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 19:43:00 | 4,968 | 4,976 | 4,968 | 4,976 | 18,342.014078 | 91,161,762.917724 |
2024-11-28 19:44:00 | 4,976 | 4,976 | 4,970 | 4,976 | 1,695.138056 | 8,434,970.201334 |
2024-11-28 19:45:00 | 4,971 | 4,978 | 4,971 | 4,978 | 2,145.680482 | 10,674,399.282532 |
2024-11-28 19:46:00 | 4,977 | 4,977 | 4,965 | 4,967 | 8,679.774457 | 43,107,647.113103 |
2024-11-28 19:47:00 | 4,965 | 4,967 | 4,963 | 4,963 | 7,225.58128 | 35,867,202.230274 |
2024-11-28 19:48:00 | 4,963 | 4,963 | 4,957 | 4,957 | 7,293.412263 | 36,175,066.334349 |
2024-11-28 19:49:00 | 4,957 | 4,957 | 4,948 | 4,948 | 10,393.039885 | 51,437,594.35665 |
2024-11-28 19:50:00 | 4,948 | 4,950 | 4,936 | 4,938 | 30,704.478208 | 151,651,433.751912 |
2024-11-28 19:51:00 | 4,939 | 4,944 | 4,939 | 4,939 | 9,102.675363 | 44,979,418.42356 |
2024-11-28 19:52:00 | 4,939 | 4,945 | 4,937 | 4,941 | 16,726.306705 | 82,639,788.434552 |
2024-11-28 19:53:00 | 4,940 | 4,940 | 4,925 | 4,926 | 13,148.093948 | 64,815,238.948844 |
2024-11-28 19:54:00 | 4,930 | 4,935 | 4,930 | 4,935 | 12,957.082675 | 63,918,684.92081 |
2024-11-28 19:55:00 | 4,935 | 4,935 | 4,925 | 4,925 | 22,378.451067 | 110,307,232.368051 |
2024-11-28 19:56:00 | 4,934 | 4,942 | 4,928 | 4,936 | 4,680.207999 | 23,093,950.887713 |
2024-11-28 19:57:00 | 4,936 | 4,942 | 4,936 | 4,936 | 2,599.173695 | 12,834,236.018108 |
2024-11-28 19:58:00 | 4,940 | 4,942 | 4,927 | 4,927 | 9,847.617853 | 48,599,093.127171 |
2024-11-28 19:59:00 | 4,932 | 4,941 | 4,932 | 4,935 | 3,106.750928 | 15,335,329.675978 |
2024-11-28 20:00:00 | 4,939 | 4,940 | 4,933 | 4,938 | 4,283.435366 | 21,149,225.724071 |
2024-11-28 20:01:00 | 4,932 | 4,934 | 4,925 | 4,928 | 11,628.2686 | 57,282,296.725199 |
2024-11-28 20:02:00 | 4,934 | 4,934 | 4,919 | 4,921 | 9,774.505216 | 48,105,041.669678 |
2024-11-28 20:03:00 | 4,920 | 4,931 | 4,920 | 4,921 | 12,214.130712 | 60,120,432.115905 |
2024-11-28 20:04:00 | 4,924 | 4,941 | 4,924 | 4,941 | 8,484.211084 | 41,861,780.647645 |
2024-11-28 20:05:00 | 4,941 | 4,942 | 4,933 | 4,939 | 5,104.831959 | 25,217,302.517664 |
2024-11-28 20:06:00 | 4,939 | 4,947 | 4,935 | 4,947 | 9,803.074271 | 48,463,239.676146 |
2024-11-28 20:07:00 | 4,945 | 4,952 | 4,943 | 4,944 | 4,950.569903 | 24,492,231.894955 |
2024-11-28 20:08:00 | 4,948 | 4,950 | 4,944 | 4,945 | 2,097.466171 | 10,375,542.247881 |
2024-11-28 20:09:00 | 4,944 | 4,944 | 4,931 | 4,933 | 6,536.223452 | 32,258,613.692248 |
2024-11-28 20:10:00 | 4,932 | 4,954 | 4,932 | 4,943 | 3,282.425785 | 16,243,985.093215 |
2024-11-28 20:11:00 | 4,944 | 4,949 | 4,939 | 4,939 | 5,156.318412 | 25,483,059.208173 |
2024-11-28 20:12:00 | 4,943 | 4,944 | 4,930 | 4,932 | 3,776.65266 | 18,633,304.997733 |
2024-11-28 20:13:00 | 4,940 | 4,940 | 4,934 | 4,934 | 1,579.507169 | 7,796,486.071072 |
2024-11-28 20:14:00 | 4,940 | 4,940 | 4,939 | 4,939 | 12,340.621395 | 60,961,661.533251 |
2024-11-28 20:15:00 | 4,940 | 4,946 | 4,940 | 4,941 | 1,911.274685 | 9,445,442.144202 |
2024-11-28 20:16:00 | 4,940 | 4,940 | 4,922 | 4,931 | 13,664.334043 | 67,395,869.905078 |
2024-11-28 20:17:00 | 4,935 | 4,940 | 4,930 | 4,930 | 402.004286 | 1,984,307.098481 |
2024-11-28 20:18:00 | 4,930 | 4,937 | 4,929 | 4,931 | 5,001.030294 | 24,658,401.980135 |
2024-11-28 20:19:00 | 4,928 | 4,937 | 4,925 | 4,925 | 7,385.934496 | 36,415,092.464295 |
2024-11-28 20:20:00 | 4,923 | 4,923 | 4,910 | 4,919 | 28,839.245742 | 141,814,101.964681 |
2024-11-28 20:21:00 | 4,919 | 4,927 | 4,919 | 4,922 | 2,563.707274 | 12,616,835.950146 |
2024-11-28 20:22:00 | 4,922 | 4,926 | 4,918 | 4,926 | 18,952.394878 | 93,276,802.565726 |
2024-11-28 20:23:00 | 4,925 | 4,927 | 4,921 | 4,927 | 4,196.002904 | 20,656,721.317093 |
2024-11-28 20:24:00 | 4,927 | 4,932 | 4,925 | 4,932 | 11,828.106598 | 58,284,990.07371 |
2024-11-28 20:25:00 | 4,930 | 4,930 | 4,926 | 4,930 | 5,629.960955 | 27,738,677.524746 |
2024-11-28 20:26:00 | 4,930 | 4,935 | 4,919 | 4,935 | 16,047.329733 | 78,999,092.815571 |
2024-11-28 20:27:00 | 4,935 | 4,935 | 4,926 | 4,927 | 6,635.007275 | 32,715,509.541323 |
2024-11-28 20:28:00 | 4,927 | 4,927 | 4,917 | 4,919 | 13,051.775296 | 64,222,827.710945 |
2024-11-28 20:29:00 | 4,919 | 4,919 | 4,910 | 4,915 | 10,454.2103 | 51,375,810.007674 |
2024-11-28 20:30:00 | 4,912 | 4,915 | 4,905 | 4,906 | 23,337.445875 | 114,574,865.726749 |
2024-11-28 20:31:00 | 4,905 | 4,912 | 4,902 | 4,909 | 22,777.406642 | 111,748,120.928672 |
2024-11-28 20:32:00 | 4,910 | 4,918 | 4,906 | 4,910 | 7,974.397335 | 39,181,581.508896 |
2024-11-28 20:33:00 | 4,910 | 4,910 | 4,901 | 4,903 | 15,230.295376 | 74,718,472.289591 |
2024-11-28 20:34:00 | 4,903 | 4,907 | 4,901 | 4,901 | 6,350.564107 | 31,145,824.479492 |
2024-11-28 20:35:00 | 4,901 | 4,914 | 4,897 | 4,905 | 26,014.680977 | 127,536,009.844637 |
2024-11-28 20:36:00 | 4,914 | 4,920 | 4,908 | 4,918 | 11,218.9574 | 55,151,288.149253 |
2024-11-28 20:37:00 | 4,919 | 4,923 | 4,919 | 4,922 | 4,516.83355 | 22,225,880.889735 |
2024-11-28 20:38:00 | 4,923 | 4,925 | 4,919 | 4,921 | 8,921.593423 | 43,913,514.163503 |
2024-11-28 20:39:00 | 4,921 | 4,930 | 4,919 | 4,925 | 16,292.194717 | 80,232,393.112748 |
2024-11-28 20:40:00 | 4,930 | 4,934 | 4,925 | 4,927 | 6,623.387783 | 32,636,049.737087 |
2024-11-28 20:41:00 | 4,929 | 4,933 | 4,927 | 4,933 | 8,935.50031 | 44,037,047.756167 |
2024-11-28 20:42:00 | 4,931 | 4,934 | 4,926 | 4,931 | 7,404.570665 | 36,520,010.335211 |
2024-11-28 20:43:00 | 4,930 | 4,935 | 4,927 | 4,935 | 2,939.7686 | 14,499,591.3766 |
2024-11-28 20:44:00 | 4,933 | 4,934 | 4,927 | 4,931 | 3,314.880369 | 16,347,528.917603 |
2024-11-28 20:45:00 | 4,931 | 4,931 | 4,923 | 4,926 | 21,296.906399 | 104,916,609.770262 |
2024-11-28 20:46:00 | 4,926 | 4,941 | 4,926 | 4,941 | 14,726.766648 | 72,677,699.346852 |
2024-11-28 20:47:00 | 4,941 | 4,957 | 4,941 | 4,957 | 10,568.397451 | 52,266,171.250243 |
2024-11-28 20:48:00 | 4,954 | 4,969 | 4,950 | 4,969 | 17,027.772403 | 84,488,560.99701 |
2024-11-28 20:49:00 | 4,969 | 4,980 | 4,969 | 4,976 | 19,689.205421 | 97,932,636.93644 |
2024-11-28 20:50:00 | 4,980 | 4,983 | 4,971 | 4,973 | 57,715.237415 | 287,147,946.65337 |
2024-11-28 20:51:00 | 4,972 | 4,973 | 4,958 | 4,962 | 23,856.285926 | 118,515,618.400897 |
2024-11-28 20:52:00 | 4,964 | 4,978 | 4,964 | 4,968 | 4,885.070896 | 24,275,087.761523 |
2024-11-28 20:53:00 | 4,969 | 4,969 | 4,961 | 4,966 | 6,984.666406 | 34,690,639.478479 |
2024-11-28 20:54:00 | 4,963 | 4,963 | 4,958 | 4,963 | 11,635.607801 | 57,715,937.887723 |
2024-11-28 20:55:00 | 4,956 | 4,963 | 4,952 | 4,956 | 10,027.887453 | 49,714,141.66018 |
2024-11-28 20:56:00 | 4,960 | 4,960 | 4,952 | 4,958 | 11,126.817256 | 55,139,344.320416 |
2024-11-28 20:57:00 | 4,958 | 4,958 | 4,952 | 4,953 | 5,448.369748 | 26,983,094.683339 |
2024-11-28 20:58:00 | 4,953 | 4,960 | 4,951 | 4,955 | 10,891.869199 | 53,944,112.005945 |
2024-11-28 20:59:00 | 4,955 | 4,955 | 4,947 | 4,947 | 10,450.070919 | 51,724,715.25018 |
2024-11-28 21:00:00 | 4,951 | 4,954 | 4,944 | 4,944 | 2,651.665162 | 13,119,914.843017 |
2024-11-28 21:01:00 | 4,944 | 4,957 | 4,942 | 4,957 | 13,032.779434 | 64,470,266.152869 |
2024-11-28 21:02:00 | 4,957 | 4,957 | 4,951 | 4,951 | 1,133.74165 | 5,616,902.833267 |
2024-11-28 21:03:00 | 4,952 | 4,960 | 4,951 | 4,951 | 12,778.330039 | 63,328,919.154477 |
2024-11-28 21:04:00 | 4,951 | 4,953 | 4,942 | 4,943 | 3,444.336314 | 17,036,401.319035 |
2024-11-28 21:05:00 | 4,943 | 4,948 | 4,937 | 4,937 | 5,712.05109 | 28,222,353.806892 |
2024-11-28 21:06:00 | 4,938 | 4,951 | 4,935 | 4,951 | 15,937.832988 | 78,712,837.496124 |
2024-11-28 21:07:00 | 4,953 | 4,959 | 4,943 | 4,952 | 4,374.713271 | 21,653,625.969741 |
2024-11-28 21:08:00 | 4,959 | 4,959 | 4,956 | 4,957 | 1,065.609058 | 5,283,085.013311 |
2024-11-28 21:09:00 | 4,959 | 4,960 | 4,956 | 4,959 | 1,035.761421 | 5,135,112.861087 |
2024-11-28 21:10:00 | 4,959 | 4,965 | 4,957 | 4,964 | 4,988.051163 | 24,735,576.904054 |
2024-11-28 21:11:00 | 4,964 | 4,965 | 4,957 | 4,965 | 4,269.502828 | 21,187,984.907351 |
2024-11-28 21:12:00 | 4,960 | 4,965 | 4,957 | 4,965 | 9,544.218062 | 47,340,123.765342 |
2024-11-28 21:13:00 | 4,959 | 4,965 | 4,956 | 4,963 | 3,536.817153 | 17,545,401.366659 |
2024-11-28 21:14:00 | 4,956 | 4,966 | 4,950 | 4,961 | 13,565.009286 | 67,239,612.295104 |
2024-11-28 21:15:00 | 4,961 | 4,966 | 4,946 | 4,961 | 14,275.229259 | 70,755,136.799439 |
2024-11-28 21:16:00 | 4,961 | 4,964 | 4,949 | 4,955 | 9,072.401693 | 44,969,927.040484 |
2024-11-28 21:17:00 | 4,955 | 4,955 | 4,937 | 4,942 | 5,941.219118 | 29,378,767.270147 |
2024-11-28 21:18:00 | 4,941 | 4,959 | 4,941 | 4,959 | 12,162.075449 | 60,253,438.313038 |
2024-11-28 21:19:00 | 4,950 | 4,964 | 4,950 | 4,964 | 7,271.326923 | 36,043,111.36591 |
2024-11-28 21:20:00 | 4,963 | 4,964 | 4,958 | 4,958 | 4,963.078024 | 24,616,277.402011 |
2024-11-28 21:21:00 | 4,956 | 4,964 | 4,956 | 4,964 | 7,660.47255 | 37,988,752.919849 |
2024-11-28 21:22:00 | 4,958 | 4,962 | 4,953 | 4,956 | 3,581.227796 | 17,750,842.925216 |
Subsets and Splits