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
|
|---|---|---|---|---|---|---|
2023-05-04 19:05:00 | 1,845 | 1,845 | 1,840 | 1,840 | 36,796.833592 | 67,775,453.581867 |
2023-05-04 19:06:00 | 1,840 | 1,845 | 1,840 | 1,845 | 106,724.668528 | 196,378,307.166471 |
2023-05-04 19:07:00 | 1,845 | 1,845 | 1,835 | 1,835 | 116,613.53947 | 214,079,713.620806 |
2023-05-04 19:08:00 | 1,840 | 1,840 | 1,835 | 1,835 | 58,811.872481 | 108,046,701.384073 |
2023-05-04 19:09:00 | 1,840 | 1,840 | 1,835 | 1,835 | 19,226.080951 | 35,337,131.042404 |
2023-05-04 19:10:00 | 1,835 | 1,840 | 1,835 | 1,840 | 44,459.148563 | 81,793,566.446975 |
2023-05-04 19:11:00 | 1,840 | 1,845 | 1,840 | 1,845 | 12,251.960797 | 22,555,262.423448 |
2023-05-04 19:12:00 | 1,840 | 1,845 | 1,840 | 1,845 | 5,442.612414 | 10,038,410.156607 |
2023-05-04 19:13:00 | 1,845 | 1,850 | 1,840 | 1,845 | 58,512.745591 | 107,955,476.562478 |
2023-05-04 19:14:00 | 1,845 | 1,845 | 1,840 | 1,845 | 25,366.407958 | 46,777,576.034221 |
2023-05-04 19:15:00 | 1,845 | 1,845 | 1,840 | 1,840 | 21,824.192559 | 40,223,830.80451 |
2023-05-04 19:16:00 | 1,845 | 1,845 | 1,840 | 1,840 | 85,845.27511 | 157,955,977.367152 |
2023-05-04 19:17:00 | 1,840 | 1,840 | 1,835 | 1,840 | 59,094.368707 | 108,685,435.350192 |
2023-05-04 19:18:00 | 1,840 | 1,845 | 1,835 | 1,835 | 45,126.058286 | 82,984,305.490013 |
2023-05-04 19:19:00 | 1,840 | 1,840 | 1,835 | 1,840 | 47,831.741938 | 87,797,845.887787 |
2023-05-04 19:20:00 | 1,835 | 1,840 | 1,835 | 1,840 | 25,877.140769 | 47,524,578.431009 |
2023-05-04 19:21:00 | 1,840 | 1,845 | 1,835 | 1,840 | 82,214.515514 | 151,283,758.103138 |
2023-05-04 19:22:00 | 1,835 | 1,840 | 1,835 | 1,840 | 91,005.98104 | 167,330,868.065539 |
2023-05-04 19:23:00 | 1,840 | 1,840 | 1,840 | 1,840 | 25,443.444062 | 46,815,937.073841 |
2023-05-04 19:24:00 | 1,840 | 1,840 | 1,835 | 1,835 | 25,346.260667 | 46,620,470.906642 |
2023-05-04 19:25:00 | 1,840 | 1,845 | 1,835 | 1,845 | 47,800.987952 | 88,023,389.46842 |
2023-05-04 19:26:00 | 1,840 | 1,845 | 1,840 | 1,845 | 40,603.261418 | 74,831,074.36437 |
2023-05-04 19:27:00 | 1,845 | 1,850 | 1,845 | 1,850 | 19,857.554159 | 36,679,476.363334 |
2023-05-04 19:28:00 | 1,850 | 1,850 | 1,840 | 1,840 | 81,383.852417 | 150,124,549.127648 |
2023-05-04 19:29:00 | 1,845 | 1,850 | 1,840 | 1,845 | 26,001.960935 | 47,959,219.205346 |
2023-05-04 19:30:00 | 1,845 | 1,845 | 1,840 | 1,840 | 50,427.400952 | 92,837,136.29836 |
2023-05-04 19:31:00 | 1,845 | 1,850 | 1,840 | 1,845 | 39,931.912282 | 73,708,340.466774 |
2023-05-04 19:32:00 | 1,845 | 1,845 | 1,840 | 1,845 | 7,866.545426 | 14,510,085.021987 |
2023-05-04 19:33:00 | 1,845 | 1,845 | 1,840 | 1,845 | 32,711.3865 | 60,256,548.490743 |
2023-05-04 19:34:00 | 1,845 | 1,845 | 1,840 | 1,840 | 17,576.466188 | 32,393,480.581349 |
2023-05-04 19:35:00 | 1,840 | 1,845 | 1,840 | 1,845 | 62,099.582503 | 114,363,064.364059 |
2023-05-04 19:36:00 | 1,845 | 1,850 | 1,840 | 1,845 | 35,915.476268 | 66,200,566.597016 |
2023-05-04 19:37:00 | 1,845 | 1,855 | 1,840 | 1,855 | 108,878.465851 | 201,381,576.758499 |
2023-05-04 19:38:00 | 1,855 | 1,855 | 1,850 | 1,855 | 23,821.520463 | 44,155,914.54337 |
2023-05-04 19:39:00 | 1,855 | 1,855 | 1,845 | 1,845 | 84,089.830259 | 155,590,513.403389 |
2023-05-04 19:40:00 | 1,850 | 1,850 | 1,845 | 1,845 | 76,691.476368 | 141,609,602.080678 |
2023-05-04 19:41:00 | 1,850 | 1,850 | 1,845 | 1,845 | 45,697.67441 | 84,372,695.801898 |
2023-05-04 19:42:00 | 1,845 | 1,850 | 1,845 | 1,850 | 47,350.006203 | 87,510,318.241526 |
2023-05-04 19:43:00 | 1,850 | 1,850 | 1,845 | 1,845 | 14,697.21112 | 27,156,112.335004 |
2023-05-04 19:44:00 | 1,845 | 1,850 | 1,840 | 1,845 | 48,421.475702 | 89,329,844.158467 |
2023-05-04 19:45:00 | 1,840 | 1,845 | 1,840 | 1,840 | 14,029.314414 | 25,835,189.95865 |
2023-05-04 19:46:00 | 1,840 | 1,845 | 1,840 | 1,840 | 106,016.842713 | 195,103,454.894852 |
2023-05-04 19:47:00 | 1,840 | 1,840 | 1,835 | 1,840 | 57,314.137034 | 105,456,283.010505 |
2023-05-04 19:48:00 | 1,840 | 1,845 | 1,835 | 1,840 | 24,919.33891 | 45,840,608.436706 |
2023-05-04 19:49:00 | 1,840 | 1,840 | 1,835 | 1,840 | 69,974.91235 | 128,506,551.148705 |
2023-05-04 19:50:00 | 1,840 | 1,840 | 1,835 | 1,835 | 29,818.64022 | 54,730,919.82756 |
2023-05-04 19:51:00 | 1,835 | 1,840 | 1,830 | 1,830 | 185,348.845878 | 340,100,509.112303 |
2023-05-04 19:52:00 | 1,835 | 1,835 | 1,830 | 1,835 | 287,389.556664 | 525,945,709.187146 |
2023-05-04 19:53:00 | 1,830 | 1,835 | 1,830 | 1,830 | 75,959.478181 | 139,036,985.415342 |
2023-05-04 19:54:00 | 1,830 | 1,835 | 1,825 | 1,830 | 114,537.080885 | 209,450,338.907557 |
2023-05-04 19:55:00 | 1,830 | 1,830 | 1,825 | 1,830 | 133,103.336877 | 243,300,304.238788 |
2023-05-04 19:56:00 | 1,830 | 1,835 | 1,825 | 1,825 | 86,968.480179 | 159,165,187.574578 |
2023-05-04 19:57:00 | 1,830 | 1,830 | 1,825 | 1,825 | 164,757.062316 | 301,047,260.405091 |
2023-05-04 19:58:00 | 1,825 | 1,830 | 1,825 | 1,830 | 101,007.175114 | 184,529,482.184683 |
2023-05-04 19:59:00 | 1,830 | 1,835 | 1,825 | 1,835 | 83,024.51512 | 151,961,524.451055 |
2023-05-04 20:00:00 | 1,835 | 1,835 | 1,830 | 1,830 | 72,773.812613 | 133,293,895.382225 |
2023-05-04 20:01:00 | 1,830 | 1,835 | 1,830 | 1,835 | 70,715.782196 | 129,425,903.277927 |
2023-05-04 20:02:00 | 1,830 | 1,835 | 1,830 | 1,830 | 82,680.905451 | 151,325,038.186356 |
2023-05-04 20:03:00 | 1,830 | 1,830 | 1,825 | 1,830 | 71,884.038058 | 131,395,603.466828 |
2023-05-04 20:04:00 | 1,830 | 1,835 | 1,825 | 1,830 | 86,200.556751 | 157,672,848.387675 |
2023-05-04 20:05:00 | 1,830 | 1,830 | 1,825 | 1,825 | 25,832.095777 | 47,216,807.577875 |
2023-05-04 20:06:00 | 1,825 | 1,830 | 1,825 | 1,830 | 79,680.987869 | 145,649,462.952468 |
2023-05-04 20:07:00 | 1,830 | 1,830 | 1,825 | 1,825 | 82,731.765684 | 151,099,161.332284 |
2023-05-04 20:08:00 | 1,825 | 1,830 | 1,825 | 1,825 | 47,734.668006 | 87,160,047.012272 |
2023-05-04 20:09:00 | 1,825 | 1,830 | 1,825 | 1,830 | 36,243.195971 | 66,188,064.273876 |
2023-05-04 20:10:00 | 1,830 | 1,830 | 1,825 | 1,825 | 34,222.34149 | 62,502,895.660901 |
2023-05-04 20:11:00 | 1,825 | 1,830 | 1,825 | 1,825 | 54,292.242878 | 99,095,008.468635 |
2023-05-04 20:12:00 | 1,830 | 1,830 | 1,825 | 1,825 | 33,923.289174 | 61,917,611.651688 |
2023-05-04 20:13:00 | 1,825 | 1,830 | 1,825 | 1,825 | 56,108.825707 | 102,420,594.701466 |
2023-05-04 20:14:00 | 1,825 | 1,830 | 1,825 | 1,825 | 31,553.912793 | 57,639,681.614002 |
2023-05-04 20:15:00 | 1,830 | 1,830 | 1,825 | 1,830 | 52,413.711022 | 95,753,690.015245 |
2023-05-04 20:16:00 | 1,825 | 1,830 | 1,825 | 1,825 | 51,796.058247 | 94,544,515.846875 |
2023-05-04 20:17:00 | 1,825 | 1,830 | 1,825 | 1,825 | 71,954.974892 | 131,332,844.710705 |
2023-05-04 20:18:00 | 1,825 | 1,830 | 1,825 | 1,825 | 59,569.851588 | 108,723,323.693838 |
2023-05-04 20:19:00 | 1,830 | 1,830 | 1,820 | 1,825 | 196,185.040612 | 357,801,865.205926 |
2023-05-04 20:20:00 | 1,825 | 1,830 | 1,825 | 1,825 | 95,816.931114 | 174,891,359.364809 |
2023-05-04 20:21:00 | 1,830 | 1,830 | 1,825 | 1,825 | 43,092.712622 | 78,656,347.95574 |
2023-05-04 20:22:00 | 1,825 | 1,830 | 1,825 | 1,825 | 48,650.682546 | 88,816,280.605942 |
2023-05-04 20:23:00 | 1,830 | 1,830 | 1,825 | 1,825 | 37,314.76452 | 68,126,295.323202 |
2023-05-04 20:24:00 | 1,830 | 1,830 | 1,825 | 1,825 | 22,570.422886 | 41,207,821.970526 |
2023-05-04 20:25:00 | 1,825 | 1,830 | 1,825 | 1,830 | 13,095.833016 | 23,947,718.113541 |
2023-05-04 20:26:00 | 1,825 | 1,830 | 1,825 | 1,825 | 59,995.088181 | 109,610,213.494145 |
2023-05-04 20:27:00 | 1,830 | 1,830 | 1,825 | 1,825 | 43,242.69258 | 78,939,807.076839 |
2023-05-04 20:28:00 | 1,825 | 1,830 | 1,825 | 1,825 | 97,704.993912 | 178,339,540.367834 |
2023-05-04 20:29:00 | 1,825 | 1,830 | 1,820 | 1,825 | 111,526.129153 | 203,539,304.864376 |
2023-05-04 20:30:00 | 1,825 | 1,825 | 1,820 | 1,825 | 87,223.475499 | 159,074,416.455272 |
2023-05-04 20:31:00 | 1,825 | 1,825 | 1,820 | 1,820 | 80,968.14378 | 147,395,690.641912 |
2023-05-04 20:32:00 | 1,825 | 1,825 | 1,820 | 1,820 | 51,613.292014 | 93,969,321.084164 |
2023-05-04 20:33:00 | 1,825 | 1,825 | 1,820 | 1,825 | 79,554.854169 | 144,982,150.605776 |
2023-05-04 20:34:00 | 1,825 | 1,825 | 1,820 | 1,825 | 29,756.17574 | 54,238,052.239 |
2023-05-04 20:35:00 | 1,825 | 1,825 | 1,820 | 1,820 | 69,319.063514 | 126,255,401.692637 |
2023-05-04 20:36:00 | 1,820 | 1,825 | 1,820 | 1,820 | 69,031.845367 | 125,678,476.784114 |
2023-05-04 20:37:00 | 1,820 | 1,825 | 1,805 | 1,805 | 909,792.347939 | 1,648,519,268.426899 |
2023-05-04 20:38:00 | 1,805 | 1,810 | 1,780 | 1,785 | 1,258,821.227187 | 2,255,793,285.351561 |
2023-05-04 20:39:00 | 1,785 | 1,795 | 1,785 | 1,790 | 293,700.358757 | 525,516,575.339035 |
2023-05-04 20:40:00 | 1,790 | 1,795 | 1,785 | 1,790 | 355,826.459647 | 636,764,293.676902 |
2023-05-04 20:41:00 | 1,785 | 1,790 | 1,785 | 1,790 | 185,176.912814 | 330,878,846.545081 |
2023-05-04 20:42:00 | 1,785 | 1,795 | 1,785 | 1,795 | 234,494.621064 | 419,480,346.581557 |
2023-05-04 20:43:00 | 1,795 | 1,800 | 1,790 | 1,800 | 175,965.191058 | 315,898,615.31069 |
2023-05-04 20:44:00 | 1,800 | 1,800 | 1,795 | 1,795 | 97,654.531492 | 175,415,113.481479 |