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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.