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 21:23:00 | 4,956 | 4,961 | 4,956 | 4,958 | 13,098.982621 | 64,927,436.049203 |
2024-11-28 21:24:00 | 4,958 | 4,960 | 4,953 | 4,957 | 10,210.415515 | 50,620,685.741192 |
2024-11-28 21:25:00 | 4,957 | 4,957 | 4,944 | 4,951 | 5,782.746266 | 28,613,857.972981 |
2024-11-28 21:26:00 | 4,951 | 4,951 | 4,944 | 4,949 | 8,122.383909 | 40,178,581.086802 |
2024-11-28 21:27:00 | 4,949 | 4,949 | 4,935 | 4,936 | 8,616.900816 | 42,587,065.92707 |
2024-11-28 21:28:00 | 4,935 | 4,935 | 4,923 | 4,924 | 18,844.210992 | 92,836,610.083223 |
2024-11-28 21:29:00 | 4,924 | 4,927 | 4,921 | 4,921 | 7,821.328476 | 38,504,620.672747 |
2024-11-28 21:30:00 | 4,921 | 4,927 | 4,913 | 4,925 | 16,465.069435 | 81,032,410.623623 |
2024-11-28 21:31:00 | 4,926 | 4,931 | 4,925 | 4,929 | 8,457.429526 | 41,665,323.142935 |
2024-11-28 21:32:00 | 4,928 | 4,928 | 4,902 | 4,910 | 22,287.8113 | 109,528,655.869834 |
2024-11-28 21:33:00 | 4,910 | 4,929 | 4,907 | 4,929 | 22,153.175443 | 108,976,216.271949 |
2024-11-28 21:34:00 | 4,929 | 4,931 | 4,927 | 4,931 | 6,669.340384 | 32,871,384.069299 |
2024-11-28 21:35:00 | 4,931 | 4,931 | 4,913 | 4,915 | 13,203.818954 | 65,069,231.271121 |
2024-11-28 21:36:00 | 4,915 | 4,926 | 4,915 | 4,924 | 5,858.688555 | 28,828,203.957539 |
2024-11-28 21:37:00 | 4,924 | 4,924 | 4,921 | 4,923 | 3,060.198075 | 15,066,872.121965 |
2024-11-28 21:38:00 | 4,923 | 4,923 | 4,900 | 4,901 | 14,980.302996 | 73,521,596.361056 |
2024-11-28 21:39:00 | 4,901 | 4,908 | 4,900 | 4,900 | 9,316.489695 | 45,665,328.308713 |
2024-11-28 21:40:00 | 4,903 | 4,914 | 4,901 | 4,913 | 18,643.842599 | 91,470,587.447898 |
2024-11-28 21:41:00 | 4,911 | 4,913 | 4,905 | 4,913 | 5,932.789573 | 29,120,658.005744 |
2024-11-28 21:42:00 | 4,910 | 4,913 | 4,904 | 4,904 | 4,127.139102 | 20,257,097.102838 |
2024-11-28 21:43:00 | 4,907 | 4,921 | 4,905 | 4,918 | 8,872.693995 | 43,616,888.712528 |
2024-11-28 21:44:00 | 4,919 | 4,921 | 4,914 | 4,918 | 13,606.905643 | 66,915,994.537827 |
2024-11-28 21:45:00 | 4,918 | 4,918 | 4,913 | 4,915 | 33,559.990706 | 164,939,193.542064 |
2024-11-28 21:46:00 | 4,915 | 4,920 | 4,900 | 4,902 | 17,857.933421 | 87,697,724.430646 |
2024-11-28 21:47:00 | 4,902 | 4,910 | 4,901 | 4,903 | 3,368.724241 | 16,513,287.770793 |
2024-11-28 21:48:00 | 4,903 | 4,909 | 4,903 | 4,909 | 16,890.931375 | 82,851,550.377256 |
2024-11-28 21:49:00 | 4,909 | 4,917 | 4,907 | 4,917 | 1,954.934824 | 9,599,117.446196 |
2024-11-28 21:50:00 | 4,917 | 4,918 | 4,913 | 4,916 | 5,657.245974 | 27,807,238.273158 |
2024-11-28 21:51:00 | 4,912 | 4,917 | 4,912 | 4,913 | 4,531.340216 | 22,269,921.56684 |
2024-11-28 21:52:00 | 4,917 | 4,925 | 4,913 | 4,921 | 9,007.901151 | 44,317,887.873131 |
2024-11-28 21:53:00 | 4,921 | 4,928 | 4,918 | 4,925 | 4,609.378638 | 22,698,369.289262 |
2024-11-28 21:54:00 | 4,921 | 4,924 | 4,921 | 4,924 | 2,747.230115 | 13,526,837.554303 |
2024-11-28 21:55:00 | 4,924 | 4,924 | 4,921 | 4,923 | 3,739.782215 | 18,411,352.236325 |
2024-11-28 21:56:00 | 4,921 | 4,925 | 4,919 | 4,925 | 10,099.876235 | 49,717,605.677339 |
2024-11-28 21:57:00 | 4,925 | 4,935 | 4,925 | 4,935 | 9,521.707233 | 46,927,619.906701 |
2024-11-28 21:58:00 | 4,935 | 4,945 | 4,934 | 4,935 | 6,864.951261 | 33,891,481.983078 |
2024-11-28 21:59:00 | 4,935 | 4,935 | 4,929 | 4,929 | 2,255.846283 | 11,125,859.632664 |
2024-11-28 22:00:00 | 4,929 | 4,931 | 4,926 | 4,928 | 8,442.720289 | 41,610,280.066802 |
2024-11-28 22:01:00 | 4,930 | 4,930 | 4,913 | 4,913 | 12,224.288819 | 60,125,977.382512 |
2024-11-28 22:02:00 | 4,912 | 4,913 | 4,905 | 4,906 | 7,810.158645 | 38,333,172.928706 |
2024-11-28 22:03:00 | 4,906 | 4,909 | 4,902 | 4,904 | 8,832.281211 | 43,315,778.394197 |
2024-11-28 22:04:00 | 4,906 | 4,909 | 4,902 | 4,904 | 7,054.970131 | 34,603,593.643943 |
2024-11-28 22:05:00 | 4,903 | 4,910 | 4,900 | 4,901 | 13,918.663455 | 68,244,506.139274 |
2024-11-28 22:06:00 | 4,900 | 4,900 | 4,880 | 4,882 | 39,601.005315 | 193,735,286.316154 |
2024-11-28 22:07:00 | 4,887 | 4,892 | 4,883 | 4,885 | 24,532.025034 | 119,941,157.593661 |
2024-11-28 22:08:00 | 4,885 | 4,908 | 4,885 | 4,894 | 29,827.669806 | 146,061,479.684717 |
2024-11-28 22:09:00 | 4,896 | 4,898 | 4,889 | 4,892 | 9,079.704037 | 44,442,418.510119 |
2024-11-28 22:10:00 | 4,892 | 4,895 | 4,881 | 4,881 | 31,634.640708 | 154,569,692.685836 |
2024-11-28 22:11:00 | 4,887 | 4,893 | 4,881 | 4,892 | 5,383.218296 | 26,314,376.078715 |
2024-11-28 22:12:00 | 4,892 | 4,896 | 4,887 | 4,896 | 15,885.223599 | 77,718,400.468388 |
2024-11-28 22:13:00 | 4,890 | 4,890 | 4,881 | 4,883 | 8,716.25542 | 42,577,950.092689 |
2024-11-28 22:14:00 | 4,883 | 4,892 | 4,881 | 4,888 | 11,342.772387 | 55,434,504.754483 |
2024-11-28 22:15:00 | 4,892 | 4,893 | 4,880 | 4,889 | 19,381.776964 | 94,681,909.771802 |
2024-11-28 22:16:00 | 4,892 | 4,894 | 4,881 | 4,891 | 4,523.933444 | 22,114,825.03822 |
2024-11-28 22:17:00 | 4,891 | 4,891 | 4,882 | 4,888 | 3,658.586389 | 17,875,629.709904 |
2024-11-28 22:18:00 | 4,885 | 4,893 | 4,873 | 4,876 | 28,237.943451 | 137,756,045.549612 |
2024-11-28 22:19:00 | 4,876 | 4,885 | 4,871 | 4,881 | 41,678.545879 | 203,116,474.947651 |
2024-11-28 22:20:00 | 4,882 | 4,885 | 4,874 | 4,874 | 11,307.559858 | 55,181,285.408606 |
2024-11-28 22:21:00 | 4,881 | 4,902 | 4,881 | 4,902 | 21,403.122353 | 104,776,110.909208 |
2024-11-28 22:22:00 | 4,900 | 4,911 | 4,900 | 4,902 | 9,512.943412 | 46,665,135.052101 |
2024-11-28 22:23:00 | 4,907 | 4,911 | 4,905 | 4,908 | 7,251.723439 | 35,594,555.988433 |
2024-11-28 22:24:00 | 4,907 | 4,909 | 4,900 | 4,900 | 8,769.155861 | 42,988,597.046133 |
2024-11-28 22:25:00 | 4,900 | 4,906 | 4,897 | 4,900 | 5,259.413024 | 25,786,799.562278 |
2024-11-28 22:26:00 | 4,904 | 4,911 | 4,901 | 4,911 | 1,886.308096 | 9,250,770.125632 |
2024-11-28 22:27:00 | 4,911 | 4,911 | 4,901 | 4,901 | 11,695.491954 | 57,401,932.646477 |
2024-11-28 22:28:00 | 4,903 | 4,915 | 4,903 | 4,915 | 4,076.534981 | 20,000,682.260595 |
2024-11-28 22:29:00 | 4,911 | 4,912 | 4,906 | 4,911 | 1,718.243047 | 8,437,597.331955 |
2024-11-28 22:30:00 | 4,906 | 4,911 | 4,903 | 4,903 | 15,024.119689 | 73,740,690.320513 |
2024-11-28 22:31:00 | 4,901 | 4,901 | 4,894 | 4,894 | 8,572.56626 | 41,977,964.076128 |
2024-11-28 22:32:00 | 4,898 | 4,905 | 4,894 | 4,900 | 2,724.71502 | 13,350,623.71683 |
2024-11-28 22:33:00 | 4,900 | 4,904 | 4,884 | 4,892 | 11,006.778194 | 53,815,741.802587 |
2024-11-28 22:34:00 | 4,892 | 4,892 | 4,881 | 4,881 | 5,185.512805 | 25,335,782.491128 |
2024-11-28 22:35:00 | 4,881 | 4,883 | 4,874 | 4,881 | 21,033.070912 | 102,616,537.527882 |
2024-11-28 22:36:00 | 4,882 | 4,885 | 4,880 | 4,885 | 9,475.86481 | 46,267,577.82228 |
2024-11-28 22:37:00 | 4,884 | 4,885 | 4,880 | 4,881 | 9,333.145831 | 45,549,035.538667 |
2024-11-28 22:38:00 | 4,881 | 4,889 | 4,881 | 4,882 | 2,829.215383 | 13,825,241.938658 |
2024-11-28 22:39:00 | 4,882 | 4,886 | 4,880 | 4,880 | 4,657.680359 | 22,733,187.454476 |
2024-11-28 22:40:00 | 4,880 | 4,891 | 4,880 | 4,886 | 5,080.370552 | 24,811,113.471192 |
2024-11-28 22:41:00 | 4,887 | 4,901 | 4,887 | 4,900 | 4,041.041769 | 19,784,438.101359 |
2024-11-28 22:42:00 | 4,900 | 4,909 | 4,899 | 4,907 | 15,496.366373 | 75,980,722.944071 |
2024-11-28 22:43:00 | 4,907 | 4,912 | 4,903 | 4,907 | 4,956.599337 | 24,329,165.838636 |
2024-11-28 22:44:00 | 4,907 | 4,911 | 4,905 | 4,910 | 5,939.658374 | 29,150,707.619234 |
2024-11-28 22:45:00 | 4,910 | 4,912 | 4,905 | 4,912 | 3,441.95731 | 16,899,665.749694 |
2024-11-28 22:46:00 | 4,914 | 4,931 | 4,912 | 4,924 | 23,045.842237 | 113,493,723.825137 |
2024-11-28 22:47:00 | 4,924 | 4,924 | 4,915 | 4,915 | 11,000.848783 | 54,142,308.649144 |
2024-11-28 22:48:00 | 4,912 | 4,915 | 4,910 | 4,914 | 8,368.383498 | 41,104,459.242416 |
2024-11-28 22:49:00 | 4,915 | 4,920 | 4,915 | 4,917 | 12,261.467603 | 60,288,374.220725 |
2024-11-28 22:50:00 | 4,917 | 4,921 | 4,916 | 4,920 | 8,800.221005 | 43,270,983.171158 |
2024-11-28 22:51:00 | 4,921 | 4,922 | 4,913 | 4,922 | 6,110.432791 | 30,062,679.911988 |
2024-11-28 22:52:00 | 4,922 | 4,922 | 4,912 | 4,912 | 8,008.929501 | 39,385,405.885329 |
2024-11-28 22:53:00 | 4,914 | 4,914 | 4,906 | 4,909 | 5,865.381755 | 28,797,342.895818 |
2024-11-28 22:54:00 | 4,909 | 4,918 | 4,906 | 4,906 | 4,225.964671 | 20,759,434.858061 |
2024-11-28 22:55:00 | 4,912 | 4,918 | 4,908 | 4,914 | 5,454.879575 | 26,790,074.274824 |
2024-11-28 22:56:00 | 4,915 | 4,917 | 4,909 | 4,909 | 1,832.487156 | 9,000,377.472472 |
2024-11-28 22:57:00 | 4,917 | 4,917 | 4,905 | 4,907 | 24,357.985491 | 119,581,392.97988 |
2024-11-28 22:58:00 | 4,907 | 4,917 | 4,906 | 4,917 | 6,280.13372 | 30,817,235.988129 |
2024-11-28 22:59:00 | 4,917 | 4,921 | 4,916 | 4,916 | 20,122.709044 | 98,980,318.82648 |
2024-11-28 23:00:00 | 4,911 | 4,919 | 4,905 | 4,917 | 19,026.266701 | 93,459,439.853394 |
2024-11-28 23:01:00 | 4,914 | 4,919 | 4,911 | 4,915 | 3,710.756496 | 18,237,135.751803 |
2024-11-28 23:02:00 | 4,912 | 4,915 | 4,908 | 4,910 | 23,691.127729 | 116,334,536.82891 |