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 22:25:00 | 1,790 | 1,790 | 1,785 | 1,790 | 7,147.52252 | 12,760,142.075902 |
2023-05-04 22:26:00 | 1,790 | 1,790 | 1,780 | 1,780 | 92,132.87665 | 164,420,456.172829 |
2023-05-04 22:27:00 | 1,780 | 1,785 | 1,780 | 1,785 | 16,839.905842 | 30,030,526.515438 |
2023-05-04 22:28:00 | 1,780 | 1,790 | 1,780 | 1,785 | 83,715.186061 | 149,447,728.606114 |
2023-05-04 22:29:00 | 1,785 | 1,785 | 1,780 | 1,780 | 106,142.941953 | 189,451,968.195918 |
2023-05-04 22:30:00 | 1,780 | 1,785 | 1,780 | 1,785 | 24,028.490171 | 42,805,910.287259 |
2023-05-04 22:31:00 | 1,780 | 1,785 | 1,780 | 1,785 | 13,849.992896 | 24,688,780.462121 |
2023-05-04 22:32:00 | 1,785 | 1,785 | 1,775 | 1,780 | 78,737.261541 | 140,122,687.774276 |
2023-05-04 22:33:00 | 1,775 | 1,785 | 1,775 | 1,780 | 57,309.976277 | 101,900,402.883532 |
2023-05-04 22:34:00 | 1,780 | 1,780 | 1,775 | 1,780 | 63,629.271282 | 113,236,934.060824 |
2023-05-04 22:35:00 | 1,780 | 1,780 | 1,775 | 1,775 | 14,201.59908 | 25,262,045.291072 |
2023-05-04 22:36:00 | 1,780 | 1,780 | 1,775 | 1,775 | 36,126.357919 | 64,160,794.695499 |
2023-05-04 22:37:00 | 1,775 | 1,780 | 1,770 | 1,775 | 145,643.27844 | 258,518,780.264999 |
2023-05-04 22:38:00 | 1,775 | 1,780 | 1,770 | 1,775 | 81,692.952565 | 145,002,561.185811 |
2023-05-04 22:39:00 | 1,775 | 1,775 | 1,765 | 1,765 | 216,720.012569 | 383,572,930.68598 |
2023-05-04 22:40:00 | 1,765 | 1,770 | 1,765 | 1,765 | 72,272.282035 | 127,619,896.138072 |
2023-05-04 22:41:00 | 1,765 | 1,775 | 1,765 | 1,775 | 148,423.202165 | 262,718,781.263293 |
2023-05-04 22:42:00 | 1,770 | 1,775 | 1,770 | 1,770 | 49,535.642778 | 87,717,762.88208 |
2023-05-04 22:43:00 | 1,770 | 1,775 | 1,770 | 1,770 | 42,396.767553 | 75,120,450.676836 |
2023-05-04 22:44:00 | 1,770 | 1,775 | 1,770 | 1,770 | 98,390.289304 | 174,155,832.907079 |
2023-05-04 22:45:00 | 1,770 | 1,775 | 1,765 | 1,770 | 74,420.589443 | 131,820,452.744394 |
2023-05-04 22:46:00 | 1,775 | 1,780 | 1,770 | 1,780 | 95,304.174317 | 169,357,330.680059 |
2023-05-04 22:47:00 | 1,775 | 1,785 | 1,775 | 1,785 | 93,523.304136 | 166,540,810.449209 |
2023-05-04 22:48:00 | 1,785 | 1,785 | 1,775 | 1,780 | 107,400.465281 | 191,174,233.908992 |
2023-05-04 22:49:00 | 1,780 | 1,785 | 1,780 | 1,780 | 20,691.038464 | 36,830,132.736153 |
2023-05-04 22:50:00 | 1,780 | 1,785 | 1,780 | 1,780 | 21,176.564304 | 37,749,977.804799 |
2023-05-04 22:51:00 | 1,780 | 1,785 | 1,780 | 1,785 | 11,957.789507 | 21,291,789.578184 |
2023-05-04 22:52:00 | 1,780 | 1,785 | 1,780 | 1,780 | 18,440.633643 | 32,828,940.938932 |
2023-05-04 22:53:00 | 1,780 | 1,785 | 1,775 | 1,780 | 78,324.104307 | 139,425,068.330694 |
2023-05-04 22:54:00 | 1,780 | 1,790 | 1,775 | 1,785 | 88,269.062775 | 157,508,437.598811 |
2023-05-04 22:55:00 | 1,785 | 1,790 | 1,785 | 1,790 | 42,745.152405 | 76,472,514.972056 |
2023-05-04 22:56:00 | 1,790 | 1,790 | 1,785 | 1,785 | 57,397.119553 | 102,722,794.289403 |
2023-05-04 22:57:00 | 1,790 | 1,790 | 1,780 | 1,780 | 74,178.114815 | 132,422,801.956899 |
2023-05-04 22:58:00 | 1,785 | 1,785 | 1,780 | 1,785 | 7,095.382604 | 12,641,096.105159 |
2023-05-04 22:59:00 | 1,785 | 1,785 | 1,780 | 1,780 | 10,494.801722 | 18,702,097.942393 |
2023-05-04 23:00:00 | 1,780 | 1,785 | 1,780 | 1,780 | 8,954.336879 | 15,954,821.70092 |
2023-05-04 23:01:00 | 1,785 | 1,785 | 1,780 | 1,780 | 26,138.779242 | 46,555,551.448202 |
2023-05-04 23:02:00 | 1,785 | 1,790 | 1,780 | 1,785 | 96,532.333352 | 172,329,423.340958 |
2023-05-04 23:03:00 | 1,790 | 1,795 | 1,785 | 1,790 | 76,571.633588 | 137,052,352.497823 |
2023-05-04 23:04:00 | 1,795 | 1,795 | 1,790 | 1,790 | 68,171.444491 | 122,137,259.721006 |
2023-05-04 23:05:00 | 1,790 | 1,795 | 1,785 | 1,790 | 87,909.875776 | 157,351,734.42221 |
2023-05-04 23:06:00 | 1,790 | 1,790 | 1,785 | 1,790 | 23,447.600925 | 41,920,888.708789 |
2023-05-04 23:07:00 | 1,790 | 1,790 | 1,785 | 1,785 | 15,513.094785 | 27,699,879.887059 |
2023-05-04 23:08:00 | 1,785 | 1,790 | 1,780 | 1,785 | 59,398.773708 | 106,040,041.258328 |
2023-05-04 23:09:00 | 1,785 | 1,790 | 1,780 | 1,780 | 13,764.38564 | 24,518,065.768092 |
2023-05-04 23:10:00 | 1,780 | 1,785 | 1,780 | 1,780 | 20,703.89756 | 36,864,725.171561 |
2023-05-04 23:11:00 | 1,780 | 1,785 | 1,780 | 1,780 | 95,046.176418 | 169,195,240.956243 |
2023-05-04 23:12:00 | 1,780 | 1,785 | 1,780 | 1,780 | 22,294.854761 | 39,697,971.329006 |
2023-05-04 23:13:00 | 1,780 | 1,785 | 1,780 | 1,780 | 7,325.420925 | 13,051,566.520914 |
2023-05-04 23:14:00 | 1,780 | 1,785 | 1,780 | 1,785 | 4,452.495359 | 7,927,711.472868 |
2023-05-04 23:15:00 | 1,785 | 1,785 | 1,780 | 1,785 | 6,051.449966 | 10,786,018.319025 |
2023-05-04 23:16:00 | 1,785 | 1,785 | 1,780 | 1,780 | 8,528.07641 | 15,197,115.425621 |
2023-05-04 23:17:00 | 1,780 | 1,785 | 1,775 | 1,780 | 77,065.382409 | 137,190,454.842948 |
2023-05-04 23:18:00 | 1,775 | 1,780 | 1,770 | 1,770 | 218,644.915239 | 387,987,778.474461 |
2023-05-04 23:19:00 | 1,770 | 1,775 | 1,765 | 1,765 | 297,689.716843 | 525,752,726.930214 |
2023-05-04 23:20:00 | 1,765 | 1,775 | 1,765 | 1,770 | 49,012.641245 | 86,771,871.833768 |
2023-05-04 23:21:00 | 1,770 | 1,775 | 1,770 | 1,770 | 57,454.341744 | 101,702,354.44165 |
2023-05-04 23:22:00 | 1,770 | 1,775 | 1,765 | 1,770 | 49,879.789099 | 88,229,424.08818 |
2023-05-04 23:23:00 | 1,770 | 1,775 | 1,765 | 1,765 | 63,337.738801 | 112,076,300.173815 |
2023-05-04 23:24:00 | 1,765 | 1,775 | 1,765 | 1,775 | 117,674.015792 | 208,415,872.043661 |
2023-05-04 23:25:00 | 1,775 | 1,780 | 1,770 | 1,775 | 54,717.040564 | 97,108,560.836594 |
2023-05-04 23:26:00 | 1,775 | 1,780 | 1,775 | 1,775 | 42,200.626885 | 74,906,168.900153 |
2023-05-04 23:27:00 | 1,775 | 1,780 | 1,775 | 1,775 | 75,935.234911 | 134,795,852.185156 |
2023-05-04 23:28:00 | 1,775 | 1,780 | 1,775 | 1,775 | 24,571.39259 | 43,618,825.15553 |
2023-05-04 23:29:00 | 1,775 | 1,780 | 1,775 | 1,775 | 38,723.741616 | 68,746,132.014803 |
2023-05-04 23:30:00 | 1,775 | 1,780 | 1,770 | 1,775 | 41,015.703249 | 72,791,370.319182 |
2023-05-04 23:31:00 | 1,775 | 1,775 | 1,770 | 1,775 | 18,340.153381 | 32,551,045.344533 |
2023-05-04 23:32:00 | 1,775 | 1,775 | 1,775 | 1,775 | 6,422.837993 | 11,400,537.438179 |
2023-05-04 23:33:00 | 1,775 | 1,780 | 1,775 | 1,780 | 10,764.119691 | 19,141,552.396906 |
2023-05-04 23:34:00 | 1,780 | 1,780 | 1,770 | 1,780 | 39,990.783336 | 71,024,342.144534 |
2023-05-04 23:35:00 | 1,775 | 1,780 | 1,775 | 1,775 | 35,559.419669 | 63,129,145.63507 |
2023-05-04 23:36:00 | 1,775 | 1,775 | 1,775 | 1,775 | 37,488.169736 | 66,541,501.280672 |
2023-05-04 23:37:00 | 1,775 | 1,780 | 1,775 | 1,780 | 13,224.053892 | 23,516,498.225332 |
2023-05-04 23:38:00 | 1,780 | 1,780 | 1,775 | 1,780 | 68,087.047271 | 121,190,859.685714 |
2023-05-04 23:39:00 | 1,780 | 1,780 | 1,780 | 1,780 | 13,056.776031 | 23,241,061.33445 |
2023-05-04 23:40:00 | 1,780 | 1,780 | 1,775 | 1,780 | 22,031.974067 | 39,201,237.835475 |
2023-05-04 23:41:00 | 1,775 | 1,780 | 1,775 | 1,780 | 7,643.639662 | 13,582,074.510705 |
2023-05-04 23:42:00 | 1,780 | 1,780 | 1,775 | 1,780 | 34,754.45335 | 61,853,338.89392 |
2023-05-04 23:43:00 | 1,780 | 1,780 | 1,775 | 1,780 | 20,428.937318 | 36,362,107.865941 |
2023-05-04 23:44:00 | 1,780 | 1,790 | 1,775 | 1,785 | 92,086.946631 | 164,281,498.751859 |
2023-05-04 23:45:00 | 1,790 | 1,795 | 1,785 | 1,790 | 291,237.434871 | 520,786,159.779254 |
2023-05-04 23:46:00 | 1,790 | 1,790 | 1,785 | 1,790 | 30,339.718388 | 54,304,426.499055 |
2023-05-04 23:47:00 | 1,790 | 1,795 | 1,790 | 1,790 | 38,657.31338 | 69,215,863.564958 |
2023-05-04 23:48:00 | 1,790 | 1,790 | 1,785 | 1,790 | 43,358.65733 | 77,449,997.544297 |
2023-05-04 23:49:00 | 1,790 | 1,790 | 1,785 | 1,785 | 101,666.147828 | 181,479,097.454441 |
2023-05-04 23:50:00 | 1,785 | 1,785 | 1,780 | 1,785 | 13,586.062817 | 24,227,979.769728 |
2023-05-04 23:51:00 | 1,780 | 1,790 | 1,780 | 1,785 | 35,594.613143 | 63,585,773.792454 |
2023-05-04 23:52:00 | 1,785 | 1,790 | 1,785 | 1,785 | 24,103.628729 | 43,028,631.080633 |
2023-05-04 23:53:00 | 1,785 | 1,790 | 1,785 | 1,785 | 65,141.758796 | 116,280,118.766936 |
2023-05-04 23:54:00 | 1,785 | 1,785 | 1,780 | 1,780 | 25,315.213663 | 45,162,444.011893 |
2023-05-04 23:55:00 | 1,785 | 1,785 | 1,780 | 1,785 | 18,403.623062 | 32,837,208.260403 |
2023-05-04 23:56:00 | 1,785 | 1,785 | 1,780 | 1,780 | 8,858.415272 | 15,811,342.959407 |
2023-05-04 23:57:00 | 1,785 | 1,785 | 1,780 | 1,785 | 18,475.321299 | 32,963,728.155418 |
2023-05-04 23:58:00 | 1,780 | 1,785 | 1,780 | 1,785 | 7,438.484445 | 13,262,115.795945 |
2023-05-04 23:59:00 | 1,780 | 1,785 | 1,780 | 1,780 | 37,026.841337 | 65,999,353.133759 |
2023-05-05 00:00:00 | 1,780 | 1,785 | 1,780 | 1,780 | 7,707.005939 | 13,743,232.313772 |
2023-05-05 00:01:00 | 1,780 | 1,785 | 1,780 | 1,785 | 32,864.089829 | 58,539,483.336169 |
2023-05-05 00:02:00 | 1,785 | 1,785 | 1,780 | 1,780 | 12,117.519652 | 21,590,351.632917 |
2023-05-05 00:03:00 | 1,780 | 1,790 | 1,780 | 1,790 | 27,955.821278 | 49,914,235.400186 |
2023-05-05 00:04:00 | 1,790 | 1,790 | 1,785 | 1,785 | 22,127.03368 | 39,533,562.803453 |