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 07:29:00
| 4,866
| 4,870
| 4,864
| 4,864
| 3,944.311061
| 19,194,312.385616
|
2024-11-29 07:30:00
| 4,863
| 4,863
| 4,852
| 4,854
| 9,749.156781
| 47,358,994.891767
|
2024-11-29 07:31:00
| 4,854
| 4,860
| 4,852
| 4,854
| 5,181.336164
| 25,163,650.132889
|
2024-11-29 07:32:00
| 4,854
| 4,854
| 4,853
| 4,853
| 2,319.731118
| 11,257,871.042018
|
2024-11-29 07:33:00
| 4,855
| 4,862
| 4,855
| 4,857
| 4,936.104386
| 23,983,098.061079
|
2024-11-29 07:34:00
| 4,857
| 4,861
| 4,854
| 4,854
| 5,643.367396
| 27,407,729.34716
|
2024-11-29 07:35:00
| 4,860
| 4,860
| 4,860
| 4,860
| 966.35384
| 4,696,479.661088
|
2024-11-29 07:36:00
| 4,859
| 4,860
| 4,856
| 4,860
| 3,647.945043
| 17,728,230.996009
|
2024-11-29 07:37:00
| 4,861
| 4,864
| 4,859
| 4,863
| 4,829.265322
| 23,477,479.937574
|
2024-11-29 07:38:00
| 4,863
| 4,864
| 4,862
| 4,862
| 5,605.700391
| 27,260,770.964287
|
2024-11-29 07:39:00
| 4,862
| 4,863
| 4,860
| 4,860
| 3,112.770426
| 15,129,327.132976
|
2024-11-29 07:40:00
| 4,860
| 4,860
| 4,855
| 4,857
| 3,430.793966
| 16,660,723.381871
|
2024-11-29 07:41:00
| 4,856
| 4,856
| 4,852
| 4,856
| 6,697.75286
| 32,507,706.834941
|
2024-11-29 07:42:00
| 4,856
| 4,856
| 4,851
| 4,853
| 1,302.974938
| 6,323,318.432559
|
2024-11-29 07:43:00
| 4,851
| 4,856
| 4,851
| 4,854
| 2,699.607314
| 13,106,604.54073
|
2024-11-29 07:44:00
| 4,855
| 4,856
| 4,855
| 4,855
| 2,775.737348
| 13,478,265.176433
|
2024-11-29 07:45:00
| 4,860
| 4,860
| 4,857
| 4,860
| 219.178485
| 1,064,559.373222
|
2024-11-29 07:46:00
| 4,860
| 4,861
| 4,858
| 4,861
| 3,505.276772
| 17,036,712.629808
|
2024-11-29 07:47:00
| 4,861
| 4,861
| 4,848
| 4,853
| 12,868.022338
| 62,446,773.343147
|
2024-11-29 07:48:00
| 4,853
| 4,853
| 4,848
| 4,852
| 1,614.423876
| 7,827,441.445622
|
2024-11-29 07:49:00
| 4,852
| 4,852
| 4,848
| 4,851
| 11,571.643662
| 56,134,360.766651
|
2024-11-29 07:50:00
| 4,851
| 4,858
| 4,851
| 4,858
| 6,570.328704
| 31,879,877.134429
|
2024-11-29 07:51:00
| 4,852
| 4,864
| 4,852
| 4,853
| 1,077.876092
| 5,236,056.214981
|
2024-11-29 07:52:00
| 4,864
| 4,864
| 4,857
| 4,857
| 2,374.931615
| 11,543,300.433081
|
2024-11-29 07:53:00
| 4,856
| 4,860
| 4,853
| 4,853
| 3,660.716652
| 17,777,017.08088
|
2024-11-29 07:54:00
| 4,860
| 4,862
| 4,855
| 4,860
| 2,216.536696
| 10,773,408.781614
|
2024-11-29 07:55:00
| 4,859
| 4,859
| 4,853
| 4,855
| 8,385.245508
| 40,702,967.704061
|
2024-11-29 07:56:00
| 4,854
| 4,855
| 4,853
| 4,853
| 2,556.59466
| 12,408,705.902712
|
2024-11-29 07:57:00
| 4,853
| 4,855
| 4,847
| 4,855
| 18,796.012398
| 91,175,838.361642
|
2024-11-29 07:58:00
| 4,857
| 4,857
| 4,855
| 4,856
| 414.233201
| 2,011,481.306565
|
2024-11-29 07:59:00
| 4,856
| 4,856
| 4,850
| 4,850
| 615.263026
| 2,987,417.996892
|
2024-11-29 08:00:00
| 4,850
| 4,855
| 4,849
| 4,849
| 6,391.281089
| 30,998,042.457748
|
2024-11-29 08:01:00
| 4,855
| 4,855
| 4,838
| 4,838
| 13,335.317943
| 64,592,529.184853
|
2024-11-29 08:02:00
| 4,839
| 4,839
| 4,830
| 4,835
| 13,612.688295
| 65,807,561.094488
|
2024-11-29 08:03:00
| 4,831
| 4,835
| 4,825
| 4,829
| 10,785.182024
| 52,085,816.42309
|
2024-11-29 08:04:00
| 4,825
| 4,838
| 4,825
| 4,836
| 11,005.307138
| 53,172,554.293365
|
2024-11-29 08:05:00
| 4,837
| 4,837
| 4,825
| 4,833
| 4,460.58625
| 21,551,746.494583
|
2024-11-29 08:06:00
| 4,836
| 4,844
| 4,835
| 4,840
| 25,277.776963
| 122,280,251.979943
|
2024-11-29 08:07:00
| 4,834
| 4,840
| 4,822
| 4,822
| 8,127.215231
| 39,236,808.464473
|
2024-11-29 08:08:00
| 4,823
| 4,828
| 4,822
| 4,822
| 1,426.35504
| 6,879,021.603982
|
2024-11-29 08:09:00
| 4,822
| 4,831
| 4,820
| 4,826
| 12,102.6298
| 58,361,846.045986
|
2024-11-29 08:10:00
| 4,825
| 4,831
| 4,820
| 4,820
| 10,002.913498
| 48,270,582.356211
|
2024-11-29 08:11:00
| 4,820
| 4,828
| 4,820
| 4,824
| 3,324.55431
| 16,037,006.261393
|
2024-11-29 08:12:00
| 4,827
| 4,829
| 4,820
| 4,820
| 3,962.954449
| 19,109,283.421425
|
2024-11-29 08:13:00
| 4,821
| 4,827
| 4,820
| 4,821
| 4,215.564652
| 20,325,354.153342
|
2024-11-29 08:14:00
| 4,826
| 4,830
| 4,820
| 4,830
| 20,706.747385
| 99,942,734.298173
|
2024-11-29 08:15:00
| 4,831
| 4,837
| 4,830
| 4,832
| 7,436.663051
| 35,936,653.254017
|
2024-11-29 08:16:00
| 4,832
| 4,832
| 4,820
| 4,821
| 11,554.296865
| 55,713,747.801475
|
2024-11-29 08:17:00
| 4,821
| 4,829
| 4,820
| 4,829
| 10,171.734168
| 49,039,960.43251
|
2024-11-29 08:18:00
| 4,821
| 4,829
| 4,820
| 4,821
| 13,159.037697
| 63,455,346.494709
|
2024-11-29 08:19:00
| 4,820
| 4,821
| 4,816
| 4,818
| 17,839.993032
| 85,959,847.245034
|
2024-11-29 08:20:00
| 4,818
| 4,823
| 4,808
| 4,823
| 17,832.075896
| 85,811,768.34464
|
2024-11-29 08:21:00
| 4,825
| 4,828
| 4,817
| 4,823
| 9,137.283489
| 44,067,474.49371
|
2024-11-29 08:22:00
| 4,823
| 4,832
| 4,821
| 4,829
| 9,224.52783
| 44,529,010.050459
|
2024-11-29 08:23:00
| 4,824
| 4,832
| 4,824
| 4,828
| 4,083.322728
| 19,721,539.103808
|
2024-11-29 08:24:00
| 4,829
| 4,831
| 4,827
| 4,827
| 2,953.076237
| 14,258,221.701065
|
2024-11-29 08:25:00
| 4,827
| 4,829
| 4,817
| 4,823
| 6,892.900551
| 33,232,554.519591
|
2024-11-29 08:26:00
| 4,820
| 4,822
| 4,819
| 4,822
| 1,990.083168
| 9,592,273.669824
|
2024-11-29 08:27:00
| 4,820
| 4,823
| 4,816
| 4,822
| 5,935.949524
| 28,608,461.124303
|
2024-11-29 08:28:00
| 4,823
| 4,827
| 4,823
| 4,823
| 1,799.767957
| 8,686,590.204708
|
2024-11-29 08:29:00
| 4,823
| 4,823
| 4,819
| 4,819
| 10,173.418591
| 49,058,391.087398
|
2024-11-29 08:30:00
| 4,819
| 4,822
| 4,819
| 4,822
| 2,418.212993
| 11,653,915.918146
|
2024-11-29 08:31:00
| 4,824
| 4,826
| 4,816
| 4,817
| 7,628.177285
| 36,752,854.879129
|
2024-11-29 08:32:00
| 4,817
| 4,820
| 4,814
| 4,820
| 8,027.839148
| 38,680,549.11112
|
2024-11-29 08:33:00
| 4,822
| 4,835
| 4,822
| 4,829
| 10,271.133757
| 49,590,211.804971
|
2024-11-29 08:34:00
| 4,832
| 4,833
| 4,812
| 4,812
| 11,203.367839
| 54,019,676.081867
|
2024-11-29 08:35:00
| 4,819
| 4,821
| 4,819
| 4,819
| 3,267.102183
| 15,745,278.534351
|
2024-11-29 08:36:00
| 4,819
| 4,821
| 4,815
| 4,821
| 3,561.241961
| 17,162,937.129922
|
2024-11-29 08:37:00
| 4,823
| 4,826
| 4,816
| 4,816
| 4,111.269447
| 19,811,900.645768
|
2024-11-29 08:38:00
| 4,815
| 4,815
| 4,813
| 4,814
| 36,237.85994
| 174,478,139.07198
|
2024-11-29 08:39:00
| 4,814
| 4,814
| 4,808
| 4,809
| 15,218.467494
| 73,213,471.39242
|
2024-11-29 08:40:00
| 4,810
| 4,810
| 4,800
| 4,802
| 34,037.142802
| 163,485,190.216713
|
2024-11-29 08:41:00
| 4,802
| 4,810
| 4,800
| 4,805
| 22,519.74059
| 108,158,325.088359
|
2024-11-29 08:42:00
| 4,805
| 4,805
| 4,801
| 4,802
| 15,597.976661
| 74,916,329.992082
|
2024-11-29 08:43:00
| 4,802
| 4,805
| 4,800
| 4,800
| 7,977.085855
| 38,303,369.282029
|
2024-11-29 08:44:00
| 4,801
| 4,804
| 4,800
| 4,800
| 6,014.792587
| 28,876,232.900542
|
2024-11-29 08:45:00
| 4,800
| 4,800
| 4,788
| 4,795
| 29,130.120232
| 139,625,423.808893
|
2024-11-29 08:46:00
| 4,794
| 4,794
| 4,788
| 4,790
| 21,407.522618
| 102,552,416.701301
|
2024-11-29 08:47:00
| 4,788
| 4,796
| 4,788
| 4,796
| 20,772.345773
| 99,545,767.963026
|
2024-11-29 08:48:00
| 4,796
| 4,800
| 4,795
| 4,800
| 4,308.018078
| 20,673,275.332319
|
2024-11-29 08:49:00
| 4,800
| 4,808
| 4,800
| 4,808
| 5,203.957064
| 25,009,429.805943
|
2024-11-29 08:50:00
| 4,807
| 4,807
| 4,801
| 4,801
| 7,677.234082
| 36,868,666.583578
|
2024-11-29 08:51:00
| 4,801
| 4,807
| 4,801
| 4,807
| 4,204.64373
| 20,187,482.13538
|
2024-11-29 08:52:00
| 4,805
| 4,807
| 4,801
| 4,807
| 9,580.077117
| 46,031,748.223412
|
2024-11-29 08:53:00
| 4,806
| 4,807
| 4,801
| 4,802
| 8,884.684736
| 42,688,162.447297
|
2024-11-29 08:54:00
| 4,805
| 4,807
| 4,802
| 4,802
| 3,681.471729
| 17,687,937.650861
|
2024-11-29 08:55:00
| 4,802
| 4,807
| 4,799
| 4,804
| 15,951.391838
| 76,617,558.812764
|
2024-11-29 08:56:00
| 4,807
| 4,807
| 4,804
| 4,805
| 6,051.986845
| 29,082,594.4669
|
2024-11-29 08:57:00
| 4,805
| 4,805
| 4,799
| 4,800
| 8,866.956259
| 42,570,665.962045
|
2024-11-29 08:58:00
| 4,800
| 4,800
| 4,788
| 4,797
| 21,384.673083
| 102,544,133.795309
|
2024-11-29 08:59:00
| 4,795
| 4,796
| 4,790
| 4,795
| 14,338.577249
| 68,717,819.661183
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.