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
|
|---|---|---|---|---|---|---|
2024-11-29 02:23:00 | 4,848 | 4,849 | 4,842 | 4,849 | 486.135004 | 2,356,178.444893 |
2024-11-29 02:24:00 | 4,849 | 4,849 | 4,847 | 4,847 | 9,249.444053 | 44,850,191.062884 |
2024-11-29 02:25:00 | 4,845 | 4,848 | 4,841 | 4,848 | 5,479.149934 | 26,544,357.186843 |
2024-11-29 02:26:00 | 4,848 | 4,852 | 4,838 | 4,852 | 13,282.241738 | 64,349,075.990467 |
2024-11-29 02:27:00 | 4,852 | 4,853 | 4,847 | 4,853 | 972.273699 | 4,713,790.939645 |
2024-11-29 02:28:00 | 4,853 | 4,853 | 4,847 | 4,849 | 3,561.788522 | 17,270,939.245971 |
2024-11-29 02:29:00 | 4,849 | 4,849 | 4,849 | 4,849 | 319.602005 | 1,549,750.124573 |
2024-11-29 02:30:00 | 4,849 | 4,861 | 4,846 | 4,861 | 945.405369 | 4,587,402.525789 |
2024-11-29 02:31:00 | 4,861 | 4,861 | 4,857 | 4,859 | 4,059.530642 | 19,725,247.908671 |
2024-11-29 02:32:00 | 4,853 | 4,856 | 4,846 | 4,849 | 3,923.37653 | 19,039,358.418457 |
2024-11-29 02:33:00 | 4,858 | 4,861 | 4,846 | 4,859 | 14,380.329182 | 69,798,753.947601 |
2024-11-29 02:34:00 | 4,860 | 4,860 | 4,858 | 4,859 | 134.642339 | 654,095.618399 |
2024-11-29 02:35:00 | 4,859 | 4,859 | 4,850 | 4,857 | 13,761.973333 | 66,763,923.216681 |
2024-11-29 02:36:00 | 4,857 | 4,857 | 4,857 | 4,857 | 6.176652 | 29,999.999978 |
2024-11-29 02:37:00 | 4,856 | 4,856 | 4,856 | 4,856 | 179.23822 | 870,380.794815 |
2024-11-29 02:38:00 | 4,857 | 4,857 | 4,848 | 4,849 | 17,676.921347 | 85,732,758.940226 |
2024-11-29 02:39:00 | 4,849 | 4,850 | 4,845 | 4,849 | 5,343.612889 | 25,905,144.074575 |
2024-11-29 02:40:00 | 4,849 | 4,849 | 4,838 | 4,838 | 2,584.12189 | 12,517,035.699013 |
2024-11-29 02:41:00 | 4,838 | 4,842 | 4,838 | 4,842 | 1,378.225538 | 6,672,017.630225 |
2024-11-29 02:42:00 | 4,838 | 4,842 | 4,835 | 4,835 | 9,271.949914 | 44,858,895.842924 |
2024-11-29 02:43:00 | 4,836 | 4,839 | 4,830 | 4,838 | 3,005.818647 | 14,529,395.57048 |
2024-11-29 02:44:00 | 4,837 | 4,837 | 4,826 | 4,827 | 8,002.431355 | 38,654,904.733225 |
2024-11-29 02:45:00 | 4,829 | 4,838 | 4,825 | 4,838 | 17,693.09798 | 85,396,394.799939 |
2024-11-29 02:46:00 | 4,838 | 4,841 | 4,829 | 4,841 | 3,611.960012 | 17,459,441.856209 |
2024-11-29 02:47:00 | 4,833 | 4,833 | 4,833 | 4,833 | 60.981193 | 294,722.104126 |
2024-11-29 02:48:00 | 4,833 | 4,833 | 4,829 | 4,829 | 146.835836 | 709,281.381917 |
2024-11-29 02:49:00 | 4,837 | 4,837 | 4,837 | 4,837 | 4.62573 | 22,374.658042 |
2024-11-29 02:50:00 | 4,837 | 4,841 | 4,835 | 4,835 | 138.8923 | 672,028.903348 |
2024-11-29 02:51:00 | 4,831 | 4,839 | 4,829 | 4,839 | 133.364342 | 644,462.179076 |
2024-11-29 02:52:00 | 4,837 | 4,837 | 4,829 | 4,829 | 3,570.730401 | 17,255,486.229704 |
2024-11-29 02:53:00 | 4,838 | 4,838 | 4,837 | 4,837 | 132.870933 | 642,827.582273 |
2024-11-29 02:54:00 | 4,830 | 4,830 | 4,820 | 4,822 | 7,568.842117 | 36,508,624.234874 |
2024-11-29 02:55:00 | 4,819 | 4,823 | 4,817 | 4,820 | 8,322.331659 | 40,126,737.055652 |
2024-11-29 02:56:00 | 4,820 | 4,820 | 4,810 | 4,810 | 15,097.49916 | 72,692,160.282715 |
2024-11-29 02:57:00 | 4,814 | 4,816 | 4,814 | 4,815 | 304.111124 | 1,464,253.183704 |
2024-11-29 02:58:00 | 4,815 | 4,815 | 4,815 | 4,815 | 1,131.676436 | 5,449,022.04117 |
2024-11-29 02:59:00 | 4,813 | 4,815 | 4,813 | 4,815 | 29.653985 | 142,742.052539 |
2024-11-29 03:00:00 | 4,813 | 4,815 | 4,810 | 4,815 | 12,317.358333 | 59,269,612.546453 |
2024-11-29 03:01:00 | 4,821 | 4,829 | 4,821 | 4,829 | 32.69869 | 157,887.741707 |
2024-11-29 03:02:00 | 4,829 | 4,837 | 4,829 | 4,837 | 5,680.891623 | 27,444,443.042975 |
2024-11-29 03:03:00 | 4,838 | 4,838 | 4,835 | 4,835 | 15.822781 | 76,531.999868 |
2024-11-29 03:04:00 | 4,834 | 4,840 | 4,830 | 4,831 | 23,898.998244 | 115,451,239.599938 |
2024-11-29 03:05:00 | 4,838 | 4,838 | 4,831 | 4,837 | 1,406.981888 | 6,800,860.409929 |
2024-11-29 03:06:00 | 4,839 | 4,839 | 4,839 | 4,839 | 85.309801 | 412,814.126313 |
2024-11-29 03:08:00 | 4,839 | 4,845 | 4,839 | 4,845 | 1,185.62531 | 5,738,797.800063 |
2024-11-29 03:09:00 | 4,849 | 4,857 | 4,849 | 4,850 | 694.942627 | 3,374,812.652158 |
2024-11-29 03:10:00 | 4,859 | 4,859 | 4,850 | 4,851 | 301.381585 | 1,463,469.687529 |
2024-11-29 03:11:00 | 4,850 | 4,854 | 4,850 | 4,852 | 2,424.869402 | 11,764,063.530693 |
2024-11-29 03:12:00 | 4,845 | 4,845 | 4,844 | 4,844 | 5,972.241873 | 28,935,510.096722 |
2024-11-29 03:13:00 | 4,853 | 4,853 | 4,853 | 4,853 | 2 | 9,706 |
2024-11-29 03:14:00 | 4,848 | 4,848 | 4,848 | 4,848 | 1.245415 | 6,037.77289 |
2024-11-29 03:15:00 | 4,848 | 4,851 | 4,842 | 4,851 | 374.939204 | 1,817,136.090395 |
2024-11-29 03:17:00 | 4,847 | 4,851 | 4,847 | 4,851 | 825.710174 | 4,005,515.499967 |
2024-11-29 03:18:00 | 4,847 | 4,847 | 4,843 | 4,843 | 64.346956 | 311,652.801578 |
2024-11-29 03:19:00 | 4,843 | 4,843 | 4,841 | 4,841 | 273.803557 | 1,325,608.034492 |
2024-11-29 03:20:00 | 4,841 | 4,851 | 4,841 | 4,851 | 419.508138 | 2,032,951.571778 |
2024-11-29 03:21:00 | 4,851 | 4,859 | 4,851 | 4,859 | 477.536241 | 2,318,998.035959 |
2024-11-29 03:22:00 | 4,859 | 4,859 | 4,847 | 4,855 | 480.673539 | 2,335,196.350063 |
2024-11-29 03:23:00 | 4,855 | 4,855 | 4,855 | 4,855 | 248.258877 | 1,205,296.848029 |
2024-11-29 03:24:00 | 4,853 | 4,853 | 4,847 | 4,851 | 662.125412 | 3,212,012.343127 |
2024-11-29 03:25:00 | 4,844 | 4,847 | 4,841 | 4,847 | 83.79578 | 405,784.113273 |
2024-11-29 03:26:00 | 4,849 | 4,849 | 4,846 | 4,847 | 1,090.636247 | 5,286,788.099685 |
2024-11-29 03:27:00 | 4,849 | 4,849 | 4,845 | 4,845 | 1,911.274853 | 9,263,302.365528 |
2024-11-29 03:28:00 | 4,841 | 4,841 | 4,837 | 4,837 | 551.687235 | 2,670,406.070307 |
2024-11-29 03:29:00 | 4,837 | 4,845 | 4,837 | 4,843 | 38.675825 | 187,217.52501 |
2024-11-29 03:30:00 | 4,837 | 4,846 | 4,837 | 4,846 | 655.737274 | 3,174,920.796857 |
2024-11-29 03:31:00 | 4,843 | 4,843 | 4,843 | 4,843 | 3,003.695012 | 14,546,894.942777 |
2024-11-29 03:32:00 | 4,837 | 4,837 | 4,830 | 4,834 | 841.731489 | 4,068,887.33781 |
2024-11-29 03:33:00 | 4,838 | 4,840 | 4,835 | 4,840 | 452.127872 | 2,187,512.796468 |
2024-11-29 03:34:00 | 4,835 | 4,841 | 4,833 | 4,841 | 21,152.235965 | 102,270,236.329101 |
2024-11-29 03:35:00 | 4,841 | 4,841 | 4,831 | 4,837 | 1,255.134652 | 6,071,714.113333 |
2024-11-29 03:36:00 | 4,837 | 4,839 | 4,830 | 4,830 | 277.534542 | 1,342,591.87663 |
2024-11-29 03:37:00 | 4,831 | 4,831 | 4,831 | 4,831 | 2.059308 | 9,948.517286 |
2024-11-29 03:38:00 | 4,839 | 4,839 | 4,832 | 4,832 | 38.680803 | 186,926.319865 |
2024-11-29 03:39:00 | 4,833 | 4,840 | 4,833 | 4,840 | 847.916236 | 4,098,008.154289 |
2024-11-29 03:40:00 | 4,840 | 4,840 | 4,833 | 4,840 | 464.404843 | 2,245,122.375966 |
2024-11-29 03:41:00 | 4,840 | 4,841 | 4,840 | 4,841 | 652.776091 | 3,159,438.033012 |
2024-11-29 03:42:00 | 4,841 | 4,841 | 4,841 | 4,841 | 1,270.314312 | 6,149,591.582988 |
2024-11-29 03:43:00 | 4,841 | 4,843 | 4,841 | 4,843 | 821.561497 | 3,978,203.057316 |
2024-11-29 03:44:00 | 4,843 | 4,843 | 4,843 | 4,843 | 319.783964 | 1,548,713.735424 |
2024-11-29 03:45:00 | 4,842 | 4,842 | 4,840 | 4,840 | 21,002.941934 | 101,695,828.189037 |
2024-11-29 03:46:00 | 4,840 | 4,840 | 4,840 | 4,840 | 413.22314 | 1,999,999.999972 |
2024-11-29 03:47:00 | 4,842 | 4,842 | 4,835 | 4,842 | 1,594.531498 | 7,716,894.077302 |
2024-11-29 03:48:00 | 4,842 | 4,842 | 4,836 | 4,836 | 281.491436 | 1,361,317.365274 |
2024-11-29 03:49:00 | 4,836 | 4,841 | 4,836 | 4,839 | 3,296.987743 | 15,955,864.860015 |
2024-11-29 03:50:00 | 4,842 | 4,847 | 4,839 | 4,841 | 268.333275 | 1,299,317.068017 |
2024-11-29 03:52:00 | 4,841 | 4,841 | 4,841 | 4,841 | 584.585813 | 2,829,979.921072 |
2024-11-29 03:54:00 | 4,842 | 4,842 | 4,842 | 4,842 | 592.11346 | 2,867,013.372255 |
2024-11-29 03:55:00 | 4,844 | 4,844 | 4,844 | 4,844 | 581.570908 | 2,817,129.479079 |
2024-11-29 03:56:00 | 4,845 | 4,851 | 4,845 | 4,851 | 473.474627 | 2,294,212.54494 |
2024-11-29 03:57:00 | 4,856 | 4,856 | 4,847 | 4,847 | 1,615.20383 | 7,842,922.267544 |
2024-11-29 03:58:00 | 4,856 | 4,858 | 4,848 | 4,851 | 705.845175 | 3,423,116.935907 |
2024-11-29 03:59:00 | 4,844 | 4,844 | 4,844 | 4,844 | 10.363508 | 50,200.832219 |
2024-11-29 04:00:00 | 4,844 | 4,845 | 4,844 | 4,845 | 479.433606 | 2,322,854.623963 |
2024-11-29 04:01:00 | 4,845 | 4,845 | 4,845 | 4,845 | 82.728425 | 400,819.221015 |
2024-11-29 04:02:00 | 4,852 | 4,852 | 4,852 | 4,852 | 350.730341 | 1,701,743.612349 |
2024-11-29 04:03:00 | 4,859 | 4,860 | 4,859 | 4,859 | 724.466125 | 3,520,381.531344 |
2024-11-29 04:04:00 | 4,859 | 4,859 | 4,859 | 4,859 | 2,652.739632 | 12,889,661.874172 |
2024-11-29 04:05:00 | 4,858 | 4,860 | 4,849 | 4,859 | 2,263.468761 | 10,991,449.778077 |
2024-11-29 04:06:00 | 4,858 | 4,858 | 4,856 | 4,856 | 41.463814 | 201,352.278987 |