28,143.165772 | 48,131,265.092149 |
2023-05-08 02:56:00 | 1,715 | 1,715 | 1,715 | 1,715 | 736.228291 | 1,262,631.519134 |
2023-05-08 02:57:00 | 1,715 | 1,715 | 1,715 | 1,715 | 80.89483 | 138,734.632678 |
2023-05-08 02:58:00 | 1,710 | 1,710 | 1,710 | 1,710 | 37.538923 | 64,191.558056 |
2023-05-08 02:59:00 | 1,715 | 1,715 | 1,710 | 1,710 | 349.13476 | 597,035.045535 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.