Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 92.5k
5.9M
| high
float64 92.5k
5.9M
| low
float64 92.5k
5.89M
| close
float64 92.5k
5.9M
| volume
float64 0
14.6k
| value
float64 0
29.2B
|
|---|---|---|---|---|---|---|
2017-09-26 06:37:00 | 325,500 | 325,500 | 325,500 | 325,500 | 0.0001 | 32.55 |
2017-09-26 06:40:00 | 325,500 | 325,500 | 325,500 | 325,500 | 0.0001 | 32.55 |
2017-09-26 06:42:00 | 325,500 | 325,500 | 325,500 | 325,500 | 0.0001 | 32.55 |
2017-09-26 06:45:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 06:48:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 06:51:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 06:53:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 06:56:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 06:59:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 07:01:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 07:04:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:07:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:09:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:12:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:15:00 | 322,500 | 322,500 | 322,500 | 322,500 | 0.0001 | 32.25 |
2017-09-26 07:17:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:20:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 07:23:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:25:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:28:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:31:00 | 325,500 | 325,500 | 325,500 | 325,500 | 0.0001 | 32.55 |
2017-09-26 07:33:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:36:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 07:39:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 07:42:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:44:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:47:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:50:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 07:53:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-26 07:56:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 07:58:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:01:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 08:04:00 | 322,500 | 322,500 | 322,500 | 322,500 | 0.0001 | 32.25 |
2017-09-26 08:06:00 | 322,500 | 322,500 | 322,500 | 322,500 | 0.0001 | 32.25 |
2017-09-26 08:09:00 | 323,500 | 323,500 | 323,500 | 323,500 | 0.0001 | 32.35 |
2017-09-26 08:12:00 | 322,500 | 322,500 | 322,500 | 322,500 | 0.0001 | 32.25 |
2017-09-26 08:15:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-26 08:17:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 08:20:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 08:23:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:25:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:28:00 | 324,000 | 324,000 | 324,000 | 324,000 | 0.0001 | 32.4 |
2017-09-26 08:31:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:33:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 08:36:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 08:39:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:41:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:44:00 | 325,500 | 325,500 | 325,500 | 325,500 | 0.0001 | 32.55 |
2017-09-26 08:47:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 08:50:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-26 08:52:00 | 324,500 | 324,500 | 324,500 | 324,500 | 0.0001 | 32.45 |
2017-09-26 08:55:00 | 325,000 | 325,000 | 325,000 | 325,000 | 0.0001 | 32.5 |
2017-09-25 12:00:00 | 324,500 | 325,500 | 322,000 | 324,000 | 52.477251 | 16,976,382.840545 |
2017-09-25 12:01:00 | 324,000 | 324,000 | 322,500 | 324,000 | 39.061889 | 12,631,515.53211 |
2017-09-25 12:02:00 | 322,500 | 324,500 | 322,500 | 324,500 | 12.794001 | 4,143,423.73325 |
2017-09-25 12:05:00 | 324,000 | 324,000 | 323,000 | 324,000 | 33.365246 | 10,806,587.366 |
2017-09-25 12:06:00 | 324,000 | 325,000 | 322,500 | 324,000 | 46.224544 | 14,971,482.78736 |
2017-09-25 12:07:00 | 324,000 | 324,000 | 323,000 | 323,000 | 10.813594 | 3,499,673.652 |
2017-09-25 12:10:00 | 324,000 | 325,000 | 322,500 | 323,000 | 38.059644 | 12,324,672.21658 |
2017-09-25 12:11:00 | 323,000 | 325,500 | 323,000 | 323,000 | 55.778813 | 18,072,486.82123 |
2017-09-25 12:12:00 | 324,000 | 324,500 | 324,000 | 324,500 | 20.186029 | 6,548,494.06972 |
2017-09-25 12:15:00 | 322,500 | 324,000 | 322,000 | 323,500 | 39.278289 | 12,696,261.619155 |
2017-09-25 12:16:00 | 322,500 | 324,000 | 321,500 | 323,500 | 51.599873 | 16,661,984.38774 |
2017-09-25 12:17:00 | 324,000 | 324,500 | 322,000 | 324,500 | 29.528353 | 9,563,929.95147 |
2017-09-25 12:20:00 | 322,500 | 323,500 | 322,500 | 322,500 | 18.643774 | 6,022,366.315 |
2017-09-25 12:21:00 | 323,500 | 324,000 | 321,500 | 324,000 | 36.595963 | 11,809,163.31887 |
2017-09-25 12:22:00 | 322,000 | 323,000 | 321,500 | 321,500 | 37.357111 | 12,034,306.393655 |
2017-09-25 12:25:00 | 323,000 | 323,500 | 321,500 | 322,000 | 56.547858 | 18,219,551.781515 |
2017-09-25 12:26:00 | 322,000 | 324,000 | 322,000 | 323,500 | 37.030459 | 11,960,273.959965 |
2017-09-25 12:27:00 | 322,500 | 323,500 | 322,500 | 323,500 | 11.975196 | 3,864,237.843 |
2017-09-25 12:30:00 | 323,500 | 323,500 | 322,000 | 322,500 | 38.358385 | 12,375,137.76679 |
2017-09-25 12:31:00 | 322,500 | 323,500 | 321,500 | 323,500 | 43.049091 | 13,881,350.27668 |
2017-09-25 12:32:00 | 322,500 | 323,000 | 322,500 | 323,000 | 9.221003 | 2,975,952.683 |
2017-09-25 12:35:00 | 322,500 | 323,000 | 322,500 | 323,000 | 29.165676 | 9,409,898.849 |
2017-09-25 12:36:00 | 323,000 | 324,000 | 322,500 | 324,000 | 48.721967 | 15,746,949.33495 |
2017-09-25 12:37:00 | 323,000 | 324,000 | 323,000 | 324,000 | 23.527026 | 7,600,817.739 |
2017-09-25 12:40:00 | 324,000 | 324,000 | 322,000 | 322,500 | 36.918605 | 11,909,785.858545 |
2017-09-25 12:41:00 | 324,000 | 324,500 | 322,000 | 322,500 | 41.76704 | 13,497,460.0086 |
2017-09-25 12:42:00 | 322,500 | 324,500 | 322,000 | 324,500 | 43.566002 | 14,069,462.56631 |
2017-09-25 12:45:00 | 322,500 | 323,000 | 321,500 | 321,500 | 60.168183 | 19,383,442.86149 |
2017-09-25 12:46:00 | 321,000 | 323,500 | 321,000 | 322,000 | 56.368962 | 18,146,036.53812 |
2017-09-25 12:47:00 | 323,000 | 323,000 | 321,000 | 321,000 | 38.526661 | 12,403,439.69166 |
2017-09-25 12:50:00 | 323,000 | 323,000 | 321,000 | 321,000 | 42.366275 | 13,628,726.42242 |
2017-09-25 12:51:00 | 323,000 | 323,500 | 320,000 | 321,500 | 71.864723 | 23,126,593.311055 |
2017-09-25 12:52:00 | 321,500 | 323,000 | 321,000 | 321,000 | 16.010416 | 5,148,099.5912 |
2017-09-25 12:55:00 | 322,000 | 322,000 | 321,500 | 322,000 | 13.221036 | 4,256,667.010175 |
2017-09-25 12:56:00 | 323,000 | 324,000 | 322,000 | 322,000 | 47.515731 | 15,317,902.78843 |
2017-09-25 12:57:00 | 322,000 | 322,500 | 321,500 | 322,500 | 15.377621 | 4,951,500.117835 |
2017-09-25 13:00:00 | 322,500 | 323,500 | 322,000 | 323,500 | 21.875154 | 7,068,587.94294 |
2017-09-25 13:01:00 | 322,000 | 324,000 | 322,000 | 324,000 | 71.433372 | 23,071,431.33809 |
2017-09-25 13:02:00 | 323,000 | 323,000 | 322,500 | 322,500 | 25.493311 | 8,227,161.260435 |
2017-09-25 22:05:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:08:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:10:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:13:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:16:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:19:00 | 322,500 | 322,500 | 322,500 | 322,500 | 0.0001 | 32.25 |
2017-09-25 22:21:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:24:00 | 323,000 | 323,000 | 323,000 | 323,000 | 0.0001 | 32.3 |
2017-09-25 22:27:00 | 322,000 | 322,000 | 322,000 | 322,000 | 0.0001 | 32.2 |