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 04:07:00 | 4,856 | 4,858 | 4,852 | 4,852 | 9,347.528016 | 45,375,790.399195 |
2024-11-29 04:08:00 | 4,850 | 4,852 | 4,849 | 4,852 | 5,278.254806 | 25,600,433.401822 |
2024-11-29 04:09:00 | 4,848 | 4,853 | 4,844 | 4,844 | 9,222.822475 | 44,695,476.639915 |
2024-11-29 04:10:00 | 4,842 | 4,845 | 4,842 | 4,845 | 1,444.300145 | 6,993,794.622107 |
2024-11-29 04:11:00 | 4,842 | 4,851 | 4,841 | 4,851 | 1,209.352668 | 5,856,354.13201 |
2024-11-29 04:12:00 | 4,853 | 4,855 | 4,853 | 4,854 | 552.687692 | 2,682,716.512153 |
2024-11-29 04:13:00 | 4,853 | 4,853 | 4,838 | 4,841 | 9,206.374376 | 44,602,168.088954 |
2024-11-29 04:14:00 | 4,836 | 4,840 | 4,835 | 4,839 | 730.386263 | 3,531,898.265557 |
2024-11-29 04:15:00 | 4,839 | 4,841 | 4,834 | 4,840 | 3,545.174846 | 17,143,015.708019 |
2024-11-29 04:16:00 | 4,836 | 4,836 | 4,836 | 4,836 | 605.576387 | 2,928,567.405162 |
2024-11-29 04:17:00 | 4,840 | 4,840 | 4,836 | 4,836 | 566.620248 | 2,740,878.142494 |
2024-11-29 04:18:00 | 4,840 | 4,840 | 4,840 | 4,840 | 112.051302 | 542,328.302212 |
2024-11-29 04:19:00 | 4,840 | 4,840 | 4,840 | 4,840 | 569.977824 | 2,758,692.66787 |
2024-11-29 04:20:00 | 4,840 | 4,842 | 4,834 | 4,835 | 2,241.929191 | 10,848,285.117815 |
2024-11-29 04:21:00 | 4,832 | 4,836 | 4,825 | 4,830 | 8,971.808196 | 43,355,748.294356 |
2024-11-29 04:22:00 | 4,836 | 4,836 | 4,830 | 4,830 | 172.12494 | 831,543.25067 |
2024-11-29 04:23:00 | 4,830 | 4,833 | 4,830 | 4,830 | 111.493363 | 538,519.811067 |
2024-11-29 04:24:00 | 4,830 | 4,833 | 4,830 | 4,833 | 586.096733 | 2,832,200.149332 |
2024-11-29 04:25:00 | 4,833 | 4,834 | 4,832 | 4,834 | 2,087.647082 | 10,089,861.244249 |
2024-11-29 04:26:00 | 4,834 | 4,837 | 4,834 | 4,835 | 1,779.878237 | 8,605,608.896501 |
2024-11-29 04:27:00 | 4,835 | 4,836 | 4,834 | 4,834 | 1,951.51199 | 9,435,183.498028 |
2024-11-29 04:28:00 | 4,832 | 4,832 | 4,825 | 4,825 | 3,667.158183 | 17,711,516.891415 |
2024-11-29 04:29:00 | 4,829 | 4,832 | 4,826 | 4,832 | 3,257.76821 | 15,728,544.319048 |
2024-11-29 04:30:00 | 4,832 | 4,832 | 4,826 | 4,827 | 1,093.163173 | 5,280,499.159836 |
2024-11-29 04:31:00 | 4,832 | 4,832 | 4,827 | 4,828 | 1,461.369603 | 7,061,049.668798 |
2024-11-29 04:32:00 | 4,828 | 4,829 | 4,824 | 4,824 | 4,098.439468 | 19,776,686.073104 |
2024-11-29 04:33:00 | 4,826 | 4,826 | 4,826 | 4,826 | 461.675823 | 2,228,047.520109 |
2024-11-29 04:34:00 | 4,833 | 4,833 | 4,833 | 4,833 | 2.339411 | 11,306.372638 |
2024-11-29 04:35:00 | 4,831 | 4,836 | 4,831 | 4,836 | 534.748854 | 2,584,209.197633 |
2024-11-29 04:36:00 | 4,835 | 4,850 | 4,835 | 4,850 | 8,008.397684 | 38,744,431.729134 |
2024-11-29 04:37:00 | 4,846 | 4,846 | 4,839 | 4,839 | 433.530042 | 2,099,527.291181 |
2024-11-29 04:38:00 | 4,838 | 4,838 | 4,837 | 4,837 | 3,072.44346 | 14,863,473.934983 |
2024-11-29 04:39:00 | 4,832 | 4,832 | 4,832 | 4,832 | 28.204672 | 136,284.974186 |
2024-11-29 04:40:00 | 4,831 | 4,837 | 4,831 | 4,831 | 883.462167 | 4,268,129.772606 |
2024-11-29 04:41:00 | 4,831 | 4,831 | 4,831 | 4,831 | 392.951665 | 1,898,349.491296 |
2024-11-29 04:42:00 | 4,836 | 4,836 | 4,824 | 4,824 | 1,450.21817 | 7,002,849.064097 |
2024-11-29 04:43:00 | 4,824 | 4,832 | 4,824 | 4,826 | 1,178.074757 | 5,683,087.13866 |
2024-11-29 04:44:00 | 4,827 | 4,840 | 4,827 | 4,840 | 1,405.743293 | 6,798,407.395267 |
2024-11-29 04:45:00 | 4,840 | 4,840 | 4,840 | 4,840 | 95.893995 | 464,126.936526 |
2024-11-29 04:46:00 | 4,840 | 4,841 | 4,840 | 4,841 | 1,479.176225 | 7,159,252.049188 |
2024-11-29 04:47:00 | 4,841 | 4,841 | 4,841 | 4,841 | 160.742186 | 778,152.923491 |
2024-11-29 04:48:00 | 4,847 | 4,847 | 4,841 | 4,841 | 1,619.221159 | 7,847,915.689722 |
2024-11-29 04:49:00 | 4,841 | 4,841 | 4,837 | 4,841 | 3,956.043848 | 19,141,092.00193 |
2024-11-29 04:50:00 | 4,841 | 4,846 | 4,837 | 4,842 | 917.014712 | 4,439,277.509183 |
2024-11-29 04:51:00 | 4,837 | 4,837 | 4,831 | 4,832 | 1,622.368068 | 7,841,435.650579 |
2024-11-29 04:52:00 | 4,832 | 4,832 | 4,829 | 4,829 | 517.20274 | 2,498,534.000041 |
2024-11-29 04:53:00 | 4,830 | 4,830 | 4,824 | 4,824 | 1,432.223345 | 6,913,430.550541 |
2024-11-29 04:54:00 | 4,828 | 4,829 | 4,828 | 4,829 | 43.416442 | 209,655.999963 |
2024-11-29 04:55:00 | 4,831 | 4,831 | 4,823 | 4,827 | 2,151.445008 | 10,390,256.345155 |
2024-11-29 04:56:00 | 4,827 | 4,832 | 4,827 | 4,832 | 717.220542 | 3,463,567.699191 |
2024-11-29 04:57:00 | 4,832 | 4,832 | 4,832 | 4,832 | 11.958554 | 57,783.731817 |
2024-11-29 04:59:00 | 4,832 | 4,832 | 4,832 | 4,832 | 81.267777 | 392,685.90001 |
2024-11-29 05:00:00 | 4,832 | 4,832 | 4,832 | 4,832 | 2,646.140235 | 12,786,149.617018 |
2024-11-29 05:01:00 | 4,841 | 4,846 | 4,841 | 4,846 | 848.700619 | 4,112,578.502304 |
2024-11-29 05:02:00 | 4,842 | 4,842 | 4,840 | 4,840 | 677.259455 | 3,278,761.52443 |
2024-11-29 05:03:00 | 4,840 | 4,840 | 4,836 | 4,836 | 680.437062 | 3,292,246.522846 |
2024-11-29 05:04:00 | 4,835 | 4,835 | 4,831 | 4,831 | 519.142044 | 2,509,610.700259 |
2024-11-29 05:05:00 | 4,831 | 4,831 | 4,830 | 4,831 | 506.613378 | 2,446,965.25328 |
2024-11-29 05:06:00 | 4,831 | 4,831 | 4,826 | 4,826 | 4,061.982247 | 19,612,937.133761 |
2024-11-29 05:07:00 | 4,827 | 4,831 | 4,826 | 4,831 | 1,915.094972 | 9,242,771.809662 |
2024-11-29 05:08:00 | 4,827 | 4,827 | 4,826 | 4,826 | 52.221474 | 252,041.548202 |
2024-11-29 05:09:00 | 4,828 | 4,828 | 4,828 | 4,828 | 341.120121 | 1,646,927.943512 |
2024-11-29 05:10:00 | 4,828 | 4,828 | 4,826 | 4,826 | 1,167.361703 | 5,634,127.314467 |
2024-11-29 05:11:00 | 4,829 | 4,835 | 4,829 | 4,831 | 954.507382 | 4,611,634.611989 |
2024-11-29 05:13:00 | 4,828 | 4,832 | 4,828 | 4,828 | 1,515.31176 | 7,320,208.389147 |
2024-11-29 05:14:00 | 4,828 | 4,830 | 4,827 | 4,827 | 392.715894 | 1,896,417.044644 |
2024-11-29 05:15:00 | 4,827 | 4,835 | 4,827 | 4,830 | 324.243902 | 1,566,184.914469 |
2024-11-29 05:16:00 | 4,833 | 4,833 | 4,829 | 4,829 | 1,833.798015 | 8,856,580.319033 |
2024-11-29 05:17:00 | 4,829 | 4,830 | 4,828 | 4,830 | 2,387.055722 | 11,528,234.756268 |
2024-11-29 05:18:00 | 4,828 | 4,828 | 4,823 | 4,823 | 1,920.038305 | 9,267,390.944835 |
2024-11-29 05:19:00 | 4,823 | 4,827 | 4,818 | 4,818 | 5,600.428234 | 27,000,163.289225 |
2024-11-29 05:20:00 | 4,818 | 4,818 | 4,814 | 4,816 | 4,323.967277 | 20,822,213.252575 |
2024-11-29 05:21:00 | 4,816 | 4,817 | 4,816 | 4,817 | 7,905.245059 | 38,072,757.21942 |
2024-11-29 05:22:00 | 4,814 | 4,819 | 4,814 | 4,819 | 8,616.858722 | 41,506,436.713976 |
2024-11-29 05:23:00 | 4,829 | 4,831 | 4,829 | 4,831 | 738.941803 | 3,569,395.999987 |
2024-11-29 05:24:00 | 4,823 | 4,823 | 4,819 | 4,820 | 3,203.2948 | 15,445,224.271793 |
2024-11-29 05:25:00 | 4,816 | 4,821 | 4,816 | 4,820 | 1,213.698719 | 5,849,264.487892 |
2024-11-29 05:26:00 | 4,820 | 4,820 | 4,820 | 4,820 | 156.840889 | 755,973.086426 |
2024-11-29 05:27:00 | 4,819 | 4,819 | 4,811 | 4,811 | 5,861.561002 | 28,216,525.656252 |
2024-11-29 05:28:00 | 4,815 | 4,815 | 4,808 | 4,808 | 7,738.400683 | 37,214,997.60916 |
2024-11-29 05:29:00 | 4,808 | 4,811 | 4,805 | 4,805 | 3,055.310438 | 14,686,548.956079 |
2024-11-29 05:30:00 | 4,810 | 4,811 | 4,805 | 4,811 | 848.526287 | 4,081,342.891224 |
2024-11-29 05:31:00 | 4,814 | 4,817 | 4,814 | 4,817 | 28.59246 | 137,647.216315 |
2024-11-29 05:32:00 | 4,817 | 4,824 | 4,817 | 4,824 | 214.853076 | 1,034,999.999996 |
2024-11-29 05:33:00 | 4,824 | 4,835 | 4,824 | 4,835 | 5,322.297652 | 25,687,122.029031 |
2024-11-29 05:34:00 | 4,834 | 4,840 | 4,833 | 4,835 | 6,669.073506 | 32,268,533.075916 |
2024-11-29 05:35:00 | 4,833 | 4,833 | 4,825 | 4,825 | 3,402.02317 | 16,416,308.310937 |
2024-11-29 05:36:00 | 4,825 | 4,825 | 4,825 | 4,825 | 1,859.94977 | 8,974,257.640298 |
2024-11-29 05:37:00 | 4,824 | 4,830 | 4,810 | 4,810 | 7,910.621499 | 38,096,656.971414 |
2024-11-29 05:38:00 | 4,810 | 4,813 | 4,806 | 4,806 | 2,637.099881 | 12,678,678.160715 |
2024-11-29 05:39:00 | 4,808 | 4,808 | 4,803 | 4,805 | 3,079.66849 | 14,798,241.64192 |
2024-11-29 05:40:00 | 4,805 | 4,805 | 4,802 | 4,802 | 3,737.620372 | 17,953,563.033448 |
2024-11-29 05:41:00 | 4,802 | 4,809 | 4,802 | 4,809 | 2,715.302816 | 13,041,531.061507 |
2024-11-29 05:42:00 | 4,805 | 4,809 | 4,805 | 4,807 | 100.301229 | 481,970.987863 |
2024-11-29 05:43:00 | 4,808 | 4,810 | 4,808 | 4,810 | 2,076.223411 | 9,984,449.691485 |
2024-11-29 05:44:00 | 4,808 | 4,814 | 4,808 | 4,810 | 2,328.794297 | 11,205,356.772924 |
2024-11-29 05:45:00 | 4,810 | 4,810 | 4,804 | 4,804 | 3,429.494853 | 16,481,787.287992 |
2024-11-29 05:46:00 | 4,815 | 4,819 | 4,813 | 4,815 | 2,774.891516 | 13,360,879.268325 |
2024-11-29 05:47:00 | 4,820 | 4,821 | 4,814 | 4,815 | 1,162.926046 | 5,602,947.12035 |
2024-11-29 05:48:00 | 4,815 | 4,824 | 4,815 | 4,824 | 201.638679 | 971,296.428961 |