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 05:49:00 | 4,815 | 4,820 | 4,815 | 4,820 | 518.58613 | 2,497,510.889834 |
2024-11-29 05:50:00 | 4,820 | 4,820 | 4,820 | 4,820 | 364.434321 | 1,756,573.425919 |
2024-11-29 05:51:00 | 4,816 | 4,816 | 4,813 | 4,813 | 1,503.909868 | 7,240,593.411213 |
2024-11-29 05:52:00 | 4,813 | 4,814 | 4,811 | 4,811 | 6,092.072146 | 29,320,259.773497 |
2024-11-29 05:53:00 | 4,811 | 4,813 | 4,810 | 4,810 | 9,371.248256 | 45,094,865.971165 |
2024-11-29 05:54:00 | 4,810 | 4,810 | 4,805 | 4,805 | 2,567.533707 | 12,344,296.178953 |
2024-11-29 05:55:00 | 4,805 | 4,808 | 4,804 | 4,807 | 1,885.700025 | 9,064,162.723285 |
2024-11-29 05:56:00 | 4,807 | 4,810 | 4,806 | 4,810 | 5,050.232286 | 24,278,306.316325 |
2024-11-29 05:57:00 | 4,807 | 4,812 | 4,807 | 4,812 | 439.044835 | 2,111,225.18064 |
2024-11-29 05:58:00 | 4,812 | 4,812 | 4,811 | 4,811 | 639.441199 | 3,076,852.118992 |
2024-11-29 05:59:00 | 4,810 | 4,814 | 4,810 | 4,814 | 3,527.771172 | 16,973,216.181586 |
2024-11-29 06:00:00 | 4,810 | 4,821 | 4,810 | 4,821 | 415.691835 | 1,999,538.903021 |
2024-11-29 06:01:00 | 4,825 | 4,825 | 4,821 | 4,821 | 137.589534 | 663,711.819958 |
2024-11-29 06:02:00 | 4,825 | 4,825 | 4,820 | 4,823 | 878.065751 | 4,233,565.09954 |
2024-11-29 06:03:00 | 4,821 | 4,823 | 4,813 | 4,813 | 9,324.423447 | 44,924,387.290898 |
2024-11-29 06:04:00 | 4,822 | 4,836 | 4,822 | 4,833 | 2,456.11807 | 11,865,373.323475 |
2024-11-29 06:05:00 | 4,833 | 4,844 | 4,830 | 4,835 | 9,310.301966 | 45,040,072.598754 |
2024-11-29 06:06:00 | 4,844 | 4,849 | 4,835 | 4,838 | 16,269.461753 | 78,833,050.803806 |
2024-11-29 06:07:00 | 4,838 | 4,838 | 4,835 | 4,836 | 4,613.230225 | 22,308,160.242607 |
2024-11-29 06:08:00 | 4,833 | 4,845 | 4,833 | 4,840 | 294.140619 | 1,423,137.819743 |
2024-11-29 06:09:00 | 4,836 | 4,845 | 4,836 | 4,838 | 276.546495 | 1,338,859.337168 |
2024-11-29 06:10:00 | 4,844 | 4,844 | 4,838 | 4,838 | 1,644.564005 | 7,962,131.295536 |
2024-11-29 06:11:00 | 4,838 | 4,838 | 4,830 | 4,830 | 6,466.440603 | 31,252,958.486318 |
2024-11-29 06:12:00 | 4,828 | 4,830 | 4,827 | 4,827 | 621.531081 | 3,000,279.978865 |
2024-11-29 06:13:00 | 4,832 | 4,832 | 4,827 | 4,827 | 90.148164 | 435,155.537579 |
2024-11-29 06:14:00 | 4,827 | 4,827 | 4,820 | 4,823 | 1,620.719057 | 7,818,299.397549 |
2024-11-29 06:15:00 | 4,821 | 4,823 | 4,818 | 4,818 | 6,656.041043 | 32,082,148.498163 |
2024-11-29 06:16:00 | 4,818 | 4,826 | 4,816 | 4,826 | 6,185.159526 | 29,793,752.819434 |
2024-11-29 06:17:00 | 4,826 | 4,830 | 4,826 | 4,830 | 4,949.510679 | 23,892,607.325408 |
2024-11-29 06:18:00 | 4,830 | 4,835 | 4,830 | 4,835 | 1,694.776716 | 8,185,876.706746 |
2024-11-29 06:19:00 | 4,835 | 4,837 | 4,828 | 4,831 | 1,196.424016 | 5,781,531.016107 |
2024-11-29 06:20:00 | 4,831 | 4,831 | 4,831 | 4,831 | 134.099296 | 647,833.699991 |
2024-11-29 06:21:00 | 4,831 | 4,840 | 4,831 | 4,840 | 106.262531 | 514,252.282493 |
2024-11-29 06:22:00 | 4,837 | 4,845 | 4,837 | 4,845 | 8,544.466181 | 41,355,312.096863 |
2024-11-29 06:23:00 | 4,835 | 4,835 | 4,832 | 4,832 | 1,672.196298 | 8,081,342.979665 |
2024-11-29 06:24:00 | 4,833 | 4,833 | 4,833 | 4,833 | 186.258278 | 900,186.258299 |
2024-11-29 06:25:00 | 4,839 | 4,839 | 4,830 | 4,830 | 5,279.80743 | 25,511,223.989322 |
2024-11-29 06:26:00 | 4,833 | 4,833 | 4,830 | 4,830 | 42.3 | 204,345.9 |
2024-11-29 06:27:00 | 4,830 | 4,833 | 4,828 | 4,828 | 796.32849 | 3,847,359.256214 |
2024-11-29 06:28:00 | 4,828 | 4,832 | 4,826 | 4,826 | 182.35238 | 880,124.991302 |
2024-11-29 06:29:00 | 4,826 | 4,826 | 4,823 | 4,826 | 781.846885 | 3,772,954.254635 |
2024-11-29 06:30:00 | 4,823 | 4,823 | 4,816 | 4,819 | 2,810.38395 | 13,548,748.667097 |
2024-11-29 06:31:00 | 4,819 | 4,820 | 4,819 | 4,820 | 794.16476 | 3,827,430.637021 |
2024-11-29 06:32:00 | 4,817 | 4,822 | 4,817 | 4,822 | 15,329.213496 | 73,883,928.515224 |
2024-11-29 06:33:00 | 4,822 | 4,823 | 4,817 | 4,817 | 3,397.596351 | 16,374,259.378235 |
2024-11-29 06:34:00 | 4,817 | 4,819 | 4,815 | 4,815 | 3,603.617768 | 17,355,401.890817 |
2024-11-29 06:35:00 | 4,817 | 4,817 | 4,808 | 4,811 | 3,060.147099 | 14,725,711.500749 |
2024-11-29 06:36:00 | 4,817 | 4,819 | 4,817 | 4,819 | 718.064108 | 3,459,578.725174 |
2024-11-29 06:37:00 | 4,819 | 4,826 | 4,819 | 4,826 | 2,533.506635 | 12,213,812.866112 |
2024-11-29 06:38:00 | 4,825 | 4,828 | 4,825 | 4,828 | 1,125.480415 | 5,432,013.507644 |
2024-11-29 06:39:00 | 4,828 | 4,828 | 4,828 | 4,828 | 103.992336 | 502,074.999946 |
2024-11-29 06:40:00 | 4,827 | 4,828 | 4,821 | 4,821 | 367.063111 | 1,771,919.066167 |
2024-11-29 06:41:00 | 4,824 | 4,824 | 4,824 | 4,824 | 1,004.899633 | 4,847,635.831763 |
2024-11-29 06:42:00 | 4,828 | 4,829 | 4,828 | 4,829 | 142.239687 | 686,774.648335 |
2024-11-29 06:43:00 | 4,828 | 4,828 | 4,827 | 4,827 | 165.648629 | 799,648.063011 |
2024-11-29 06:44:00 | 4,824 | 4,824 | 4,821 | 4,821 | 2,018.423878 | 9,734,763.939145 |
2024-11-29 06:45:00 | 4,821 | 4,827 | 4,821 | 4,821 | 12,270.311891 | 59,155,442.955082 |
2024-11-29 06:46:00 | 4,821 | 4,827 | 4,821 | 4,827 | 2,068.38331 | 9,983,563.381298 |
2024-11-29 06:47:00 | 4,827 | 4,839 | 4,827 | 4,839 | 4,395.296979 | 21,244,017.233996 |
2024-11-29 06:48:00 | 4,839 | 4,839 | 4,833 | 4,833 | 538.560305 | 2,605,623.047145 |
2024-11-29 06:49:00 | 4,833 | 4,833 | 4,833 | 4,833 | 469.265533 | 2,267,960.320747 |
2024-11-29 06:50:00 | 4,833 | 4,838 | 4,833 | 4,833 | 1,015.198327 | 4,907,759.862971 |
2024-11-29 06:51:00 | 4,833 | 4,836 | 4,829 | 4,833 | 6,071.232414 | 29,333,038.707567 |
2024-11-29 06:52:00 | 4,830 | 4,832 | 4,828 | 4,828 | 2,300.933342 | 11,112,494.821901 |
2024-11-29 06:53:00 | 4,838 | 4,838 | 4,831 | 4,831 | 3,826.867143 | 18,489,360.706613 |
2024-11-29 06:54:00 | 4,829 | 4,829 | 4,827 | 4,829 | 6,708.348296 | 32,393,378.10382 |
2024-11-29 06:55:00 | 4,830 | 4,837 | 4,830 | 4,837 | 757.823653 | 3,663,472.124065 |
2024-11-29 06:56:00 | 4,837 | 4,837 | 4,836 | 4,836 | 1,696.48959 | 8,204,658.985958 |
2024-11-29 06:57:00 | 4,835 | 4,835 | 4,827 | 4,827 | 4,329.285901 | 20,904,282.902235 |
2024-11-29 06:58:00 | 4,825 | 4,831 | 4,821 | 4,822 | 5,060.672125 | 24,407,450.984785 |
2024-11-29 06:59:00 | 4,822 | 4,831 | 4,822 | 4,831 | 4,342.849961 | 20,971,548.371294 |
2024-11-29 07:00:00 | 4,831 | 4,836 | 4,831 | 4,836 | 3,506.449895 | 16,949,558.630532 |
2024-11-29 07:01:00 | 4,836 | 4,836 | 4,831 | 4,831 | 13,553.76079 | 65,517,001.502499 |
2024-11-29 07:02:00 | 4,831 | 4,836 | 4,831 | 4,836 | 3,240.543328 | 15,660,098.185646 |
2024-11-29 07:03:00 | 4,836 | 4,840 | 4,836 | 4,837 | 3,047.425896 | 14,742,537.68292 |
2024-11-29 07:04:00 | 4,837 | 4,845 | 4,837 | 4,845 | 7,247.535704 | 35,059,686.588068 |
2024-11-29 07:05:00 | 4,845 | 4,848 | 4,840 | 4,840 | 4,348.973724 | 21,062,570.044946 |
2024-11-29 07:06:00 | 4,840 | 4,840 | 4,840 | 4,840 | 514.531796 | 2,490,333.890462 |
2024-11-29 07:07:00 | 4,840 | 4,841 | 4,836 | 4,836 | 5,281.417633 | 25,560,062.58082 |
2024-11-29 07:08:00 | 4,836 | 4,840 | 4,835 | 4,839 | 3,258.938125 | 15,762,690.355746 |
2024-11-29 07:09:00 | 4,838 | 4,840 | 4,838 | 4,840 | 132.632977 | 641,795.625796 |
2024-11-29 07:10:00 | 4,843 | 4,843 | 4,838 | 4,840 | 3,110.75925 | 15,051,540.470316 |
2024-11-29 07:11:00 | 4,835 | 4,842 | 4,835 | 4,837 | 2,207.778218 | 10,686,729.726781 |
2024-11-29 07:12:00 | 4,842 | 4,849 | 4,842 | 4,849 | 4,426.639435 | 21,455,240.031779 |
2024-11-29 07:13:00 | 4,849 | 4,853 | 4,849 | 4,850 | 6,089.139552 | 29,534,864.358928 |
2024-11-29 07:14:00 | 4,850 | 4,853 | 4,848 | 4,851 | 7,529.597211 | 36,531,554.334394 |
2024-11-29 07:15:00 | 4,851 | 4,860 | 4,851 | 4,860 | 6,880.858825 | 33,420,267.711906 |
2024-11-29 07:16:00 | 4,860 | 4,860 | 4,853 | 4,860 | 2,085.915881 | 10,137,537.193959 |
2024-11-29 07:17:00 | 4,860 | 4,867 | 4,860 | 4,867 | 3,931.591734 | 19,115,757.242142 |
2024-11-29 07:18:00 | 4,865 | 4,867 | 4,861 | 4,862 | 2,355.167035 | 11,452,109.746053 |
2024-11-29 07:19:00 | 4,862 | 4,864 | 4,862 | 4,864 | 1,314.803261 | 6,393,753.914925 |
2024-11-29 07:20:00 | 4,864 | 4,870 | 4,860 | 4,870 | 10,130.584193 | 49,280,433.385599 |
2024-11-29 07:21:00 | 4,865 | 4,870 | 4,864 | 4,867 | 1,347.176219 | 6,558,217.19193 |
2024-11-29 07:22:00 | 4,867 | 4,867 | 4,860 | 4,860 | 8,403.896139 | 40,874,579.40588 |
2024-11-29 07:23:00 | 4,861 | 4,867 | 4,861 | 4,867 | 1,299.644739 | 6,322,255.481232 |
2024-11-29 07:24:00 | 4,862 | 4,874 | 4,862 | 4,873 | 4,495.448146 | 21,901,537.840821 |
2024-11-29 07:25:00 | 4,873 | 4,878 | 4,873 | 4,874 | 3,701.230879 | 18,044,330.74258 |
2024-11-29 07:26:00 | 4,875 | 4,880 | 4,870 | 4,870 | 11,664.499535 | 56,879,176.481122 |
2024-11-29 07:27:00 | 4,868 | 4,870 | 4,867 | 4,870 | 2,892.92093 | 14,086,659.774969 |
2024-11-29 07:28:00 | 4,870 | 4,870 | 4,866 | 4,866 | 2,009.9633 | 9,781,458.576492 |