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 11:28:00 | 1,565 | 1,565 | 1,560 | 1,560 | 47,474.980157 | 74,073,694.575323 |
2023-05-08 11:29:00 | 1,560 | 1,565 | 1,560 | 1,565 | 20,686.798827 | 32,271,921.137805 |
2023-05-08 11:30:00 | 1,560 | 1,565 | 1,555 | 1,560 | 68,543.311507 | 106,912,543.701654 |
2023-05-08 11:31:00 | 1,560 | 1,560 | 1,550 | 1,550 | 147,305.752097 | 228,982,041.789603 |
2023-05-08 11:32:00 | 1,555 | 1,560 | 1,550 | 1,560 | 163,323.118149 | 254,240,435.72372 |
2023-05-08 11:33:00 | 1,560 | 1,560 | 1,555 | 1,555 | 30,955.993875 | 48,250,393.172442 |
2023-05-08 11:34:00 | 1,560 | 1,565 | 1,560 | 1,565 | 154,208.230011 | 241,139,064.306445 |
2023-05-08 11:35:00 | 1,565 | 1,565 | 1,560 | 1,560 | 16,488.057268 | 25,731,391.329293 |
2023-05-08 11:36:00 | 1,560 | 1,565 | 1,560 | 1,560 | 51,797.239511 | 80,812,818.629828 |
2023-05-08 11:37:00 | 1,560 | 1,565 | 1,560 | 1,560 | 19,147.745958 | 29,876,418.819821 |
2023-05-08 11:38:00 | 1,560 | 1,570 | 1,560 | 1,565 | 150,130.07731 | 234,902,774.736297 |
2023-05-08 11:39:00 | 1,565 | 1,570 | 1,560 | 1,565 | 199,872.088697 | 312,174,076.800469 |
2023-05-08 11:40:00 | 1,565 | 1,570 | 1,560 | 1,560 | 36,714.087815 | 57,341,167.434379 |
2023-05-08 11:41:00 | 1,565 | 1,565 | 1,560 | 1,565 | 31,874.071285 | 49,824,876.788609 |
2023-05-08 11:42:00 | 1,565 | 1,565 | 1,560 | 1,565 | 19,614.842611 | 30,647,721.83149 |
2023-05-08 11:43:00 | 1,560 | 1,565 | 1,560 | 1,565 | 42,135.645928 | 65,901,938.6936 |
2023-05-08 11:44:00 | 1,565 | 1,565 | 1,560 | 1,565 | 63,384.406383 | 99,196,547.586667 |
2023-05-08 11:45:00 | 1,565 | 1,565 | 1,560 | 1,565 | 24,721.780657 | 38,680,063.780742 |
2023-05-08 11:46:00 | 1,565 | 1,565 | 1,560 | 1,565 | 19,998.202368 | 31,294,585.850844 |
2023-05-08 11:47:00 | 1,570 | 1,570 | 1,565 | 1,565 | 46,331.701477 | 72,516,089.110294 |
2023-05-08 11:48:00 | 1,565 | 1,570 | 1,565 | 1,570 | 36,480.080953 | 57,260,209.014146 |
2023-05-08 11:49:00 | 1,565 | 1,570 | 1,565 | 1,570 | 62,631.085476 | 98,278,335.854228 |
2023-05-08 11:50:00 | 1,570 | 1,570 | 1,565 | 1,570 | 48,670.738467 | 76,354,189.383232 |
2023-05-08 11:51:00 | 1,565 | 1,570 | 1,565 | 1,565 | 17,669.202937 | 27,694,190.364336 |
2023-05-08 11:52:00 | 1,570 | 1,570 | 1,565 | 1,565 | 51,149.42824 | 80,102,621.062657 |
2023-05-08 11:53:00 | 1,565 | 1,570 | 1,565 | 1,570 | 88,694.45415 | 139,227,539.7022 |
2023-05-08 11:54:00 | 1,570 | 1,570 | 1,565 | 1,565 | 46,268.390077 | 72,634,064.751112 |
2023-05-08 11:55:00 | 1,570 | 1,570 | 1,565 | 1,570 | 80,399.987906 | 126,208,139.645661 |
2023-05-08 11:56:00 | 1,570 | 1,570 | 1,565 | 1,570 | 14,121.8568 | 22,171,257.190012 |
2023-05-08 11:57:00 | 1,570 | 1,575 | 1,565 | 1,570 | 138,519.607633 | 217,197,517.806656 |
2023-05-08 11:58:00 | 1,570 | 1,570 | 1,565 | 1,570 | 123,084.113896 | 192,908,992.450126 |
2023-05-08 11:59:00 | 1,570 | 1,570 | 1,565 | 1,570 | 199,260.332753 | 312,836,469.019857 |
2023-05-08 12:00:00 | 1,570 | 1,570 | 1,565 | 1,570 | 16,195.678077 | 25,398,287.716803 |
2023-05-08 12:01:00 | 1,565 | 1,570 | 1,560 | 1,565 | 104,147.608743 | 163,023,369.084365 |
2023-05-08 12:02:00 | 1,560 | 1,565 | 1,560 | 1,560 | 51,430.806987 | 80,371,248.078003 |
2023-05-08 12:03:00 | 1,560 | 1,565 | 1,560 | 1,565 | 15,710.785549 | 24,528,091.329014 |
2023-05-08 12:04:00 | 1,565 | 1,565 | 1,560 | 1,560 | 4,342.430683 | 6,795,623.374139 |
2023-05-08 12:05:00 | 1,560 | 1,565 | 1,555 | 1,560 | 221,806.753925 | 346,126,211.770393 |
2023-05-08 12:06:00 | 1,560 | 1,565 | 1,560 | 1,560 | 66,348.548611 | 103,815,054.016516 |
2023-05-08 12:07:00 | 1,565 | 1,565 | 1,560 | 1,560 | 22,986.230444 | 35,865,327.966217 |
2023-05-08 12:08:00 | 1,560 | 1,565 | 1,560 | 1,560 | 21,521.55501 | 33,600,631.418357 |
2023-05-08 12:09:00 | 1,565 | 1,565 | 1,560 | 1,560 | 79,755.117654 | 124,519,806.211038 |
2023-05-08 12:10:00 | 1,560 | 1,565 | 1,560 | 1,560 | 34,825.184588 | 54,327,607.446581 |
2023-05-08 12:11:00 | 1,560 | 1,560 | 1,560 | 1,560 | 116,483.088612 | 181,713,618.235001 |
2023-05-08 12:12:00 | 1,560 | 1,565 | 1,555 | 1,560 | 39,877.123124 | 62,210,979.123893 |
2023-05-08 12:13:00 | 1,555 | 1,560 | 1,555 | 1,560 | 63,890.65917 | 99,350,576.678942 |
2023-05-08 12:14:00 | 1,560 | 1,560 | 1,555 | 1,560 | 26,325.260995 | 41,035,626.272739 |
2023-05-08 12:15:00 | 1,560 | 1,560 | 1,555 | 1,555 | 98,104.544537 | 152,621,639.598987 |
2023-05-08 12:16:00 | 1,560 | 1,560 | 1,555 | 1,560 | 66,323.247607 | 103,150,202.414521 |
2023-05-08 12:17:00 | 1,560 | 1,560 | 1,555 | 1,555 | 77,892.387289 | 121,128,007.993142 |
2023-05-08 12:18:00 | 1,555 | 1,560 | 1,555 | 1,560 | 139,784.489165 | 217,401,962.700393 |
2023-05-08 12:19:00 | 1,560 | 1,560 | 1,555 | 1,555 | 28,566.11906 | 44,504,968.773215 |
2023-05-08 12:20:00 | 1,555 | 1,560 | 1,555 | 1,555 | 46,024.138002 | 71,567,550.634963 |
2023-05-08 12:21:00 | 1,550 | 1,555 | 1,550 | 1,555 | 57,118.661461 | 88,696,601.49139 |
2023-05-08 12:22:00 | 1,550 | 1,550 | 1,540 | 1,540 | 441,486.268164 | 682,152,635.890555 |
2023-05-08 12:23:00 | 1,545 | 1,550 | 1,540 | 1,550 | 33,803.183629 | 52,246,465.682773 |
2023-05-08 12:24:00 | 1,545 | 1,550 | 1,540 | 1,545 | 124,881.740168 | 192,880,343.132366 |
2023-05-08 12:25:00 | 1,545 | 1,550 | 1,540 | 1,545 | 57,860.436487 | 89,266,784.596641 |
2023-05-08 12:26:00 | 1,545 | 1,550 | 1,540 | 1,545 | 69,588.278138 | 107,490,137.647272 |
2023-05-08 12:27:00 | 1,545 | 1,550 | 1,540 | 1,540 | 234,557.161332 | 361,356,592.669473 |
2023-05-08 12:28:00 | 1,540 | 1,545 | 1,540 | 1,545 | 138,301.5379 | 213,155,173.164522 |
2023-05-08 12:29:00 | 1,545 | 1,545 | 1,535 | 1,540 | 219,239.0284 | 337,595,786.794316 |
2023-05-08 12:30:00 | 1,535 | 1,545 | 1,535 | 1,545 | 192,997.213903 | 297,370,579.847912 |
2023-05-08 12:31:00 | 1,545 | 1,550 | 1,540 | 1,550 | 134,477.642842 | 208,312,711.783396 |
2023-05-08 12:32:00 | 1,550 | 1,555 | 1,545 | 1,555 | 47,557.445152 | 73,683,465.411744 |
2023-05-08 12:33:00 | 1,555 | 1,555 | 1,545 | 1,545 | 123,857.204115 | 191,979,514.256856 |
2023-05-08 12:34:00 | 1,545 | 1,550 | 1,540 | 1,545 | 124,961.134548 | 193,059,678.628475 |
2023-05-08 12:35:00 | 1,545 | 1,550 | 1,545 | 1,545 | 47,588.099036 | 73,528,002.944142 |
2023-05-08 12:36:00 | 1,545 | 1,550 | 1,540 | 1,540 | 208,066.237226 | 321,331,214.107621 |
2023-05-08 12:37:00 | 1,545 | 1,545 | 1,540 | 1,545 | 22,759.360414 | 35,081,721.011525 |
2023-05-08 12:38:00 | 1,540 | 1,555 | 1,540 | 1,545 | 249,651.4927 | 386,573,430.440904 |
2023-05-08 12:39:00 | 1,545 | 1,550 | 1,540 | 1,545 | 132,623.306583 | 204,869,619.578321 |
2023-05-08 12:40:00 | 1,545 | 1,550 | 1,540 | 1,545 | 117,056.363936 | 180,848,165.052096 |
2023-05-08 12:41:00 | 1,550 | 1,550 | 1,545 | 1,545 | 86,197.387466 | 133,195,788.506764 |
2023-05-08 12:42:00 | 1,545 | 1,545 | 1,540 | 1,545 | 31,833.626108 | 49,161,332.711588 |
2023-05-08 12:43:00 | 1,545 | 1,550 | 1,540 | 1,545 | 152,855.615286 | 236,072,529.051399 |
2023-05-08 12:44:00 | 1,545 | 1,545 | 1,540 | 1,545 | 90,865.565154 | 140,306,687.052655 |
2023-05-08 12:45:00 | 1,545 | 1,545 | 1,540 | 1,545 | 80,363.66135 | 123,956,455.041522 |
2023-05-08 12:46:00 | 1,545 | 1,555 | 1,545 | 1,550 | 249,455.958235 | 386,585,681.625618 |
2023-05-08 12:47:00 | 1,550 | 1,555 | 1,550 | 1,550 | 21,705.472073 | 33,716,301.475492 |
2023-05-08 12:48:00 | 1,555 | 1,560 | 1,555 | 1,560 | 94,642.969794 | 147,266,863.812775 |
2023-05-08 12:49:00 | 1,555 | 1,560 | 1,550 | 1,555 | 59,456.853099 | 92,488,355.241544 |
2023-05-08 12:50:00 | 1,555 | 1,560 | 1,550 | 1,555 | 59,799.505507 | 92,922,637.672486 |
2023-05-08 12:51:00 | 1,555 | 1,560 | 1,550 | 1,560 | 67,842.11073 | 105,555,288.22648 |
2023-05-08 12:52:00 | 1,560 | 1,560 | 1,555 | 1,560 | 154,194.064003 | 240,525,290.85577 |
2023-05-08 12:53:00 | 1,560 | 1,565 | 1,555 | 1,555 | 105,053.516835 | 163,800,423.993971 |
2023-05-08 12:54:00 | 1,560 | 1,560 | 1,555 | 1,555 | 22,984.96285 | 35,774,170.135471 |
2023-05-08 12:55:00 | 1,555 | 1,565 | 1,555 | 1,565 | 107,554.455919 | 167,829,600.023471 |
2023-05-08 12:56:00 | 1,560 | 1,565 | 1,550 | 1,555 | 462,384.349264 | 717,786,848.90823 |
2023-05-08 12:57:00 | 1,555 | 1,560 | 1,550 | 1,555 | 58,191.629998 | 90,461,691.072588 |
2023-05-08 12:58:00 | 1,555 | 1,560 | 1,550 | 1,560 | 38,343.644177 | 59,538,241.14908 |
2023-05-08 12:59:00 | 1,560 | 1,560 | 1,550 | 1,555 | 81,203.936122 | 126,268,507.381683 |
2023-05-08 13:00:00 | 1,555 | 1,555 | 1,545 | 1,545 | 122,172.999707 | 189,371,781.54794 |
2023-05-08 13:01:00 | 1,550 | 1,555 | 1,550 | 1,550 | 36,819.371031 | 57,094,894.29754 |
2023-05-08 13:02:00 | 1,550 | 1,560 | 1,550 | 1,560 | 102,034.189642 | 158,609,256.560033 |
2023-05-08 13:03:00 | 1,560 | 1,560 | 1,555 | 1,555 | 54,220.545658 | 84,353,359.885305 |
2023-05-08 13:04:00 | 1,560 | 1,560 | 1,555 | 1,560 | 17,914.550595 | 27,933,498.410692 |
2023-05-08 13:05:00 | 1,555 | 1,560 | 1,555 | 1,555 | 95,006.942697 | 147,740,556.631745 |
2023-05-08 13:06:00 | 1,555 | 1,560 | 1,555 | 1,560 | 15,687.060991 | 24,397,912.788961 |
2023-05-08 13:07:00 | 1,560 | 1,560 | 1,555 | 1,560 | 3,276.159704 | 5,102,584.470931 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.