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 04:46:00 | 1,710 | 1,710 | 1,705 | 1,710 | 2,386.492288 | 4,070,976.458517 |
2023-05-08 04:47:00 | 1,705 | 1,710 | 1,705 | 1,710 | 286.18956 | 488,337.858058 |
2023-05-08 04:48:00 | 1,710 | 1,710 | 1,710 | 1,710 | 793.940755 | 1,357,638.691341 |
2023-05-08 04:49:00 | 1,710 | 1,715 | 1,710 | 1,715 | 7,746.451923 | 13,264,280.564999 |
2023-05-08 04:50:00 | 1,715 | 1,715 | 1,715 | 1,715 | 241.008746 | 413,329.99999 |
2023-05-08 04:51:00 | 1,715 | 1,715 | 1,715 | 1,715 | 552.158906 | 946,952.523704 |
2023-05-08 04:52:00 | 1,715 | 1,715 | 1,715 | 1,715 | 2,324.086353 | 3,985,808.095944 |
2023-05-08 04:53:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,274.392658 | 3,889,211.445266 |
2023-05-08 04:54:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,654.883447 | 4,539,850.693549 |
2023-05-08 04:56:00 | 1,710 | 1,715 | 1,710 | 1,715 | 1,793.555293 | 3,075,687.316601 |
2023-05-08 04:57:00 | 1,715 | 1,715 | 1,715 | 1,715 | 1,384.000128 | 2,373,560.21988 |
2023-05-08 04:58:00 | 1,710 | 1,715 | 1,710 | 1,715 | 10,737.295447 | 18,414,430.944466 |
2023-05-08 04:59:00 | 1,715 | 1,715 | 1,710 | 1,710 | 705.601284 | 1,210,056.615596 |
2023-05-08 05:00:00 | 1,715 | 1,715 | 1,715 | 1,715 | 1,032.491189 | 1,770,722.388792 |
2023-05-08 05:01:00 | 1,710 | 1,715 | 1,705 | 1,705 | 10,241.531252 | 17,518,504.241232 |
2023-05-08 05:02:00 | 1,710 | 1,710 | 1,710 | 1,710 | 1,007.932015 | 1,723,563.744829 |
2023-05-08 05:03:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,155.602905 | 3,678,256.170184 |
2023-05-08 05:04:00 | 1,710 | 1,710 | 1,710 | 1,710 | 357.20853 | 610,826.586693 |
2023-05-08 05:05:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,994.107292 | 5,119,865.212726 |
2023-05-08 05:07:00 | 1,705 | 1,705 | 1,705 | 1,705 | 6,382.108471 | 10,881,494.94297 |
2023-05-08 05:08:00 | 1,705 | 1,710 | 1,705 | 1,710 | 2,195.140691 | 3,746,968.617671 |
2023-05-08 05:09:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,134.056979 | 3,649,237.434364 |
2023-05-08 05:10:00 | 1,710 | 1,710 | 1,710 | 1,710 | 4,395.378393 | 7,516,097.052594 |
2023-05-08 05:11:00 | 1,710 | 1,715 | 1,710 | 1,715 | 5,288.934606 | 9,050,522.849204 |
2023-05-08 05:12:00 | 1,720 | 1,720 | 1,710 | 1,710 | 6,346.860572 | 10,884,631.954675 |
2023-05-08 05:13:00 | 1,710 | 1,710 | 1,710 | 1,710 | 3,729.322231 | 6,377,141.015369 |
2023-05-08 05:14:00 | 1,715 | 1,715 | 1,710 | 1,715 | 892.860908 | 1,529,651.510259 |
2023-05-08 05:15:00 | 1,715 | 1,720 | 1,710 | 1,720 | 16,334.094963 | 28,012,987.492409 |
2023-05-08 05:16:00 | 1,715 | 1,715 | 1,715 | 1,715 | 8,430.240958 | 14,457,863.243587 |
2023-05-08 05:17:00 | 1,715 | 1,715 | 1,710 | 1,715 | 2,453.310583 | 4,196,352.278389 |
2023-05-08 05:18:00 | 1,715 | 1,715 | 1,715 | 1,715 | 4,549.816637 | 7,802,935.532163 |
2023-05-08 05:19:00 | 1,715 | 1,720 | 1,710 | 1,710 | 8,236.537389 | 14,122,637.186306 |
2023-05-08 05:20:00 | 1,710 | 1,710 | 1,710 | 1,710 | 4.992549 | 8,537.258089 |
2023-05-08 05:21:00 | 1,715 | 1,715 | 1,715 | 1,715 | 15.632668 | 26,810.024985 |
2023-05-08 05:22:00 | 1,715 | 1,715 | 1,715 | 1,715 | 3,245.601603 | 5,566,206.749985 |
2023-05-08 05:23:00 | 1,710 | 1,710 | 1,710 | 1,710 | 1,012.149769 | 1,730,776.104887 |
2023-05-08 05:24:00 | 1,715 | 1,715 | 1,710 | 1,715 | 2,516.909755 | 4,315,946.540995 |
2023-05-08 05:25:00 | 1,715 | 1,715 | 1,710 | 1,710 | 43,640.578881 | 74,638,875.900736 |
2023-05-08 05:26:00 | 1,705 | 1,710 | 1,705 | 1,710 | 9,141.880224 | 15,627,892.781152 |
2023-05-08 05:27:00 | 1,705 | 1,715 | 1,705 | 1,715 | 12,390.860866 | 21,198,991.401981 |
2023-05-08 05:28:00 | 1,715 | 1,715 | 1,715 | 1,715 | 9,518.674574 | 16,324,526.894393 |
2023-05-08 05:29:00 | 1,715 | 1,715 | 1,710 | 1,715 | 1,284.542277 | 2,202,261.14203 |
2023-05-08 05:30:00 | 1,715 | 1,715 | 1,715 | 1,715 | 722.190087 | 1,238,555.999977 |
2023-05-08 05:31:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,142.00539 | 3,662,829.21649 |
2023-05-08 05:32:00 | 1,710 | 1,715 | 1,710 | 1,715 | 10,404.037892 | 17,791,216.340133 |
2023-05-08 05:33:00 | 1,715 | 1,715 | 1,710 | 1,710 | 1,648.217091 | 2,823,220.073845 |
2023-05-08 05:34:00 | 1,710 | 1,710 | 1,710 | 1,710 | 4,772.134975 | 8,160,350.807011 |
2023-05-08 05:35:00 | 1,710 | 1,710 | 1,710 | 1,710 | 506.583499 | 866,257.783957 |
2023-05-08 05:36:00 | 1,710 | 1,715 | 1,710 | 1,715 | 1,851.467161 | 3,171,599.993012 |
2023-05-08 05:37:00 | 1,715 | 1,715 | 1,715 | 1,715 | 62 | 106,330 |
2023-05-08 05:38:00 | 1,715 | 1,715 | 1,715 | 1,715 | 543.296486 | 931,753.47325 |
2023-05-08 05:39:00 | 1,715 | 1,715 | 1,715 | 1,715 | 2,611.055976 | 4,477,960.999475 |
2023-05-08 05:40:00 | 1,715 | 1,715 | 1,715 | 1,715 | 204.081633 | 349,999.999995 |
2023-05-08 05:41:00 | 1,715 | 1,715 | 1,715 | 1,715 | 151.902363 | 260,512.552099 |
2023-05-08 05:43:00 | 1,715 | 1,715 | 1,710 | 1,710 | 926.658221 | 1,588,626.745101 |
2023-05-08 05:44:00 | 1,710 | 1,710 | 1,710 | 1,710 | 7,093.669664 | 12,130,175.12544 |
2023-05-08 05:45:00 | 1,710 | 1,710 | 1,710 | 1,710 | 2,627.047867 | 4,492,251.853237 |
2023-05-08 05:46:00 | 1,710 | 1,710 | 1,710 | 1,710 | 20,614.844898 | 35,251,384.774742 |
2023-05-08 05:47:00 | 1,710 | 1,715 | 1,710 | 1,710 | 30,179.218007 | 51,607,045.383875 |
2023-05-08 05:48:00 | 1,710 | 1,710 | 1,705 | 1,710 | 10,887.308309 | 18,615,829.071299 |
2023-05-08 05:49:00 | 1,710 | 1,710 | 1,710 | 1,710 | 7,496.027884 | 12,818,207.682119 |
2023-05-08 05:50:00 | 1,710 | 1,715 | 1,710 | 1,715 | 142.553393 | 243,912.073889 |
2023-05-08 05:51:00 | 1,715 | 1,715 | 1,710 | 1,715 | 9,964.521048 | 17,086,125.405039 |
2023-05-08 05:52:00 | 1,715 | 1,715 | 1,710 | 1,715 | 4,184.593962 | 7,173,678.599873 |
2023-05-08 05:53:00 | 1,715 | 1,715 | 1,710 | 1,710 | 16,410.247496 | 28,118,355.619005 |
2023-05-08 05:54:00 | 1,710 | 1,710 | 1,710 | 1,710 | 23,606.937581 | 40,367,863.263014 |
2023-05-08 05:55:00 | 1,710 | 1,715 | 1,710 | 1,710 | 8,577.239293 | 14,667,370.590361 |
2023-05-08 05:56:00 | 1,710 | 1,710 | 1,710 | 1,710 | 794.930806 | 1,359,331.677627 |
2023-05-08 05:57:00 | 1,715 | 1,715 | 1,715 | 1,715 | 531.002776 | 910,669.761114 |
2023-05-08 05:58:00 | 1,710 | 1,715 | 1,710 | 1,710 | 86,794.15018 | 148,419,984.49835 |
2023-05-08 05:59:00 | 1,710 | 1,715 | 1,710 | 1,710 | 7,892.965935 | 13,497,000.903677 |
2023-05-08 06:00:00 | 1,715 | 1,715 | 1,710 | 1,715 | 3,808.59881 | 6,528,019.339083 |
2023-05-08 06:01:00 | 1,710 | 1,715 | 1,710 | 1,715 | 8,716.631962 | 14,935,256.434499 |
2023-05-08 06:02:00 | 1,715 | 1,715 | 1,710 | 1,710 | 7,719.967877 | 13,204,544.244308 |
2023-05-08 06:03:00 | 1,710 | 1,715 | 1,710 | 1,715 | 29,237.616061 | 50,126,792.941421 |
2023-05-08 06:04:00 | 1,715 | 1,720 | 1,710 | 1,710 | 5,615.196498 | 9,628,093.166141 |
2023-05-08 06:05:00 | 1,710 | 1,715 | 1,710 | 1,710 | 13,843.672595 | 23,686,980.593585 |
2023-05-08 06:06:00 | 1,710 | 1,715 | 1,710 | 1,715 | 17,101.716527 | 29,298,080.406024 |
2023-05-08 06:07:00 | 1,710 | 1,715 | 1,710 | 1,715 | 9,544.847733 | 16,324,487.057542 |
2023-05-08 06:08:00 | 1,715 | 1,720 | 1,710 | 1,720 | 19,933.81766 | 34,185,522.473577 |
2023-05-08 06:09:00 | 1,715 | 1,720 | 1,715 | 1,720 | 572.844444 | 982,478.221203 |
2023-05-08 06:10:00 | 1,720 | 1,720 | 1,715 | 1,720 | 13,912.432204 | 23,867,506.919742 |
2023-05-08 06:11:00 | 1,720 | 1,720 | 1,715 | 1,715 | 11,622.388426 | 19,932,487.260389 |
2023-05-08 06:12:00 | 1,710 | 1,715 | 1,710 | 1,710 | 7,464.792136 | 12,794,145.49111 |
2023-05-08 06:13:00 | 1,710 | 1,715 | 1,710 | 1,715 | 125,387.431289 | 214,418,307.714547 |
2023-05-08 06:14:00 | 1,715 | 1,715 | 1,710 | 1,710 | 1,545.775949 | 2,643,776.873183 |
2023-05-08 06:15:00 | 1,710 | 1,720 | 1,710 | 1,720 | 11,854.431698 | 20,329,872.018299 |
2023-05-08 06:16:00 | 1,720 | 1,720 | 1,720 | 1,720 | 7,026.021873 | 12,084,757.621147 |
2023-05-08 06:17:00 | 1,715 | 1,720 | 1,715 | 1,715 | 20,295.950739 | 34,827,060.022356 |
2023-05-08 06:18:00 | 1,715 | 1,715 | 1,710 | 1,710 | 2,691.379297 | 4,610,666.808213 |
2023-05-08 06:19:00 | 1,715 | 1,715 | 1,715 | 1,715 | 14,602.846124 | 25,043,881.101888 |
2023-05-08 06:20:00 | 1,715 | 1,715 | 1,715 | 1,715 | 1,113.790309 | 1,910,150.37918 |
2023-05-08 06:21:00 | 1,715 | 1,715 | 1,715 | 1,715 | 4,542.057197 | 7,789,628.092426 |
2023-05-08 06:22:00 | 1,710 | 1,715 | 1,710 | 1,715 | 6,692.328266 | 11,453,262.271404 |
2023-05-08 06:23:00 | 1,715 | 1,715 | 1,715 | 1,715 | 10,236.214823 | 17,555,108.420725 |
2023-05-08 06:24:00 | 1,715 | 1,715 | 1,715 | 1,715 | 4,664.612881 | 7,999,811.091104 |
2023-05-08 06:25:00 | 1,715 | 1,715 | 1,715 | 1,715 | 12,743.469665 | 21,855,050.474755 |
2023-05-08 06:26:00 | 1,715 | 1,715 | 1,715 | 1,715 | 306.560688 | 525,751.57944 |
2023-05-08 06:27:00 | 1,715 | 1,715 | 1,715 | 1,715 | 5,801.590837 | 9,949,728.285798 |
2023-05-08 06:28:00 | 1,715 | 1,715 | 1,710 | 1,715 | 4,097.220185 | 7,019,173.771877 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.