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 09:48:00 | 1,640 | 1,645 | 1,640 | 1,640 | 67,064.656161 | 110,047,423.332165 |
2023-05-08 09:49:00 | 1,640 | 1,645 | 1,640 | 1,640 | 31,830.417954 | 52,203,595.190102 |
2023-05-08 09:50:00 | 1,640 | 1,640 | 1,640 | 1,640 | 114,010.518146 | 186,977,249.75962 |
2023-05-08 09:51:00 | 1,640 | 1,645 | 1,640 | 1,640 | 33,998.036474 | 55,762,590.338792 |
2023-05-08 09:52:00 | 1,640 | 1,645 | 1,635 | 1,640 | 137,372.535258 | 225,348,411.205677 |
2023-05-08 09:53:00 | 1,645 | 1,645 | 1,635 | 1,640 | 55,542.32938 | 91,141,511.540267 |
2023-05-08 09:54:00 | 1,640 | 1,645 | 1,640 | 1,645 | 38,938.659908 | 63,882,275.917462 |
2023-05-08 09:55:00 | 1,640 | 1,645 | 1,640 | 1,645 | 119,833.672493 | 197,040,841.318203 |
2023-05-08 09:56:00 | 1,645 | 1,650 | 1,640 | 1,645 | 109,788.169961 | 180,598,474.056457 |
2023-05-08 09:57:00 | 1,645 | 1,650 | 1,640 | 1,650 | 37,174.968635 | 61,143,317.706595 |
2023-05-08 09:58:00 | 1,645 | 1,645 | 1,640 | 1,645 | 129,558.509633 | 212,517,082.536578 |
2023-05-08 09:59:00 | 1,645 | 1,650 | 1,645 | 1,645 | 44,250.352391 | 72,791,854.683294 |
2023-05-08 10:00:00 | 1,645 | 1,650 | 1,640 | 1,645 | 52,183.121561 | 85,689,525.753252 |
2023-05-08 10:01:00 | 1,645 | 1,645 | 1,640 | 1,640 | 12,029.233677 | 19,758,914.866558 |
2023-05-08 10:02:00 | 1,645 | 1,645 | 1,640 | 1,645 | 37,312.068517 | 61,356,568.886689 |
2023-05-08 10:03:00 | 1,645 | 1,650 | 1,645 | 1,650 | 9,752.293346 | 16,052,276.727971 |
2023-05-08 10:04:00 | 1,650 | 1,650 | 1,645 | 1,650 | 6,650.621126 | 10,947,813.957073 |
2023-05-08 10:05:00 | 1,650 | 1,650 | 1,645 | 1,650 | 8,081.706957 | 13,295,659.421884 |
2023-05-08 10:06:00 | 1,650 | 1,650 | 1,645 | 1,645 | 14,769.162401 | 24,367,862.210831 |
2023-05-08 10:07:00 | 1,650 | 1,650 | 1,645 | 1,650 | 12,553.965004 | 20,660,761.877212 |
2023-05-08 10:08:00 | 1,650 | 1,650 | 1,640 | 1,645 | 87,668.146205 | 144,226,486.055406 |
2023-05-08 10:09:00 | 1,645 | 1,650 | 1,645 | 1,645 | 25,786.464516 | 42,420,480.05601 |
2023-05-08 10:10:00 | 1,650 | 1,650 | 1,645 | 1,645 | 22,827.229592 | 37,580,049.451714 |
2023-05-08 10:11:00 | 1,645 | 1,650 | 1,640 | 1,640 | 17,187.144953 | 28,255,106.989173 |
2023-05-08 10:12:00 | 1,640 | 1,645 | 1,640 | 1,645 | 8,324.426643 | 13,676,726.55644 |
2023-05-08 10:13:00 | 1,645 | 1,650 | 1,640 | 1,645 | 184,768.92808 | 303,913,262.52619 |
2023-05-08 10:14:00 | 1,645 | 1,650 | 1,640 | 1,650 | 148,786.511598 | 244,761,128.578809 |
2023-05-08 10:15:00 | 1,645 | 1,650 | 1,645 | 1,645 | 38,159.759467 | 62,775,526.342458 |
2023-05-08 10:16:00 | 1,650 | 1,650 | 1,645 | 1,650 | 22,678.942664 | 37,417,221.635171 |
2023-05-08 10:17:00 | 1,650 | 1,650 | 1,645 | 1,650 | 28,601.194899 | 47,084,348.674557 |
2023-05-08 10:18:00 | 1,645 | 1,650 | 1,645 | 1,645 | 15,044.296608 | 24,765,405.600818 |
2023-05-08 10:19:00 | 1,645 | 1,645 | 1,645 | 1,645 | 46,612.426378 | 76,677,441.39255 |
2023-05-08 10:20:00 | 1,645 | 1,645 | 1,640 | 1,640 | 36,926.629795 | 60,708,390.092546 |
2023-05-08 10:21:00 | 1,645 | 1,645 | 1,640 | 1,640 | 8,857.741114 | 14,541,369.231491 |
2023-05-08 10:22:00 | 1,645 | 1,650 | 1,640 | 1,645 | 65,587.546153 | 107,884,940.167997 |
2023-05-08 10:23:00 | 1,645 | 1,645 | 1,640 | 1,640 | 17,270.920902 | 28,371,834.08796 |
2023-05-08 10:24:00 | 1,640 | 1,645 | 1,640 | 1,640 | 48,744.064842 | 79,967,977.159787 |
2023-05-08 10:25:00 | 1,640 | 1,640 | 1,630 | 1,630 | 508,618.729922 | 831,355,350.766787 |
2023-05-08 10:26:00 | 1,630 | 1,635 | 1,605 | 1,615 | 1,316,531.824478 | 2,132,765,380.679164 |
2023-05-08 10:27:00 | 1,615 | 1,620 | 1,610 | 1,615 | 272,355.825163 | 439,830,748.892851 |
2023-05-08 10:28:00 | 1,615 | 1,620 | 1,610 | 1,615 | 156,200.627872 | 252,220,491.820416 |
2023-05-08 10:29:00 | 1,615 | 1,620 | 1,610 | 1,615 | 91,946.940326 | 148,705,048.422628 |
2023-05-08 10:30:00 | 1,615 | 1,620 | 1,615 | 1,615 | 93,990.9549 | 151,985,145.282881 |
2023-05-08 10:31:00 | 1,615 | 1,625 | 1,615 | 1,620 | 155,570.318212 | 252,253,441.488001 |
2023-05-08 10:32:00 | 1,620 | 1,630 | 1,620 | 1,625 | 85,463.897183 | 138,874,598.28067 |
2023-05-08 10:33:00 | 1,625 | 1,630 | 1,625 | 1,630 | 65,544.920882 | 106,571,916.700518 |
2023-05-08 10:34:00 | 1,630 | 1,630 | 1,625 | 1,625 | 36,242.658117 | 58,982,504.594607 |
2023-05-08 10:35:00 | 1,625 | 1,630 | 1,625 | 1,630 | 5,846.845853 | 9,519,871.962675 |
2023-05-08 10:36:00 | 1,630 | 1,630 | 1,620 | 1,625 | 64,004.06334 | 104,006,313.964464 |
2023-05-08 10:37:00 | 1,625 | 1,625 | 1,620 | 1,625 | 33,374.689135 | 54,226,259.815347 |
2023-05-08 10:38:00 | 1,625 | 1,625 | 1,615 | 1,615 | 140,689.10199 | 227,754,791.481692 |
2023-05-08 10:39:00 | 1,615 | 1,620 | 1,615 | 1,615 | 96,649.069272 | 156,098,709.71281 |
2023-05-08 10:40:00 | 1,615 | 1,620 | 1,615 | 1,615 | 74,644.993967 | 120,563,489.304203 |
2023-05-08 10:41:00 | 1,615 | 1,620 | 1,610 | 1,615 | 59,859.197512 | 96,655,048.090214 |
2023-05-08 10:42:00 | 1,615 | 1,620 | 1,585 | 1,585 | 1,087,722.152455 | 1,740,840,816.428104 |
2023-05-08 10:43:00 | 1,590 | 1,590 | 1,550 | 1,560 | 1,759,629.828691 | 2,758,986,618.759183 |
2023-05-08 10:44:00 | 1,560 | 1,570 | 1,555 | 1,560 | 602,028.164264 | 940,311,727.120887 |
2023-05-08 10:45:00 | 1,560 | 1,565 | 1,535 | 1,540 | 1,277,550.061795 | 1,982,185,994.278284 |
2023-05-08 10:46:00 | 1,540 | 1,550 | 1,540 | 1,550 | 1,367,488.227454 | 2,112,830,713.853276 |
2023-05-08 10:47:00 | 1,545 | 1,555 | 1,545 | 1,550 | 639,698.339858 | 991,462,195.173101 |
2023-05-08 10:48:00 | 1,550 | 1,560 | 1,550 | 1,555 | 316,673.26017 | 492,225,988.667846 |
2023-05-08 10:49:00 | 1,555 | 1,560 | 1,550 | 1,555 | 409,179.463964 | 636,363,954.983348 |
2023-05-08 10:50:00 | 1,555 | 1,560 | 1,545 | 1,550 | 546,033.748133 | 845,949,115.669622 |
2023-05-08 10:51:00 | 1,550 | 1,560 | 1,540 | 1,555 | 404,217.552335 | 626,086,603.032957 |
2023-05-08 10:52:00 | 1,560 | 1,570 | 1,555 | 1,565 | 505,230.872505 | 789,700,563.689007 |
2023-05-08 10:53:00 | 1,565 | 1,565 | 1,550 | 1,550 | 285,346.316806 | 444,525,195.553005 |
2023-05-08 10:54:00 | 1,550 | 1,560 | 1,550 | 1,560 | 304,543.897176 | 472,570,850.441651 |
2023-05-08 10:55:00 | 1,560 | 1,560 | 1,540 | 1,550 | 735,510.97523 | 1,137,218,586.005151 |
2023-05-08 10:56:00 | 1,545 | 1,555 | 1,545 | 1,555 | 343,981.802103 | 533,186,342.050317 |
2023-05-08 10:57:00 | 1,550 | 1,560 | 1,550 | 1,555 | 196,693.520409 | 305,469,340.919193 |
2023-05-08 10:58:00 | 1,555 | 1,555 | 1,550 | 1,555 | 89,375.530909 | 138,926,330.761321 |
2023-05-08 10:59:00 | 1,550 | 1,560 | 1,550 | 1,560 | 147,942.556213 | 230,043,385.92128 |
2023-05-08 11:00:00 | 1,560 | 1,560 | 1,550 | 1,550 | 441,227.943219 | 685,546,238.279615 |
2023-05-08 11:01:00 | 1,550 | 1,555 | 1,550 | 1,555 | 122,458.374329 | 190,371,601.609755 |
2023-05-08 11:02:00 | 1,555 | 1,555 | 1,545 | 1,545 | 315,124.916643 | 487,907,250.860097 |
2023-05-08 11:03:00 | 1,545 | 1,550 | 1,540 | 1,545 | 327,003.649565 | 505,328,915.073138 |
2023-05-08 11:04:00 | 1,545 | 1,555 | 1,545 | 1,550 | 157,300.224921 | 244,053,399.9113 |
2023-05-08 11:05:00 | 1,550 | 1,555 | 1,550 | 1,550 | 87,107.569995 | 135,108,540.258363 |
2023-05-08 11:06:00 | 1,550 | 1,555 | 1,545 | 1,550 | 196,198.990089 | 304,151,721.861071 |
2023-05-08 11:07:00 | 1,555 | 1,565 | 1,555 | 1,560 | 249,358.982908 | 388,316,203.828673 |
2023-05-08 11:08:00 | 1,555 | 1,565 | 1,555 | 1,565 | 114,608.952374 | 178,696,614.360847 |
2023-05-08 11:09:00 | 1,565 | 1,565 | 1,560 | 1,565 | 216,196.874997 | 338,335,187.025544 |
2023-05-08 11:10:00 | 1,570 | 1,570 | 1,565 | 1,565 | 100,446.25415 | 157,200,285.174702 |
2023-05-08 11:11:00 | 1,565 | 1,565 | 1,560 | 1,565 | 113,030.947021 | 176,781,073.323642 |
2023-05-08 11:12:00 | 1,560 | 1,570 | 1,560 | 1,565 | 90,159.720562 | 141,045,885.181731 |
2023-05-08 11:13:00 | 1,565 | 1,575 | 1,565 | 1,570 | 366,697.900003 | 575,725,978.593906 |
2023-05-08 11:14:00 | 1,570 | 1,570 | 1,565 | 1,570 | 103,166.426783 | 161,948,060.51048 |
2023-05-08 11:15:00 | 1,570 | 1,575 | 1,565 | 1,565 | 100,173.521294 | 157,136,786.607113 |
2023-05-08 11:16:00 | 1,565 | 1,570 | 1,565 | 1,570 | 95,841.324615 | 150,008,719.42012 |
2023-05-08 11:17:00 | 1,565 | 1,570 | 1,560 | 1,570 | 90,124.794365 | 141,043,657.656245 |
2023-05-08 11:18:00 | 1,570 | 1,570 | 1,565 | 1,570 | 18,464.26186 | 28,965,532.7049 |
2023-05-08 11:19:00 | 1,570 | 1,575 | 1,565 | 1,565 | 147,326.765846 | 231,574,708.418585 |
2023-05-08 11:20:00 | 1,570 | 1,570 | 1,565 | 1,565 | 61,224.826973 | 95,887,204.932452 |
2023-05-08 11:21:00 | 1,565 | 1,570 | 1,560 | 1,565 | 68,882.634216 | 107,757,087.314966 |
2023-05-08 11:22:00 | 1,565 | 1,570 | 1,565 | 1,565 | 30,279.507946 | 47,404,217.837841 |
2023-05-08 11:23:00 | 1,570 | 1,570 | 1,565 | 1,570 | 67,501.414496 | 105,883,829.812863 |
2023-05-08 11:24:00 | 1,570 | 1,570 | 1,560 | 1,565 | 123,922.73912 | 194,024,903.254102 |
2023-05-08 11:25:00 | 1,565 | 1,570 | 1,560 | 1,560 | 90,581.862672 | 141,723,255.266073 |
2023-05-08 11:26:00 | 1,560 | 1,565 | 1,560 | 1,560 | 10,309.178772 | 16,119,298.498682 |
2023-05-08 11:27:00 | 1,560 | 1,565 | 1,560 | 1,560 | 186,176.19144 | 290,461,983.958553 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.