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 23:03:00 | 4,910 | 4,921 | 4,910 | 4,920 | 8,022.002264 | 39,427,752.504053 |
2024-11-28 23:04:00 | 4,918 | 4,934 | 4,916 | 4,934 | 17,894.23708 | 88,137,463.109326 |
2024-11-28 23:05:00 | 4,934 | 4,940 | 4,931 | 4,933 | 52,593.425038 | 259,492,047.240726 |
2024-11-28 23:06:00 | 4,933 | 4,939 | 4,929 | 4,933 | 15,534.833239 | 76,620,825.435983 |
2024-11-28 23:07:00 | 4,933 | 4,939 | 4,933 | 4,937 | 22,783.644693 | 112,432,417.729449 |
2024-11-28 23:08:00 | 4,937 | 4,951 | 4,937 | 4,951 | 46,928.209655 | 231,854,109.216844 |
2024-11-28 23:09:00 | 4,951 | 4,953 | 4,946 | 4,947 | 66,872.625848 | 331,054,184.605251 |
2024-11-28 23:10:00 | 4,948 | 4,950 | 4,939 | 4,947 | 32,168.677723 | 159,083,599.528504 |
2024-11-28 23:11:00 | 4,940 | 4,947 | 4,939 | 4,939 | 12,833.393023 | 63,396,203.921631 |
2024-11-28 23:12:00 | 4,939 | 4,950 | 4,939 | 4,943 | 1,669.113096 | 8,249,453.383779 |
2024-11-28 23:13:00 | 4,939 | 4,942 | 4,936 | 4,941 | 17,764.231039 | 87,696,195.346807 |
2024-11-28 23:14:00 | 4,937 | 4,942 | 4,932 | 4,941 | 24,097.931877 | 118,951,598.092924 |
2024-11-28 23:15:00 | 4,941 | 4,943 | 4,940 | 4,940 | 8,068.592549 | 39,865,252.45795 |
2024-11-28 23:16:00 | 4,940 | 4,941 | 4,940 | 4,940 | 8,736.760542 | 43,160,085.400375 |
2024-11-28 23:17:00 | 4,941 | 4,955 | 4,940 | 4,946 | 8,291.331241 | 41,026,439.190219 |
2024-11-28 23:18:00 | 4,945 | 4,945 | 4,929 | 4,934 | 9,278.762053 | 45,771,433.729431 |
2024-11-28 23:19:00 | 4,934 | 4,935 | 4,928 | 4,934 | 13,789.197171 | 68,008,835.255059 |
2024-11-28 23:20:00 | 4,934 | 4,946 | 4,926 | 4,926 | 9,614.71002 | 47,465,439.801856 |
2024-11-28 23:21:00 | 4,926 | 4,928 | 4,903 | 4,903 | 25,563.827957 | 125,579,486.52161 |
2024-11-28 23:22:00 | 4,903 | 4,908 | 4,898 | 4,908 | 14,264.406986 | 69,937,014.985978 |
2024-11-28 23:23:00 | 4,907 | 4,919 | 4,907 | 4,908 | 6,278.94591 | 30,832,271.285641 |
2024-11-28 23:24:00 | 4,911 | 4,911 | 4,905 | 4,905 | 10,504.027092 | 51,556,342.91221 |
2024-11-28 23:25:00 | 4,905 | 4,911 | 4,896 | 4,901 | 8,501.47571 | 41,662,931.318493 |
2024-11-28 23:26:00 | 4,896 | 4,899 | 4,893 | 4,893 | 2,268.10835 | 11,100,362.472733 |
2024-11-28 23:27:00 | 4,897 | 4,904 | 4,893 | 4,897 | 4,628.321346 | 22,676,363.987634 |
2024-11-28 23:28:00 | 4,897 | 4,897 | 4,893 | 4,894 | 2,046.248234 | 10,015,127.3817 |
2024-11-28 23:29:00 | 4,902 | 4,902 | 4,894 | 4,902 | 361.40523 | 1,770,036.897505 |
2024-11-28 23:30:00 | 4,902 | 4,910 | 4,894 | 4,901 | 2,519.835653 | 12,342,718.110719 |
2024-11-28 23:31:00 | 4,900 | 4,904 | 4,896 | 4,901 | 4,152.40395 | 20,349,680.072726 |
2024-11-28 23:32:00 | 4,905 | 4,905 | 4,897 | 4,897 | 5,520.331725 | 27,045,852.249942 |
2024-11-28 23:33:00 | 4,898 | 4,911 | 4,898 | 4,908 | 3,437.229522 | 16,866,485.644669 |
2024-11-28 23:34:00 | 4,904 | 4,910 | 4,904 | 4,909 | 1,848.209041 | 9,068,691.141487 |
2024-11-28 23:35:00 | 4,909 | 4,916 | 4,907 | 4,916 | 2,867.311638 | 14,076,150.633385 |
2024-11-28 23:36:00 | 4,910 | 4,916 | 4,904 | 4,906 | 7,737.970309 | 37,974,944.150237 |
2024-11-28 23:37:00 | 4,906 | 4,908 | 4,906 | 4,908 | 2,209.174937 | 10,838,675.577653 |
2024-11-28 23:38:00 | 4,908 | 4,915 | 4,906 | 4,906 | 2,298.501308 | 11,282,799.319556 |
2024-11-28 23:39:00 | 4,910 | 4,910 | 4,901 | 4,907 | 4,162.450199 | 20,422,797.208335 |
2024-11-28 23:40:00 | 4,904 | 4,910 | 4,901 | 4,901 | 2,066.84491 | 10,134,026.186898 |
2024-11-28 23:41:00 | 4,901 | 4,906 | 4,898 | 4,901 | 9,773.674094 | 47,904,635.143082 |
2024-11-28 23:42:00 | 4,897 | 4,898 | 4,892 | 4,892 | 4,413.442479 | 21,602,135.414626 |
2024-11-28 23:43:00 | 4,891 | 4,891 | 4,875 | 4,877 | 14,523.045323 | 70,913,534.02451 |
2024-11-28 23:44:00 | 4,876 | 4,891 | 4,876 | 4,881 | 12,098.493393 | 59,093,203.581163 |
2024-11-28 23:45:00 | 4,881 | 4,898 | 4,881 | 4,887 | 8,062.118739 | 39,399,445.079466 |
2024-11-28 23:46:00 | 4,888 | 4,898 | 4,888 | 4,898 | 2,761.434625 | 13,502,032.91059 |
2024-11-28 23:47:00 | 4,895 | 4,897 | 4,890 | 4,897 | 296.198063 | 1,450,282.680718 |
2024-11-28 23:48:00 | 4,895 | 4,897 | 4,889 | 4,896 | 2,519.869197 | 12,324,194.018949 |
2024-11-28 23:49:00 | 4,897 | 4,908 | 4,897 | 4,905 | 12,547.278424 | 61,507,922.888503 |
2024-11-28 23:50:00 | 4,904 | 4,908 | 4,901 | 4,907 | 2,983.177723 | 14,633,420.696632 |
2024-11-28 23:51:00 | 4,907 | 4,907 | 4,896 | 4,896 | 4,341.700162 | 21,275,766.74168 |
2024-11-28 23:52:00 | 4,897 | 4,906 | 4,895 | 4,906 | 4,347.497933 | 21,287,239.708994 |
2024-11-28 23:53:00 | 4,905 | 4,905 | 4,895 | 4,895 | 4,060.849877 | 19,904,996.761883 |
2024-11-28 23:54:00 | 4,897 | 4,898 | 4,890 | 4,890 | 7,707.880665 | 37,717,984.743467 |
2024-11-28 23:55:00 | 4,891 | 4,898 | 4,890 | 4,890 | 2,299.664403 | 11,260,368.139841 |
2024-11-28 23:56:00 | 4,889 | 4,889 | 4,886 | 4,886 | 5,501.624514 | 26,890,188.703518 |
2024-11-28 23:57:00 | 4,886 | 4,886 | 4,880 | 4,881 | 5,379.335738 | 26,263,175.42951 |
2024-11-28 23:58:00 | 4,880 | 4,880 | 4,871 | 4,876 | 9,056.54332 | 44,165,219.900335 |
2024-11-28 23:59:00 | 4,874 | 4,876 | 4,870 | 4,873 | 7,826.194517 | 38,132,325.122382 |
2024-11-29 00:00:00 | 4,870 | 4,875 | 4,870 | 4,872 | 4,858.384563 | 23,669,334.865837 |
2024-11-29 00:01:00 | 4,878 | 4,878 | 4,871 | 4,871 | 11,631.349889 | 56,688,812.985056 |
2024-11-29 00:02:00 | 4,874 | 4,874 | 4,862 | 4,863 | 10,247.063099 | 49,886,870.083847 |
2024-11-29 00:03:00 | 4,863 | 4,886 | 4,862 | 4,886 | 3,188.368952 | 15,542,941.875456 |
2024-11-29 00:04:00 | 4,885 | 4,895 | 4,882 | 4,887 | 2,558.431351 | 12,504,104.336379 |
2024-11-29 00:05:00 | 4,892 | 4,892 | 4,871 | 4,871 | 3,747.70466 | 18,289,947.546755 |
2024-11-29 00:06:00 | 4,871 | 4,877 | 4,871 | 4,876 | 8,059.97306 | 39,266,881.470275 |
2024-11-29 00:07:00 | 4,875 | 4,875 | 4,868 | 4,868 | 6,238.084666 | 30,378,748.135358 |
2024-11-29 00:08:00 | 4,877 | 4,887 | 4,869 | 4,880 | 3,903.816416 | 19,032,210.31423 |
2024-11-29 00:09:00 | 4,875 | 4,875 | 4,875 | 4,875 | 91.318999 | 445,180.121685 |
2024-11-29 00:10:00 | 4,875 | 4,887 | 4,875 | 4,883 | 303.524744 | 1,481,568.871321 |
2024-11-29 00:11:00 | 4,883 | 4,883 | 4,872 | 4,879 | 11,928.849734 | 58,178,064.86731 |
2024-11-29 00:12:00 | 4,877 | 4,879 | 4,877 | 4,879 | 2,715.704202 | 13,244,697.584963 |
2024-11-29 00:13:00 | 4,879 | 4,879 | 4,872 | 4,872 | 3,674.234464 | 17,913,411.794437 |
2024-11-29 00:14:00 | 4,874 | 4,879 | 4,874 | 4,878 | 799.548744 | 3,897,090.681985 |
2024-11-29 00:15:00 | 4,872 | 4,877 | 4,867 | 4,869 | 5,410.020168 | 26,343,763.355371 |
2024-11-29 00:16:00 | 4,878 | 4,878 | 4,869 | 4,869 | 1,669.642843 | 8,136,537.733652 |
2024-11-29 00:17:00 | 4,869 | 4,875 | 4,865 | 4,868 | 6,246.530471 | 30,407,405.569532 |
2024-11-29 00:18:00 | 4,875 | 4,875 | 4,857 | 4,862 | 16,966.272915 | 82,459,209.63407 |
2024-11-29 00:19:00 | 4,862 | 4,867 | 4,854 | 4,854 | 8,720.531384 | 42,358,447.107239 |
2024-11-29 00:20:00 | 4,854 | 4,858 | 4,844 | 4,844 | 17,867.406118 | 86,637,348.279442 |
2024-11-29 00:21:00 | 4,843 | 4,844 | 4,833 | 4,836 | 54,762.374107 | 264,884,156.746377 |
2024-11-29 00:22:00 | 4,836 | 4,839 | 4,830 | 4,838 | 7,367.457588 | 35,619,098.601626 |
2024-11-29 00:23:00 | 4,833 | 4,838 | 4,823 | 4,836 | 21,780.169098 | 105,170,230.194695 |
2024-11-29 00:24:00 | 4,835 | 4,843 | 4,835 | 4,841 | 3,492.350676 | 16,894,179.147909 |
2024-11-29 00:25:00 | 4,850 | 4,856 | 4,835 | 4,836 | 7,324.061937 | 35,471,785.201359 |
2024-11-29 00:26:00 | 4,836 | 4,839 | 4,820 | 4,834 | 9,202.855576 | 44,422,649.498773 |
2024-11-29 00:27:00 | 4,834 | 4,846 | 4,833 | 4,845 | 11,371.895362 | 54,988,344.787701 |
2024-11-29 00:28:00 | 4,845 | 4,855 | 4,845 | 4,855 | 9,416.906138 | 45,665,880.574122 |
2024-11-29 00:29:00 | 4,855 | 4,855 | 4,846 | 4,846 | 11,663.609075 | 56,541,926.979099 |
2024-11-29 00:30:00 | 4,848 | 4,852 | 4,848 | 4,852 | 1,143.628929 | 5,548,146.488255 |
2024-11-29 00:31:00 | 4,852 | 4,853 | 4,842 | 4,845 | 7,812.877329 | 37,868,391.42172 |
2024-11-29 00:32:00 | 4,846 | 4,850 | 4,840 | 4,840 | 12,704.863916 | 61,531,692.948882 |
2024-11-29 00:33:00 | 4,843 | 4,850 | 4,837 | 4,840 | 3,679.450115 | 17,812,086.603736 |
2024-11-29 00:34:00 | 4,840 | 4,840 | 4,827 | 4,827 | 9,046.838143 | 43,728,078.394433 |
2024-11-29 00:35:00 | 4,827 | 4,831 | 4,826 | 4,827 | 21,421.1087 | 103,417,984.592186 |
2024-11-29 00:36:00 | 4,827 | 4,834 | 4,826 | 4,829 | 11,637.629913 | 56,187,128.932245 |
2024-11-29 00:37:00 | 4,832 | 4,838 | 4,830 | 4,837 | 9,305.980299 | 44,966,920.572655 |
2024-11-29 00:38:00 | 4,832 | 4,843 | 4,827 | 4,840 | 16,117.305561 | 77,918,775.528847 |
2024-11-29 00:39:00 | 4,838 | 4,840 | 4,831 | 4,834 | 4,066.869515 | 19,676,040.063011 |
2024-11-29 00:40:00 | 4,834 | 4,841 | 4,832 | 4,834 | 7,979.914194 | 38,584,962.424675 |
2024-11-29 00:41:00 | 4,839 | 4,844 | 4,824 | 4,824 | 4,182.831691 | 20,252,111.535308 |
2024-11-29 00:42:00 | 4,828 | 4,828 | 4,809 | 4,810 | 14,244.419097 | 68,558,905.100217 |