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
|
|---|---|---|---|---|---|---|
2024-11-28 18:03:00 | 5,001 | 5,001 | 4,996 | 4,998 | 16,450.580179 | 82,246,911.224056 |
2024-11-28 18:04:00 | 4,998 | 5,000 | 4,995 | 4,998 | 18,683.543115 | 93,362,128.910978 |
2024-11-28 18:05:00 | 5,000 | 5,003 | 4,993 | 4,993 | 20,010.794365 | 100,004,972.646611 |
2024-11-28 18:06:00 | 4,993 | 4,998 | 4,977 | 4,977 | 46,039.859027 | 229,422,003.096682 |
2024-11-28 18:07:00 | 4,979 | 4,981 | 4,965 | 4,967 | 51,681.044399 | 256,840,609.241002 |
2024-11-28 18:08:00 | 4,967 | 4,983 | 4,967 | 4,982 | 27,680.72414 | 137,675,477.013031 |
2024-11-28 18:09:00 | 4,982 | 4,985 | 4,980 | 4,982 | 10,267.334978 | 51,150,304.782659 |
2024-11-28 18:10:00 | 4,982 | 5,002 | 4,981 | 4,996 | 26,058.616189 | 130,144,239.38611 |
2024-11-28 18:11:00 | 4,996 | 4,999 | 4,989 | 4,994 | 15,602.124334 | 77,880,608.507796 |
2024-11-28 18:12:00 | 4,998 | 5,004 | 4,992 | 4,992 | 10,175.782983 | 50,852,646.553258 |
2024-11-28 18:13:00 | 4,994 | 4,995 | 4,988 | 4,988 | 5,790.83699 | 28,898,037.568541 |
2024-11-28 18:14:00 | 4,989 | 4,989 | 4,980 | 4,980 | 18,751.516709 | 93,441,063.875494 |
2024-11-28 18:15:00 | 4,981 | 4,988 | 4,980 | 4,981 | 14,202.175819 | 70,756,952.279522 |
2024-11-28 18:16:00 | 4,987 | 4,992 | 4,985 | 4,987 | 8,153.362058 | 40,665,405.413539 |
2024-11-28 18:17:00 | 4,985 | 4,988 | 4,982 | 4,988 | 8,243.372706 | 41,087,127.887532 |
2024-11-28 18:18:00 | 4,982 | 4,990 | 4,980 | 4,990 | 18,475.581154 | 92,080,018.769034 |
2024-11-28 18:19:00 | 4,990 | 5,000 | 4,989 | 4,993 | 13,116.365959 | 65,505,347.095616 |
2024-11-28 18:20:00 | 4,993 | 4,993 | 4,983 | 4,991 | 10,522.27835 | 52,490,640.33583 |
2024-11-28 18:21:00 | 4,992 | 4,996 | 4,990 | 4,995 | 6,406.39367 | 31,988,640.046787 |
2024-11-28 18:22:00 | 4,995 | 4,995 | 4,985 | 4,985 | 4,874.396329 | 24,315,186.642878 |
2024-11-28 18:23:00 | 4,985 | 4,990 | 4,985 | 4,988 | 5,527.39633 | 27,576,116.539173 |
2024-11-28 18:24:00 | 4,988 | 4,988 | 4,975 | 4,978 | 26,552.000854 | 132,275,744.824429 |
2024-11-28 18:25:00 | 4,977 | 4,982 | 4,974 | 4,979 | 10,749.931313 | 53,508,983.31838 |
2024-11-28 18:26:00 | 4,979 | 4,991 | 4,979 | 4,991 | 7,403.852046 | 36,913,817.131766 |
2024-11-28 18:27:00 | 4,991 | 4,994 | 4,986 | 4,986 | 3,068.599364 | 15,314,883.652698 |
2024-11-28 18:28:00 | 4,989 | 4,990 | 4,987 | 4,989 | 4,126.09978 | 20,585,685.804448 |
2024-11-28 18:29:00 | 4,988 | 4,989 | 4,981 | 4,984 | 14,262.200873 | 71,083,557.740342 |
2024-11-28 18:30:00 | 4,984 | 4,985 | 4,974 | 4,977 | 15,272.179608 | 76,075,408.005759 |
2024-11-28 18:31:00 | 4,977 | 4,985 | 4,977 | 4,977 | 5,742.263093 | 28,584,900.713897 |
2024-11-28 18:32:00 | 4,977 | 4,977 | 4,970 | 4,975 | 23,877.126811 | 118,764,469.235911 |
2024-11-28 18:33:00 | 4,975 | 4,978 | 4,964 | 4,964 | 12,733.59177 | 63,311,017.161606 |
2024-11-28 18:34:00 | 4,964 | 4,975 | 4,961 | 4,966 | 23,401.365654 | 116,217,504.804516 |
2024-11-28 18:35:00 | 4,975 | 4,982 | 4,968 | 4,982 | 10,584.260439 | 52,679,072.506299 |
2024-11-28 18:36:00 | 4,982 | 4,986 | 4,980 | 4,986 | 2,847.048171 | 14,188,566.538895 |
2024-11-28 18:37:00 | 4,987 | 4,997 | 4,987 | 4,996 | 11,477.522554 | 57,313,453.729356 |
2024-11-28 18:38:00 | 4,993 | 4,996 | 4,984 | 4,992 | 8,630.287473 | 43,062,694.712191 |
2024-11-28 18:39:00 | 4,993 | 4,993 | 4,987 | 4,987 | 4,653.52449 | 23,218,238.617061 |
2024-11-28 18:40:00 | 4,993 | 5,001 | 4,993 | 5,001 | 53,223.617538 | 266,113,343.447485 |
2024-11-28 18:41:00 | 5,001 | 5,004 | 4,993 | 4,993 | 51,406.859939 | 257,072,339.776426 |
2024-11-28 18:42:00 | 4,993 | 4,997 | 4,982 | 4,984 | 33,084.086243 | 165,056,027.290197 |
2024-11-28 18:43:00 | 4,993 | 4,997 | 4,993 | 4,993 | 8,321.210694 | 41,549,063.574962 |
2024-11-28 18:44:00 | 4,993 | 4,998 | 4,993 | 4,996 | 9,609.47937 | 47,998,408.629852 |
2024-11-28 18:45:00 | 4,994 | 5,000 | 4,994 | 4,999 | 27,998.650336 | 139,927,980.449935 |
2024-11-28 18:46:00 | 4,998 | 5,000 | 4,994 | 4,996 | 14,451.73622 | 72,227,280.875814 |
2024-11-28 18:47:00 | 4,996 | 4,996 | 4,985 | 4,987 | 8,190.838458 | 40,886,351.424657 |
2024-11-28 18:48:00 | 4,991 | 4,993 | 4,984 | 4,986 | 9,598.582 | 47,860,612.233962 |
2024-11-28 18:49:00 | 4,984 | 4,989 | 4,982 | 4,984 | 7,503.335733 | 37,395,377.50644 |
2024-11-28 18:50:00 | 4,984 | 4,985 | 4,980 | 4,980 | 17,098.734559 | 85,182,363.225879 |
2024-11-28 18:51:00 | 4,980 | 4,981 | 4,971 | 4,980 | 21,641.326129 | 107,690,193.83785 |
2024-11-28 18:52:00 | 4,977 | 4,980 | 4,969 | 4,970 | 5,808.476025 | 28,873,916.395108 |
2024-11-28 18:53:00 | 4,969 | 4,972 | 4,965 | 4,972 | 6,109.283584 | 30,354,961.063187 |
2024-11-28 18:54:00 | 4,969 | 4,979 | 4,967 | 4,970 | 5,796.103201 | 28,804,268.305272 |
2024-11-28 18:55:00 | 4,970 | 4,977 | 4,965 | 4,966 | 17,581.363358 | 87,372,807.233237 |
2024-11-28 18:56:00 | 4,965 | 4,966 | 4,961 | 4,961 | 9,008.42721 | 44,720,181.653606 |
2024-11-28 18:57:00 | 4,961 | 4,966 | 4,959 | 4,959 | 35,790.900195 | 177,610,121.745964 |
2024-11-28 18:58:00 | 4,959 | 4,963 | 4,959 | 4,959 | 7,296.088491 | 36,184,365.256709 |
2024-11-28 18:59:00 | 4,961 | 4,965 | 4,956 | 4,963 | 16,723.173304 | 82,934,528.719345 |
2024-11-28 19:00:00 | 4,956 | 4,963 | 4,955 | 4,956 | 8,862.477517 | 43,928,865.779709 |
2024-11-28 19:01:00 | 4,957 | 4,967 | 4,956 | 4,959 | 11,362.400217 | 56,373,336.40034 |
2024-11-28 19:02:00 | 4,963 | 4,963 | 4,945 | 4,949 | 25,378.549808 | 125,678,258.106124 |
2024-11-28 19:03:00 | 4,949 | 4,951 | 4,939 | 4,942 | 31,102.173047 | 153,754,155.929177 |
2024-11-28 19:04:00 | 4,944 | 4,949 | 4,932 | 4,939 | 30,665.227952 | 151,477,225.995018 |
2024-11-28 19:05:00 | 4,940 | 4,945 | 4,927 | 4,942 | 41,225.152191 | 203,411,082.691749 |
2024-11-28 19:06:00 | 4,941 | 4,960 | 4,938 | 4,958 | 16,589.901517 | 82,103,410.918607 |
2024-11-28 19:07:00 | 4,958 | 4,960 | 4,948 | 4,955 | 7,480.184005 | 37,056,071.638583 |
2024-11-28 19:08:00 | 4,955 | 4,955 | 4,948 | 4,948 | 5,050.234665 | 25,003,133.76402 |
2024-11-28 19:09:00 | 4,948 | 4,950 | 4,941 | 4,947 | 12,509.470869 | 61,867,142.731871 |
2024-11-28 19:10:00 | 4,947 | 4,959 | 4,944 | 4,959 | 5,496.736294 | 27,201,514.462806 |
2024-11-28 19:11:00 | 4,959 | 4,960 | 4,954 | 4,954 | 18,015.071827 | 89,302,215.348769 |
2024-11-28 19:12:00 | 4,953 | 4,954 | 4,943 | 4,943 | 8,680.608763 | 42,968,987.151352 |
2024-11-28 19:13:00 | 4,948 | 4,960 | 4,945 | 4,960 | 8,549.314148 | 42,359,383.698242 |
2024-11-28 19:14:00 | 4,959 | 4,959 | 4,949 | 4,950 | 14,649.260193 | 72,562,670.109323 |
2024-11-28 19:15:00 | 4,950 | 4,950 | 4,947 | 4,948 | 9,796.512883 | 48,474,126.378264 |
2024-11-28 19:16:00 | 4,948 | 4,965 | 4,942 | 4,959 | 19,614.198527 | 97,143,561.752068 |
2024-11-28 19:17:00 | 4,959 | 4,969 | 4,958 | 4,961 | 5,313.128671 | 26,383,080.059498 |
2024-11-28 19:18:00 | 4,963 | 4,965 | 4,960 | 4,960 | 7,048.741413 | 34,983,277.112549 |
2024-11-28 19:19:00 | 4,965 | 4,975 | 4,960 | 4,974 | 28,833.003708 | 143,349,084.651604 |
2024-11-28 19:20:00 | 4,973 | 4,979 | 4,970 | 4,973 | 4,886.564819 | 24,307,693.422217 |
2024-11-28 19:21:00 | 4,980 | 4,983 | 4,976 | 4,980 | 2,802.006083 | 13,955,530.081514 |
2024-11-28 19:22:00 | 4,982 | 4,988 | 4,980 | 4,982 | 1,545.581116 | 7,700,921.463221 |
2024-11-28 19:23:00 | 4,982 | 4,990 | 4,981 | 4,989 | 9,664.305229 | 48,176,802.161155 |
2024-11-28 19:24:00 | 4,989 | 4,990 | 4,980 | 4,981 | 11,276.268818 | 56,189,466.511661 |
2024-11-28 19:25:00 | 4,979 | 4,981 | 4,976 | 4,980 | 1,597.167541 | 7,953,452.159787 |
2024-11-28 19:26:00 | 4,976 | 4,981 | 4,976 | 4,981 | 1,810.061161 | 9,014,317.929258 |
2024-11-28 19:27:00 | 4,980 | 4,980 | 4,969 | 4,969 | 1,639.548247 | 8,156,828.561493 |
2024-11-28 19:28:00 | 4,967 | 4,970 | 4,962 | 4,963 | 20,217.827923 | 100,443,115.940977 |
2024-11-28 19:29:00 | 4,963 | 4,973 | 4,963 | 4,972 | 3,338.195205 | 16,588,550.259902 |
2024-11-28 19:30:00 | 4,972 | 4,975 | 4,963 | 4,972 | 30,275.052093 | 150,483,491.789817 |
2024-11-28 19:31:00 | 4,976 | 4,989 | 4,976 | 4,989 | 5,505.07841 | 27,451,589.600367 |
2024-11-28 19:32:00 | 4,986 | 4,990 | 4,974 | 4,974 | 11,680.223181 | 58,203,696.22157 |
2024-11-28 19:33:00 | 4,982 | 4,988 | 4,977 | 4,982 | 3,494.965279 | 17,417,569.97157 |
2024-11-28 19:34:00 | 4,982 | 4,984 | 4,971 | 4,980 | 9,563.670661 | 47,623,573.748492 |
2024-11-28 19:35:00 | 4,980 | 4,983 | 4,973 | 4,983 | 4,390.88681 | 21,861,087.586816 |
2024-11-28 19:36:00 | 4,980 | 4,993 | 4,980 | 4,990 | 6,542.859248 | 32,641,951.386772 |
2024-11-28 19:37:00 | 4,989 | 4,989 | 4,981 | 4,983 | 5,911.086955 | 29,459,368.974293 |
2024-11-28 19:38:00 | 4,982 | 4,983 | 4,979 | 4,980 | 20,724.099432 | 103,220,764.039974 |
2024-11-28 19:39:00 | 4,981 | 4,986 | 4,978 | 4,983 | 3,760.75998 | 18,735,001.503322 |
2024-11-28 19:40:00 | 4,980 | 4,987 | 4,979 | 4,979 | 3,957.318577 | 19,707,471.810287 |
2024-11-28 19:41:00 | 4,978 | 4,986 | 4,978 | 4,979 | 3,460.595403 | 17,228,872.599998 |
2024-11-28 19:42:00 | 4,978 | 4,978 | 4,968 | 4,968 | 9,218.933408 | 45,838,104.139445 |
Subsets and Splits