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 00:43:00
| 4,814
| 4,829
| 4,812
| 4,819
| 4,433.357679
| 21,360,568.333216
|
2024-11-29 00:44:00
| 4,818
| 4,830
| 4,818
| 4,830
| 9,893.214439
| 47,719,859.469581
|
2024-11-29 00:45:00
| 4,827
| 4,834
| 4,826
| 4,833
| 4,058.537177
| 19,595,473.27732
|
2024-11-29 00:46:00
| 4,829
| 4,829
| 4,816
| 4,819
| 6,057.613544
| 29,221,409.945149
|
2024-11-29 00:47:00
| 4,819
| 4,820
| 4,811
| 4,817
| 4,393.755164
| 21,148,601.061755
|
2024-11-29 00:48:00
| 4,812
| 4,817
| 4,810
| 4,817
| 2,997.329256
| 14,423,056.385041
|
2024-11-29 00:49:00
| 4,811
| 4,816
| 4,792
| 4,798
| 68,035.613451
| 326,632,315.020397
|
2024-11-29 00:50:00
| 4,793
| 4,802
| 4,791
| 4,802
| 24,495.991434
| 117,493,430.28922
|
2024-11-29 00:51:00
| 4,804
| 4,808
| 4,797
| 4,797
| 4,850.079917
| 23,295,798.595713
|
2024-11-29 00:52:00
| 4,804
| 4,804
| 4,799
| 4,799
| 6,705.100345
| 32,193,685.615569
|
2024-11-29 00:53:00
| 4,799
| 4,801
| 4,791
| 4,792
| 14,070.41762
| 67,483,897.31514
|
2024-11-29 00:54:00
| 4,796
| 4,804
| 4,792
| 4,796
| 3,002.343185
| 14,414,209.684927
|
2024-11-29 00:55:00
| 4,801
| 4,808
| 4,796
| 4,808
| 7,965.572387
| 38,257,539.437111
|
2024-11-29 00:56:00
| 4,809
| 4,809
| 4,803
| 4,805
| 4,560.558764
| 21,909,392.14862
|
2024-11-29 00:57:00
| 4,806
| 4,806
| 4,797
| 4,803
| 11,406.289367
| 54,748,732.533171
|
2024-11-29 00:58:00
| 4,803
| 4,803
| 4,798
| 4,798
| 4,557.289875
| 21,886,998.409509
|
2024-11-29 00:59:00
| 4,798
| 4,802
| 4,792
| 4,799
| 5,027.677279
| 24,107,806.12322
|
2024-11-29 01:00:00
| 4,799
| 4,806
| 4,795
| 4,806
| 30,014.905057
| 144,240,012.86637
|
2024-11-29 01:01:00
| 4,803
| 4,810
| 4,802
| 4,810
| 29,380.311297
| 141,255,512.64551
|
2024-11-29 01:02:00
| 4,811
| 4,816
| 4,804
| 4,812
| 15,389.17625
| 74,037,712.510417
|
2024-11-29 01:03:00
| 4,812
| 4,812
| 4,805
| 4,811
| 11,187.236326
| 53,794,487.618372
|
2024-11-29 01:04:00
| 4,811
| 4,820
| 4,811
| 4,816
| 2,786.836574
| 13,421,774.623646
|
2024-11-29 01:05:00
| 4,815
| 4,836
| 4,808
| 4,836
| 23,660.697053
| 114,135,857.215364
|
2024-11-29 01:06:00
| 4,839
| 4,842
| 4,836
| 4,840
| 8,039.470433
| 38,913,336.440359
|
2024-11-29 01:07:00
| 4,841
| 4,845
| 4,838
| 4,842
| 12,815.933658
| 62,037,935.145439
|
2024-11-29 01:08:00
| 4,838
| 4,841
| 4,836
| 4,841
| 14,126.734712
| 68,378,249.895845
|
2024-11-29 01:09:00
| 4,843
| 4,844
| 4,836
| 4,838
| 457.813564
| 2,216,403.978188
|
2024-11-29 01:10:00
| 4,838
| 4,840
| 4,834
| 4,840
| 14,764.144052
| 71,406,130.515201
|
2024-11-29 01:11:00
| 4,839
| 4,839
| 4,828
| 4,829
| 13,785.16859
| 66,649,417.64338
|
2024-11-29 01:12:00
| 4,830
| 4,838
| 4,829
| 4,837
| 3,958.467346
| 19,133,763.942072
|
2024-11-29 01:13:00
| 4,837
| 4,844
| 4,829
| 4,844
| 2,640.689675
| 12,787,178.706525
|
2024-11-29 01:14:00
| 4,844
| 4,846
| 4,843
| 4,846
| 20,606.624797
| 99,842,268.199031
|
2024-11-29 01:15:00
| 4,842
| 4,844
| 4,835
| 4,842
| 10,446.286181
| 50,554,884.286193
|
2024-11-29 01:16:00
| 4,842
| 4,845
| 4,832
| 4,832
| 7,935.9837
| 38,412,411.931924
|
2024-11-29 01:17:00
| 4,837
| 4,837
| 4,819
| 4,820
| 2,841.126865
| 13,716,714.896032
|
2024-11-29 01:18:00
| 4,825
| 4,828
| 4,814
| 4,828
| 3,569.263668
| 17,207,737.918262
|
2024-11-29 01:19:00
| 4,819
| 4,831
| 4,819
| 4,830
| 1,789.94815
| 8,629,568.519699
|
2024-11-29 01:20:00
| 4,830
| 4,834
| 4,828
| 4,829
| 7,414.441728
| 35,834,669.476732
|
2024-11-29 01:21:00
| 4,829
| 4,829
| 4,824
| 4,824
| 718.085383
| 3,466,167.890461
|
2024-11-29 01:22:00
| 4,825
| 4,832
| 4,825
| 4,830
| 168.159253
| 812,003.565319
|
2024-11-29 01:23:00
| 4,825
| 4,830
| 4,823
| 4,825
| 3,148.249943
| 15,189,429.157974
|
2024-11-29 01:24:00
| 4,825
| 4,825
| 4,822
| 4,822
| 362.824663
| 1,750,318.119159
|
2024-11-29 01:25:00
| 4,825
| 4,833
| 4,823
| 4,831
| 1,308.556114
| 6,320,093.910481
|
2024-11-29 01:26:00
| 4,841
| 4,843
| 4,830
| 4,830
| 1,310.236451
| 6,340,188.069329
|
2024-11-29 01:27:00
| 4,831
| 4,831
| 4,817
| 4,817
| 3,950.689264
| 19,062,562.432508
|
2024-11-29 01:28:00
| 4,816
| 4,816
| 4,810
| 4,810
| 948.216112
| 4,562,568.372168
|
2024-11-29 01:29:00
| 4,810
| 4,818
| 4,810
| 4,818
| 3,045.441539
| 14,662,536.408036
|
2024-11-29 01:30:00
| 4,818
| 4,820
| 4,810
| 4,810
| 11,533.22187
| 55,504,409.779228
|
2024-11-29 01:31:00
| 4,810
| 4,818
| 4,810
| 4,818
| 542.762931
| 2,613,415.606127
|
2024-11-29 01:32:00
| 4,818
| 4,827
| 4,818
| 4,822
| 4,428.20604
| 21,356,089.013507
|
2024-11-29 01:33:00
| 4,822
| 4,824
| 4,822
| 4,824
| 1,659.141159
| 8,003,693.612377
|
2024-11-29 01:34:00
| 4,824
| 4,827
| 4,812
| 4,812
| 11,510.741483
| 55,479,037.644323
|
2024-11-29 01:35:00
| 4,813
| 4,813
| 4,813
| 4,813
| 224.939059
| 1,082,631.690004
|
2024-11-29 01:36:00
| 4,820
| 4,825
| 4,820
| 4,825
| 4,472.147659
| 21,559,674.778453
|
2024-11-29 01:37:00
| 4,829
| 4,830
| 4,820
| 4,820
| 3,902.934354
| 18,836,701.150845
|
2024-11-29 01:38:00
| 4,818
| 4,822
| 4,814
| 4,822
| 5,733.095388
| 27,630,143.39967
|
2024-11-29 01:39:00
| 4,822
| 4,838
| 4,822
| 4,838
| 18,193.901075
| 87,861,408.609719
|
2024-11-29 01:40:00
| 4,838
| 4,840
| 4,831
| 4,840
| 4,068.501195
| 19,666,998.535432
|
2024-11-29 01:41:00
| 4,841
| 4,841
| 4,837
| 4,839
| 353.786607
| 1,711,670.068237
|
2024-11-29 01:42:00
| 4,839
| 4,849
| 4,839
| 4,849
| 8,266.577852
| 40,036,131.969397
|
2024-11-29 01:43:00
| 4,848
| 4,849
| 4,843
| 4,843
| 3,228.827542
| 15,650,877.824673
|
2024-11-29 01:44:00
| 4,840
| 4,845
| 4,839
| 4,845
| 1,812.5072
| 8,779,317.600188
|
2024-11-29 01:45:00
| 4,849
| 4,853
| 4,845
| 4,850
| 9,931.538585
| 48,170,333.5713
|
2024-11-29 01:46:00
| 4,850
| 4,856
| 4,848
| 4,856
| 1,363.905835
| 6,612,309.512062
|
2024-11-29 01:47:00
| 4,854
| 4,856
| 4,852
| 4,853
| 302.222608
| 1,466,665.627239
|
2024-11-29 01:48:00
| 4,853
| 4,855
| 4,850
| 4,852
| 1,595.248643
| 7,740,146.55144
|
2024-11-29 01:49:00
| 4,856
| 4,859
| 4,845
| 4,847
| 3,826.055336
| 18,559,672.881694
|
2024-11-29 01:50:00
| 4,848
| 4,848
| 4,839
| 4,841
| 2,060.745188
| 9,975,818.615365
|
2024-11-29 01:51:00
| 4,841
| 4,841
| 4,839
| 4,840
| 520.776858
| 2,520,809.692451
|
2024-11-29 01:52:00
| 4,839
| 4,839
| 4,830
| 4,830
| 3,116.216331
| 15,063,606.345769
|
2024-11-29 01:53:00
| 4,833
| 4,837
| 4,830
| 4,837
| 980.238392
| 4,735,180.628653
|
2024-11-29 01:54:00
| 4,837
| 4,846
| 4,837
| 4,840
| 3,530.501166
| 17,096,859.204795
|
2024-11-29 01:55:00
| 4,850
| 4,859
| 4,850
| 4,855
| 9,635.818226
| 46,780,181.902679
|
2024-11-29 01:56:00
| 4,855
| 4,855
| 4,842
| 4,854
| 213.843106
| 1,036,612.238793
|
2024-11-29 01:57:00
| 4,854
| 4,861
| 4,854
| 4,857
| 1,215.622117
| 5,907,084.481736
|
2024-11-29 01:58:00
| 4,857
| 4,858
| 4,856
| 4,856
| 165.384649
| 803,295.499951
|
2024-11-29 01:59:00
| 4,856
| 4,859
| 4,856
| 4,858
| 20.754645
| 100,817.645729
|
2024-11-29 02:00:00
| 4,862
| 4,870
| 4,862
| 4,866
| 3,702.31334
| 18,013,042.643868
|
2024-11-29 02:01:00
| 4,866
| 4,885
| 4,866
| 4,885
| 5,133.239651
| 25,039,249.657159
|
2024-11-29 02:02:00
| 4,884
| 4,891
| 4,884
| 4,890
| 2,573.915429
| 12,577,474.990381
|
2024-11-29 02:03:00
| 4,890
| 4,890
| 4,878
| 4,878
| 3,432.76793
| 16,750,586.131223
|
2024-11-29 02:04:00
| 4,871
| 4,877
| 4,871
| 4,876
| 517.311919
| 2,522,507.113629
|
2024-11-29 02:05:00
| 4,877
| 4,877
| 4,865
| 4,865
| 6,027.805229
| 29,390,983.06557
|
2024-11-29 02:06:00
| 4,864
| 4,864
| 4,864
| 4,864
| 54.628525
| 265,713.143411
|
2024-11-29 02:07:00
| 4,864
| 4,866
| 4,861
| 4,862
| 2,058.006995
| 10,005,226.008645
|
2024-11-29 02:08:00
| 4,860
| 4,865
| 4,860
| 4,865
| 5,411.87777
| 26,304,992.462151
|
2024-11-29 02:09:00
| 4,865
| 4,867
| 4,851
| 4,867
| 23,303.261999
| 113,181,936.061713
|
2024-11-29 02:10:00
| 4,864
| 4,867
| 4,864
| 4,864
| 901.396049
| 4,384,393.471956
|
2024-11-29 02:11:00
| 4,864
| 4,864
| 4,856
| 4,864
| 1,452.213286
| 7,062,509.499851
|
2024-11-29 02:12:00
| 4,864
| 4,867
| 4,861
| 4,865
| 1,999.761851
| 9,723,945.002228
|
2024-11-29 02:13:00
| 4,858
| 4,862
| 4,857
| 4,862
| 33.002574
| 160,326.539685
|
2024-11-29 02:14:00
| 4,862
| 4,862
| 4,853
| 4,853
| 3,413.666114
| 16,577,694.562113
|
2024-11-29 02:15:00
| 4,853
| 4,860
| 4,852
| 4,853
| 1,281.891911
| 6,221,501.474047
|
2024-11-29 02:16:00
| 4,853
| 4,861
| 4,851
| 4,851
| 2,347.090091
| 11,392,100.346595
|
2024-11-29 02:17:00
| 4,850
| 4,850
| 4,842
| 4,846
| 445.408891
| 2,158,648.757541
|
2024-11-29 02:18:00
| 4,848
| 4,848
| 4,842
| 4,844
| 8,082.256602
| 39,134,766.485393
|
2024-11-29 02:19:00
| 4,848
| 4,848
| 4,848
| 4,848
| 485.911526
| 2,355,699.079115
|
2024-11-29 02:20:00
| 4,848
| 4,848
| 4,841
| 4,846
| 4,786.083977
| 23,192,427.216984
|
2024-11-29 02:21:00
| 4,846
| 4,846
| 4,846
| 4,846
| 108.662153
| 526,576.793196
|
2024-11-29 02:22:00
| 4,848
| 4,848
| 4,846
| 4,848
| 973.708049
| 4,720,123.910183
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.