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 08:09:00 | 1,715 | 1,715 | 1,715 | 1,715 | 35,345.261039 | 60,617,122.682537 |
2023-05-08 08:10:00 | 1,720 | 1,720 | 1,720 | 1,720 | 36.502777 | 62,784.776698 |
2023-05-08 08:11:00 | 1,715 | 1,720 | 1,710 | 1,715 | 34,597.874536 | 59,333,037.314981 |
2023-05-08 08:12:00 | 1,715 | 1,715 | 1,715 | 1,715 | 11,097.63027 | 19,032,435.912707 |
2023-05-08 08:13:00 | 1,715 | 1,720 | 1,715 | 1,720 | 14,251.724029 | 24,448,067.21589 |
2023-05-08 08:14:00 | 1,720 | 1,720 | 1,715 | 1,720 | 2,494.935366 | 4,282,227.605693 |
2023-05-08 08:15:00 | 1,720 | 1,720 | 1,715 | 1,715 | 3,121.482834 | 5,366,436.655268 |
2023-05-08 08:16:00 | 1,720 | 1,720 | 1,715 | 1,720 | 1,873.181147 | 3,216,130.508235 |
2023-05-08 08:17:00 | 1,720 | 1,720 | 1,715 | 1,720 | 20,672.467355 | 35,535,744.674504 |
2023-05-08 08:18:00 | 1,720 | 1,720 | 1,715 | 1,715 | 14,333.325194 | 24,634,951.385958 |
2023-05-08 08:19:00 | 1,715 | 1,720 | 1,715 | 1,715 | 11,090.741374 | 19,054,226.368904 |
2023-05-08 08:20:00 | 1,715 | 1,715 | 1,715 | 1,715 | 5,019.800484 | 8,608,957.829974 |
2023-05-08 08:21:00 | 1,715 | 1,720 | 1,715 | 1,720 | 3,910.96269 | 6,718,818.9516 |
2023-05-08 08:22:00 | 1,720 | 1,725 | 1,715 | 1,720 | 48,382.984796 | 83,218,809.969977 |
2023-05-08 08:23:00 | 1,720 | 1,720 | 1,715 | 1,720 | 9,375.112309 | 16,111,567.763383 |
2023-05-08 08:24:00 | 1,720 | 1,720 | 1,720 | 1,720 | 25,009.794433 | 43,016,846.424794 |
2023-05-08 08:25:00 | 1,720 | 1,720 | 1,715 | 1,715 | 60,163.503057 | 103,477,525.905276 |
2023-05-08 08:26:00 | 1,715 | 1,715 | 1,715 | 1,715 | 10,962.157782 | 18,800,100.595993 |
2023-05-08 08:27:00 | 1,720 | 1,720 | 1,715 | 1,715 | 3,838.287294 | 6,591,423.3252 |
2023-05-08 08:28:00 | 1,720 | 1,720 | 1,715 | 1,715 | 33,011.192583 | 56,779,151.242072 |
2023-05-08 08:29:00 | 1,715 | 1,715 | 1,715 | 1,715 | 19,279.283255 | 33,063,970.782685 |
2023-05-08 08:30:00 | 1,715 | 1,720 | 1,715 | 1,715 | 2,659.277896 | 4,569,035.101955 |
2023-05-08 08:31:00 | 1,720 | 1,720 | 1,715 | 1,720 | 1,105.866855 | 1,899,616.343945 |
2023-05-08 08:32:00 | 1,715 | 1,720 | 1,715 | 1,720 | 7,306.930585 | 12,556,998.312766 |
2023-05-08 08:33:00 | 1,720 | 1,720 | 1,715 | 1,715 | 54,433.319709 | 93,369,686.694031 |
2023-05-08 08:34:00 | 1,715 | 1,720 | 1,715 | 1,720 | 3,083.491045 | 5,302,935.895141 |
2023-05-08 08:35:00 | 1,715 | 1,720 | 1,715 | 1,720 | 820.207262 | 1,409,389.866057 |
2023-05-08 08:36:00 | 1,715 | 1,715 | 1,715 | 1,715 | 2,702.882346 | 4,635,443.22279 |
2023-05-08 08:37:00 | 1,720 | 1,720 | 1,715 | 1,720 | 3,915.697924 | 6,727,723.746849 |
2023-05-08 08:38:00 | 1,715 | 1,720 | 1,715 | 1,715 | 9,367.131807 | 16,108,213.909624 |
2023-05-08 08:39:00 | 1,715 | 1,715 | 1,715 | 1,715 | 619.333862 | 1,062,157.572575 |
2023-05-08 08:40:00 | 1,715 | 1,720 | 1,715 | 1,720 | 6,810.903526 | 11,703,480.759277 |
2023-05-08 08:41:00 | 1,720 | 1,720 | 1,715 | 1,720 | 10,626.43701 | 18,268,436.229227 |
2023-05-08 08:42:00 | 1,720 | 1,720 | 1,715 | 1,715 | 7,419.018232 | 12,724,197.662714 |
2023-05-08 08:43:00 | 1,715 | 1,720 | 1,715 | 1,720 | 6,871.084793 | 11,798,712.599865 |
2023-05-08 08:44:00 | 1,715 | 1,720 | 1,715 | 1,715 | 84,988.775588 | 145,756,273.127428 |
2023-05-08 08:45:00 | 1,715 | 1,715 | 1,710 | 1,710 | 41,688.983277 | 71,320,625.329955 |
2023-05-08 08:46:00 | 1,710 | 1,715 | 1,710 | 1,710 | 64,547.135045 | 110,381,088.879749 |
2023-05-08 08:47:00 | 1,710 | 1,715 | 1,710 | 1,710 | 19,827.607035 | 33,911,335.499363 |
2023-05-08 08:48:00 | 1,710 | 1,715 | 1,705 | 1,710 | 336,240.141968 | 573,505,395.435053 |
2023-05-08 08:49:00 | 1,710 | 1,710 | 1,705 | 1,705 | 46,706.324038 | 79,732,735.638535 |
2023-05-08 08:50:00 | 1,705 | 1,710 | 1,705 | 1,705 | 6,222.135752 | 10,608,924.243591 |
2023-05-08 08:51:00 | 1,705 | 1,710 | 1,705 | 1,705 | 62,712.993984 | 106,926,531.497803 |
2023-05-08 08:52:00 | 1,705 | 1,705 | 1,700 | 1,700 | 37,854.772515 | 64,524,768.970223 |
2023-05-08 08:53:00 | 1,700 | 1,710 | 1,700 | 1,705 | 187,239.626315 | 318,538,176.010208 |
2023-05-08 08:54:00 | 1,705 | 1,710 | 1,690 | 1,690 | 588,373.023659 | 997,866,571.829571 |
2023-05-08 08:55:00 | 1,690 | 1,695 | 1,625 | 1,650 | 1,425,845.740004 | 2,376,960,406.701715 |
2023-05-08 08:56:00 | 1,650 | 1,670 | 1,650 | 1,665 | 320,166.882642 | 531,264,773.089911 |
2023-05-08 08:57:00 | 1,665 | 1,670 | 1,660 | 1,665 | 249,121.406004 | 414,778,347.582164 |
2023-05-08 08:58:00 | 1,665 | 1,665 | 1,655 | 1,655 | 224,155.466088 | 371,946,302.779223 |
2023-05-08 08:59:00 | 1,660 | 1,675 | 1,655 | 1,675 | 379,236.381215 | 631,003,275.63321 |
2023-05-08 08:59:00 | 1,660 | 1,675 | 1,655 | 1,675 | 379,236.381215 | 631,003,275.63321 |
2023-05-08 09:00:00 | 1,665 | 1,675 | 1,635 | 1,645 | 722,868.517623 | 1,190,303,269.51717 |
2023-05-08 09:01:00 | 1,645 | 1,660 | 1,645 | 1,660 | 250,468.290204 | 413,409,326.064679 |
2023-05-08 09:02:00 | 1,655 | 1,660 | 1,650 | 1,655 | 173,439.52351 | 286,951,267.126898 |
2023-05-08 09:03:00 | 1,655 | 1,660 | 1,650 | 1,655 | 123,376.857516 | 204,245,863.468849 |
2023-05-08 09:04:00 | 1,660 | 1,665 | 1,655 | 1,665 | 133,494.947884 | 221,459,780.203196 |
2023-05-08 09:05:00 | 1,665 | 1,665 | 1,660 | 1,660 | 91,139.926345 | 151,702,976.588546 |
2023-05-08 09:06:00 | 1,665 | 1,665 | 1,655 | 1,655 | 156,878.100302 | 260,102,308.392982 |
2023-05-08 09:07:00 | 1,655 | 1,665 | 1,655 | 1,665 | 95,037.931991 | 157,530,049.50219 |
2023-05-08 09:08:00 | 1,665 | 1,670 | 1,660 | 1,670 | 57,853.330799 | 96,327,630.708686 |
2023-05-08 09:09:00 | 1,670 | 1,670 | 1,660 | 1,660 | 82,275.389578 | 136,781,394.353735 |
2023-05-08 09:10:00 | 1,665 | 1,665 | 1,655 | 1,665 | 115,688.503021 | 191,816,942.909416 |
2023-05-08 09:11:00 | 1,660 | 1,665 | 1,660 | 1,665 | 78,551.982694 | 130,692,253.453923 |
2023-05-08 09:12:00 | 1,670 | 1,670 | 1,660 | 1,670 | 54,248.883049 | 90,373,113.959864 |
2023-05-08 09:13:00 | 1,670 | 1,670 | 1,660 | 1,665 | 47,848.658513 | 79,712,597.728404 |
2023-05-08 09:14:00 | 1,665 | 1,665 | 1,660 | 1,665 | 50,883.102207 | 84,660,350.326536 |
2023-05-08 09:15:00 | 1,665 | 1,665 | 1,655 | 1,655 | 256,669.903139 | 425,513,809.45246 |
2023-05-08 09:16:00 | 1,655 | 1,660 | 1,650 | 1,655 | 217,197.528625 | 359,204,078.169421 |
2023-05-08 09:17:00 | 1,650 | 1,655 | 1,650 | 1,650 | 51,242.073253 | 84,574,299.606125 |
2023-05-08 09:18:00 | 1,650 | 1,660 | 1,645 | 1,660 | 222,106.115308 | 367,347,160.471909 |
2023-05-08 09:19:00 | 1,655 | 1,660 | 1,655 | 1,660 | 74,166.172703 | 122,974,069.907377 |
2023-05-08 09:20:00 | 1,660 | 1,660 | 1,650 | 1,650 | 111,980.449874 | 185,276,829.486799 |
2023-05-08 09:21:00 | 1,650 | 1,655 | 1,645 | 1,650 | 134,155.007568 | 221,258,417.038698 |
2023-05-08 09:22:00 | 1,650 | 1,650 | 1,640 | 1,645 | 314,485.706508 | 517,152,238.705661 |
2023-05-08 09:23:00 | 1,640 | 1,650 | 1,640 | 1,645 | 129,088.240997 | 212,234,794.339189 |
2023-05-08 09:24:00 | 1,645 | 1,650 | 1,640 | 1,645 | 142,902.792735 | 234,985,665.686405 |
2023-05-08 09:25:00 | 1,640 | 1,650 | 1,635 | 1,645 | 293,760.949334 | 482,270,018.885042 |
2023-05-08 09:26:00 | 1,645 | 1,645 | 1,640 | 1,645 | 83,083.718351 | 136,455,071.932621 |
2023-05-08 09:27:00 | 1,640 | 1,650 | 1,640 | 1,645 | 136,518.246684 | 224,555,789.295287 |
2023-05-08 09:28:00 | 1,645 | 1,650 | 1,640 | 1,645 | 89,036.715292 | 146,423,840.195128 |
2023-05-08 09:29:00 | 1,650 | 1,650 | 1,645 | 1,645 | 86,096.925614 | 141,662,565.380983 |
2023-05-08 09:30:00 | 1,645 | 1,650 | 1,640 | 1,645 | 54,557.345873 | 89,749,812.43304 |
2023-05-08 09:31:00 | 1,640 | 1,645 | 1,640 | 1,645 | 32,294.7263 | 53,076,897.164567 |
2023-05-08 09:32:00 | 1,640 | 1,650 | 1,640 | 1,650 | 103,296.892645 | 169,775,732.551986 |
2023-05-08 09:33:00 | 1,650 | 1,650 | 1,645 | 1,650 | 26,732.670319 | 43,999,480.153256 |
2023-05-08 09:34:00 | 1,645 | 1,650 | 1,645 | 1,650 | 34,886.819836 | 57,485,159.540934 |
2023-05-08 09:35:00 | 1,650 | 1,650 | 1,645 | 1,650 | 11,487.884523 | 18,931,790.412316 |
2023-05-08 09:36:00 | 1,650 | 1,650 | 1,645 | 1,645 | 68,119.065451 | 112,341,371.910076 |
2023-05-08 09:37:00 | 1,650 | 1,655 | 1,645 | 1,655 | 54,923.164184 | 90,628,335.740492 |
2023-05-08 09:38:00 | 1,650 | 1,655 | 1,645 | 1,650 | 78,558.439376 | 129,674,189.275617 |
2023-05-08 09:39:00 | 1,650 | 1,655 | 1,645 | 1,650 | 25,510.619941 | 42,070,282.257749 |
2023-05-08 09:40:00 | 1,655 | 1,655 | 1,650 | 1,650 | 84,565.239788 | 139,764,843.082336 |
2023-05-08 09:41:00 | 1,650 | 1,650 | 1,645 | 1,650 | 19,096.976785 | 31,444,353.665963 |
2023-05-08 09:42:00 | 1,645 | 1,650 | 1,645 | 1,650 | 32,863.149362 | 54,127,124.914023 |
2023-05-08 09:43:00 | 1,645 | 1,650 | 1,645 | 1,650 | 3,861.237112 | 6,358,939.17562 |
2023-05-08 09:44:00 | 1,650 | 1,650 | 1,645 | 1,650 | 48,020.169113 | 79,193,714.566068 |
2023-05-08 09:45:00 | 1,650 | 1,655 | 1,650 | 1,655 | 21,419.691125 | 35,347,330.256744 |
2023-05-08 09:46:00 | 1,650 | 1,655 | 1,645 | 1,650 | 41,294.092325 | 68,137,930.689897 |
2023-05-08 09:47:00 | 1,650 | 1,650 | 1,640 | 1,640 | 97,404.900725 | 160,290,309.317128 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.