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 03:00:00 | 1,715 | 1,715 | 1,715 | 1,715 | 5,732.918963 | 9,831,956.021974 |
2023-05-08 03:01:00 | 1,710 | 1,710 | 1,705 | 1,710 | 139,763.828791 | 238,990,892.200445 |
2023-05-08 03:02:00 | 1,710 | 1,715 | 1,710 | 1,710 | 43,093.992509 | 73,690,765.092034 |
2023-05-08 03:03:00 | 1,710 | 1,710 | 1,710 | 1,710 | 1,244.276374 | 2,127,712.599318 |
2023-05-08 03:04:00 | 1,710 | 1,720 | 1,710 | 1,720 | 17,687.14523 | 30,293,623.250941 |
2023-05-08 03:05:00 | 1,715 | 1,715 | 1,715 | 1,715 | 7,750.698083 | 13,292,447.211831 |
2023-05-08 03:06:00 | 1,720 | 1,720 | 1,715 | 1,715 | 563.103529 | 965,777.899993 |
2023-05-08 03:07:00 | 1,715 | 1,715 | 1,715 | 1,715 | 477.58508 | 819,058.411565 |
2023-05-08 03:08:00 | 1,715 | 1,715 | 1,715 | 1,715 | 6,736.041173 | 11,552,310.610855 |
2023-05-08 03:09:00 | 1,715 | 1,720 | 1,715 | 1,720 | 3,846.658683 | 6,597,216.447098 |
2023-05-08 03:10:00 | 1,720 | 1,720 | 1,720 | 1,720 | 2,574.294248 | 4,427,786.106938 |
2023-05-08 03:11:00 | 1,720 | 1,720 | 1,715 | 1,720 | 1,909.830774 | 3,284,603.586604 |
2023-05-08 03:12:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,441.4688 | 2,479,326.336808 |
2023-05-08 03:13:00 | 1,720 | 1,720 | 1,715 | 1,715 | 799.7379 | 1,375,335.635792 |
2023-05-08 03:15:00 | 1,715 | 1,720 | 1,715 | 1,720 | 8,493.062983 | 14,608,006.254896 |
2023-05-08 03:16:00 | 1,720 | 1,720 | 1,720 | 1,720 | 868.16935 | 1,493,251.282224 |
2023-05-08 03:17:00 | 1,720 | 1,720 | 1,715 | 1,720 | 2,115.49674 | 3,637,409.321328 |
2023-05-08 03:18:00 | 1,720 | 1,720 | 1,720 | 1,720 | 220.913381 | 379,971.014477 |
2023-05-08 03:19:00 | 1,720 | 1,720 | 1,715 | 1,715 | 517.600054 | 887,709.091855 |
2023-05-08 03:21:00 | 1,715 | 1,720 | 1,715 | 1,720 | 167.291398 | 287,299.26185 |
2023-05-08 03:22:00 | 1,720 | 1,720 | 1,720 | 1,720 | 4,179.71709 | 7,189,113.394525 |
2023-05-08 03:24:00 | 1,720 | 1,720 | 1,720 | 1,720 | 782.403165 | 1,345,733.443989 |
2023-05-08 03:25:00 | 1,720 | 1,720 | 1,715 | 1,720 | 5,774.784378 | 9,912,810.899177 |
2023-05-08 03:26:00 | 1,720 | 1,720 | 1,720 | 1,720 | 2,624.403767 | 4,513,974.479997 |
2023-05-08 03:27:00 | 1,720 | 1,720 | 1,720 | 1,720 | 2,957.64117 | 5,087,142.813019 |
2023-05-08 03:28:00 | 1,720 | 1,720 | 1,720 | 1,720 | 14,097.512978 | 24,247,722.322022 |
2023-05-08 03:29:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,862.403574 | 3,203,334.147985 |
2023-05-08 03:30:00 | 1,720 | 1,720 | 1,720 | 1,720 | 124.555 | 214,234.6 |
2023-05-08 03:31:00 | 1,720 | 1,720 | 1,720 | 1,720 | 312.095696 | 536,804.597688 |
2023-05-08 03:32:00 | 1,720 | 1,720 | 1,720 | 1,720 | 263.092 | 452,518.24 |
2023-05-08 03:33:00 | 1,720 | 1,720 | 1,720 | 1,720 | 34,902.952681 | 60,033,078.611819 |
2023-05-08 03:34:00 | 1,720 | 1,725 | 1,720 | 1,725 | 939.914904 | 1,618,563.249854 |
2023-05-08 03:36:00 | 1,720 | 1,725 | 1,720 | 1,725 | 10,036.424559 | 17,262,665.09921 |
2023-05-08 03:37:00 | 1,725 | 1,725 | 1,720 | 1,720 | 10,647.782261 | 18,315,923.749915 |
2023-05-08 03:38:00 | 1,720 | 1,720 | 1,720 | 1,720 | 360.852887 | 620,666.965674 |
2023-05-08 03:39:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,935.601914 | 3,329,235.292527 |
2023-05-08 03:40:00 | 1,720 | 1,720 | 1,720 | 1,720 | 229.108625 | 394,066.835636 |
2023-05-08 03:41:00 | 1,720 | 1,720 | 1,720 | 1,720 | 2,531.752191 | 4,354,613.769088 |
2023-05-08 03:42:00 | 1,720 | 1,720 | 1,720 | 1,720 | 11,080.854325 | 19,059,069.439034 |
2023-05-08 03:43:00 | 1,720 | 1,720 | 1,720 | 1,720 | 1,522.319736 | 2,618,389.945576 |
2023-05-08 03:44:00 | 1,720 | 1,720 | 1,720 | 1,720 | 829.279281 | 1,426,360.363544 |
2023-05-08 03:45:00 | 1,720 | 1,720 | 1,720 | 1,720 | 7.633637 | 13,129.85509 |
2023-05-08 03:46:00 | 1,720 | 1,725 | 1,720 | 1,720 | 988.302495 | 1,702,070.660324 |
2023-05-08 03:48:00 | 1,720 | 1,725 | 1,715 | 1,720 | 26,099.780164 | 44,890,910.34757 |
2023-05-08 03:49:00 | 1,715 | 1,715 | 1,715 | 1,715 | 242.343091 | 415,618.400671 |
2023-05-08 03:50:00 | 1,715 | 1,715 | 1,715 | 1,715 | 13,690.575413 | 23,479,336.833467 |
2023-05-08 03:51:00 | 1,715 | 1,715 | 1,715 | 1,715 | 9,132.962073 | 15,663,029.954818 |
2023-05-08 03:52:00 | 1,715 | 1,715 | 1,710 | 1,710 | 2,799.726176 | 4,799,498.656019 |
2023-05-08 03:53:00 | 1,710 | 1,715 | 1,710 | 1,715 | 6,075.738997 | 10,419,686.146544 |
2023-05-08 03:54:00 | 1,710 | 1,715 | 1,710 | 1,715 | 4,152.770577 | 7,121,886.569305 |
2023-05-08 03:55:00 | 1,715 | 1,715 | 1,710 | 1,715 | 18,527.965047 | 31,755,550.323186 |
2023-05-08 03:56:00 | 1,715 | 1,715 | 1,715 | 1,715 | 1,093.383337 | 1,875,152.423761 |
2023-05-08 03:58:00 | 1,715 | 1,715 | 1,715 | 1,715 | 1,502.469756 | 2,576,735.632175 |
2023-05-08 03:59:00 | 1,715 | 1,715 | 1,710 | 1,715 | 3,459.194144 | 5,927,187.938815 |
2023-05-08 04:00:00 | 1,715 | 1,715 | 1,715 | 1,715 | 111.162828 | 190,644.249986 |
2023-05-08 04:01:00 | 1,715 | 1,715 | 1,715 | 1,715 | 87.708601 | 150,420.249995 |
2023-05-08 04:02:00 | 1,710 | 1,710 | 1,710 | 1,710 | 3,103.682425 | 5,307,296.946853 |
2023-05-08 04:03:00 | 1,710 | 1,710 | 1,710 | 1,710 | 4,218.973387 | 7,214,444.492454 |
2023-05-08 04:04:00 | 1,710 | 1,715 | 1,710 | 1,715 | 2,121.101627 | 3,634,858.060541 |
2023-05-08 04:05:00 | 1,715 | 1,715 | 1,715 | 1,715 | 2,090.812308 | 3,585,743.107808 |
2023-05-08 04:06:00 | 1,715 | 1,715 | 1,715 | 1,715 | 5,388.932246 | 9,242,018.802439 |
2023-05-08 04:07:00 | 1,715 | 1,715 | 1,710 | 1,710 | 3,454.405897 | 5,914,640.268248 |
2023-05-08 04:08:00 | 1,710 | 1,710 | 1,710 | 1,710 | 585.86563 | 1,001,830.226633 |
2023-05-08 04:09:00 | 1,710 | 1,710 | 1,710 | 1,710 | 36,054.927756 | 61,653,926.462093 |
2023-05-08 04:10:00 | 1,710 | 1,710 | 1,710 | 1,710 | 40,403.681152 | 69,090,294.769407 |
2023-05-08 04:11:00 | 1,710 | 1,710 | 1,710 | 1,710 | 7,995.5485 | 13,672,387.934504 |
2023-05-08 04:12:00 | 1,710 | 1,710 | 1,710 | 1,710 | 6,263.731877 | 10,710,981.509191 |
2023-05-08 04:13:00 | 1,710 | 1,710 | 1,710 | 1,710 | 9,582.002338 | 16,385,223.997467 |
2023-05-08 04:14:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,714.90454 | 4,642,486.764101 |
2023-05-08 04:15:00 | 1,710 | 1,710 | 1,710 | 1,710 | 6,832.253368 | 11,683,153.258647 |
2023-05-08 04:16:00 | 1,710 | 1,715 | 1,705 | 1,715 | 1,305.250464 | 2,231,843.944432 |
2023-05-08 04:17:00 | 1,715 | 1,715 | 1,710 | 1,710 | 1,597.243223 | 2,734,736.858886 |
2023-05-08 04:18:00 | 1,710 | 1,715 | 1,710 | 1,715 | 8,958.051669 | 15,318,283.105339 |
2023-05-08 04:19:00 | 1,710 | 1,710 | 1,710 | 1,710 | 75.639373 | 129,343.328326 |
2023-05-08 04:20:00 | 1,715 | 1,715 | 1,705 | 1,715 | 3,305.1081 | 5,652,643.746658 |
2023-05-08 04:21:00 | 1,710 | 1,710 | 1,710 | 1,710 | 33,441.649935 | 57,185,221.389278 |
2023-05-08 04:22:00 | 1,710 | 1,710 | 1,700 | 1,700 | 179,370.654529 | 305,568,143.353252 |
2023-05-08 04:23:00 | 1,705 | 1,710 | 1,705 | 1,710 | 3,880.961686 | 6,618,171.600475 |
2023-05-08 04:24:00 | 1,710 | 1,710 | 1,710 | 1,710 | 135.595175 | 231,867.749985 |
2023-05-08 04:25:00 | 1,705 | 1,710 | 1,705 | 1,710 | 548.539457 | 936,771.733783 |
2023-05-08 04:26:00 | 1,710 | 1,710 | 1,710 | 1,710 | 1,386.583038 | 2,371,056.995476 |
2023-05-08 04:27:00 | 1,705 | 1,710 | 1,705 | 1,710 | 5,665.68573 | 9,660,339.276174 |
2023-05-08 04:28:00 | 1,710 | 1,710 | 1,700 | 1,705 | 114,009.607748 | 193,856,608.110479 |
2023-05-08 04:29:00 | 1,705 | 1,710 | 1,700 | 1,710 | 21,510.519193 | 36,725,349.56951 |
2023-05-08 04:30:00 | 1,705 | 1,705 | 1,700 | 1,705 | 8,660.448605 | 14,765,869.140356 |
2023-05-08 04:31:00 | 1,705 | 1,710 | 1,700 | 1,705 | 33,644.22273 | 57,360,841.66772 |
2023-05-08 04:32:00 | 1,710 | 1,710 | 1,700 | 1,705 | 14,385.652117 | 24,496,204.043212 |
2023-05-08 04:33:00 | 1,705 | 1,705 | 1,700 | 1,705 | 2,388.226822 | 4,063,966.858581 |
2023-05-08 04:34:00 | 1,705 | 1,705 | 1,700 | 1,705 | 6,133.134217 | 10,454,116.393493 |
2023-05-08 04:35:00 | 1,705 | 1,705 | 1,705 | 1,705 | 1,863.73614 | 3,177,670.119246 |
2023-05-08 04:36:00 | 1,705 | 1,705 | 1,700 | 1,705 | 6,697.264126 | 11,415,657.319063 |
2023-05-08 04:37:00 | 1,705 | 1,705 | 1,705 | 1,705 | 2,327.114046 | 3,967,729.449112 |
2023-05-08 04:38:00 | 1,700 | 1,700 | 1,700 | 1,700 | 7,930.290837 | 13,481,494.423291 |
2023-05-08 04:39:00 | 1,705 | 1,705 | 1,700 | 1,705 | 4,549.898885 | 7,757,236.807268 |
2023-05-08 04:40:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,118.289234 | 3,611,707.68829 |
2023-05-08 04:41:00 | 1,705 | 1,710 | 1,705 | 1,705 | 2,506.773134 | 4,274,792.154558 |
2023-05-08 04:42:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,492.900314 | 4,250,704.816274 |
2023-05-08 04:43:00 | 1,705 | 1,710 | 1,705 | 1,705 | 6,871.000928 | 11,715,108.699599 |
2023-05-08 04:44:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,289.435337 | 3,903,587.249994 |
2023-05-08 04:45:00 | 1,710 | 1,710 | 1,710 | 1,710 | 14,099.287618 | 24,109,781.826575 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.