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
|
|---|---|---|---|---|---|---|
2024-11-29 01:25:00 | 4,975,000 | 4,977,000 | 4,975,000 | 4,977,000 | 33.942456 | 168,892,566.34635 |
2024-11-29 01:26:00 | 4,977,000 | 4,979,000 | 4,971,000 | 4,975,000 | 92.382657 | 459,496,131.50212 |
2024-11-29 01:27:00 | 4,975,000 | 4,975,000 | 4,964,000 | 4,966,000 | 77.939831 | 387,469,475.51015 |
2024-11-29 01:28:00 | 4,970,000 | 4,971,000 | 4,965,000 | 4,967,000 | 27.105277 | 134,688,302.7389 |
2024-11-29 01:29:00 | 4,968,000 | 4,971,000 | 4,966,000 | 4,966,000 | 17.365526 | 86,254,602.09477 |
2024-11-29 01:30:00 | 4,966,000 | 4,967,000 | 4,965,000 | 4,967,000 | 23.976084 | 119,062,148.46866 |
2024-11-29 01:31:00 | 4,968,000 | 4,973,000 | 4,966,000 | 4,971,000 | 26.425072 | 131,280,071.25194 |
2024-11-29 01:32:00 | 4,971,000 | 4,973,000 | 4,968,000 | 4,972,000 | 32.066185 | 159,373,572.98296 |
2024-11-29 01:33:00 | 4,971,000 | 4,973,000 | 4,970,000 | 4,971,000 | 7.859173 | 39,072,678.8146 |
2024-11-29 01:34:00 | 4,971,000 | 4,971,000 | 4,964,000 | 4,964,000 | 31.068784 | 154,350,195.91887 |
2024-11-29 01:35:00 | 4,964,000 | 4,970,000 | 4,964,000 | 4,967,000 | 10.478059 | 52,039,653.8708 |
2024-11-29 01:36:00 | 4,967,000 | 4,967,000 | 4,965,000 | 4,965,000 | 8.776329 | 43,582,677.65447 |
2024-11-29 01:37:00 | 4,966,000 | 4,967,000 | 4,964,000 | 4,964,000 | 25.045186 | 124,350,327.49897 |
2024-11-29 01:38:00 | 4,963,000 | 4,964,000 | 4,957,000 | 4,964,000 | 138.825135 | 688,603,164.1948 |
2024-11-29 01:39:00 | 4,966,000 | 4,977,000 | 4,966,000 | 4,971,000 | 14.718537 | 73,169,477.92768 |
2024-11-29 01:40:00 | 4,971,000 | 4,973,000 | 4,968,000 | 4,973,000 | 41.095647 | 204,238,386.35774 |
2024-11-29 01:41:00 | 4,974,000 | 4,975,000 | 4,972,000 | 4,974,000 | 4.848035 | 24,112,761.05779 |
2024-11-29 01:42:00 | 4,974,000 | 4,976,000 | 4,973,000 | 4,974,000 | 12.992042 | 64,624,746.15352 |
2024-11-29 01:43:00 | 4,973,000 | 4,976,000 | 4,965,000 | 4,970,000 | 41.251189 | 204,937,850.78923 |
2024-11-29 01:44:00 | 4,969,000 | 4,973,000 | 4,966,000 | 4,973,000 | 4.34812 | 21,596,762.02706 |
2024-11-29 01:45:00 | 4,973,000 | 4,973,000 | 4,968,000 | 4,969,000 | 15.075044 | 74,915,983.45169 |
2024-11-29 01:46:00 | 4,972,000 | 4,974,000 | 4,970,000 | 4,974,000 | 15.049086 | 74,831,258.20827 |
2024-11-29 01:47:00 | 4,974,000 | 4,977,000 | 4,971,000 | 4,973,000 | 28.791442 | 143,207,217.91337 |
2024-11-29 01:48:00 | 4,972,000 | 4,973,000 | 4,965,000 | 4,965,000 | 31.402621 | 156,092,214.1312 |
2024-11-29 01:49:00 | 4,965,000 | 4,965,000 | 4,960,000 | 4,962,000 | 13.235515 | 65,695,318.83191 |
2024-11-29 01:50:00 | 4,962,000 | 4,966,000 | 4,960,000 | 4,961,000 | 12.022471 | 59,641,768.07137 |
2024-11-29 01:51:00 | 4,962,000 | 4,963,000 | 4,956,000 | 4,958,000 | 34.050375 | 168,816,145.03831 |
2024-11-29 01:52:00 | 4,958,000 | 4,958,000 | 4,950,000 | 4,955,000 | 115.236883 | 570,723,068.82252 |
2024-11-29 01:53:00 | 4,952,000 | 4,956,000 | 4,952,000 | 4,953,000 | 10.435226 | 51,702,882.3358 |
2024-11-29 01:54:00 | 4,955,000 | 4,963,000 | 4,955,000 | 4,961,000 | 16.26942 | 80,693,247.69979 |
2024-11-29 01:55:00 | 4,963,000 | 4,971,000 | 4,961,000 | 4,961,000 | 23.555494 | 117,027,029.39623 |
2024-11-29 01:56:00 | 4,961,000 | 4,962,000 | 4,959,000 | 4,959,000 | 4.876899 | 24,189,250.20659 |
2024-11-29 01:57:00 | 4,959,000 | 4,965,000 | 4,959,000 | 4,965,000 | 26.13842 | 129,668,046.09261 |
2024-11-29 01:58:00 | 4,965,000 | 4,968,000 | 4,961,000 | 4,964,000 | 9.139973 | 45,371,790.0723 |
2024-11-29 01:59:00 | 4,967,000 | 4,969,000 | 4,961,000 | 4,963,000 | 8.954479 | 44,441,996.64324 |
2024-11-29 02:00:00 | 4,963,000 | 4,970,000 | 4,961,000 | 4,970,000 | 16.511485 | 81,972,758.95824 |
2024-11-29 02:01:00 | 4,970,000 | 4,975,000 | 4,967,000 | 4,970,000 | 30.525824 | 151,781,957.18567 |
2024-11-29 02:02:00 | 4,974,000 | 4,976,000 | 4,967,000 | 4,972,000 | 34.486558 | 171,470,898.58653 |
2024-11-29 02:03:00 | 4,974,000 | 4,976,000 | 4,968,000 | 4,974,000 | 8.210579 | 40,829,899.96303 |
2024-11-29 02:04:00 | 4,974,000 | 4,974,000 | 4,967,000 | 4,970,000 | 26.262011 | 130,531,647.8678 |
2024-11-29 02:05:00 | 4,970,000 | 4,972,000 | 4,966,000 | 4,966,000 | 6.620192 | 32,900,334.06798 |
2024-11-29 02:06:00 | 4,967,000 | 4,970,000 | 4,967,000 | 4,967,000 | 10.272841 | 51,046,202.40435 |
2024-11-29 02:07:00 | 4,970,000 | 4,970,000 | 4,960,000 | 4,970,000 | 63.189835 | 313,558,775.8791 |
2024-11-29 02:08:00 | 4,970,000 | 4,970,000 | 4,964,000 | 4,967,000 | 6.807155 | 33,822,148.33692 |
2024-11-29 02:09:00 | 4,970,000 | 4,976,000 | 4,970,000 | 4,976,000 | 12.833611 | 63,783,286.79546 |
2024-11-29 02:10:00 | 4,975,000 | 4,975,000 | 4,969,000 | 4,970,000 | 21.57363 | 107,235,809.43784 |
2024-11-29 02:11:00 | 4,971,000 | 4,976,000 | 4,970,000 | 4,976,000 | 16.601439 | 82,554,108.10028 |
2024-11-29 02:12:00 | 4,976,000 | 4,976,000 | 4,974,000 | 4,975,000 | 3.196704 | 15,902,567.56234 |
2024-11-29 02:13:00 | 4,976,000 | 4,976,000 | 4,970,000 | 4,970,000 | 17.281522 | 85,946,452.96421 |
2024-11-29 02:14:00 | 4,971,000 | 4,975,000 | 4,970,000 | 4,971,000 | 2.744342 | 13,642,059.72113 |
2024-11-29 02:15:00 | 4,971,000 | 4,974,000 | 4,970,000 | 4,974,000 | 4.093067 | 20,347,072.93852 |
2024-11-29 02:16:00 | 4,974,000 | 4,975,000 | 4,971,000 | 4,973,000 | 15.858306 | 78,882,734.982 |
2024-11-29 02:17:00 | 4,973,000 | 4,974,000 | 4,966,000 | 4,966,000 | 18.177894 | 90,356,612.59194 |
2024-11-29 02:18:00 | 4,970,000 | 4,974,000 | 4,967,000 | 4,974,000 | 10.054067 | 49,972,989.75497 |
2024-11-29 02:19:00 | 4,974,000 | 4,974,000 | 4,970,000 | 4,972,000 | 1.609883 | 8,005,817.35236 |
2024-11-29 02:20:00 | 4,972,000 | 4,976,000 | 4,969,000 | 4,973,000 | 37.709719 | 187,478,365.48466 |
2024-11-29 02:21:00 | 4,975,000 | 4,979,000 | 4,971,000 | 4,977,000 | 29.73405 | 147,981,684.01868 |
2024-11-29 02:22:00 | 4,979,000 | 4,979,000 | 4,975,000 | 4,975,000 | 7.322216 | 36,443,635.72367 |
2024-11-29 02:23:00 | 4,976,000 | 4,984,000 | 4,976,000 | 4,984,000 | 25.690891 | 127,923,306.84068 |
2024-11-29 02:24:00 | 4,984,000 | 4,984,000 | 4,981,000 | 4,983,000 | 2.042783 | 10,178,305.00723 |
2024-11-29 02:25:00 | 4,983,000 | 4,984,000 | 4,979,000 | 4,979,000 | 7.111717 | 35,428,273.88685 |
2024-11-29 02:26:00 | 4,984,000 | 4,984,000 | 4,981,000 | 4,981,000 | 2.739973 | 13,652,862.94452 |
2024-11-29 02:27:00 | 4,984,000 | 4,984,000 | 4,983,000 | 4,984,000 | 6.01888 | 29,997,888.5964 |
2024-11-29 02:28:00 | 4,984,000 | 4,987,000 | 4,984,000 | 4,985,000 | 3.193206 | 15,919,309.15461 |
2024-11-29 02:29:00 | 4,987,000 | 4,987,000 | 4,984,000 | 4,985,000 | 4.786547 | 23,859,137.14226 |
2024-11-29 02:30:00 | 4,984,000 | 4,986,000 | 4,983,000 | 4,985,000 | 3.211084 | 16,004,824.20538 |
2024-11-29 02:31:00 | 4,985,000 | 4,986,000 | 4,981,000 | 4,986,000 | 12.725636 | 63,418,998.16339 |
2024-11-29 02:32:00 | 4,986,000 | 4,986,000 | 4,982,000 | 4,985,000 | 3.143729 | 15,670,067.75714 |
2024-11-29 02:33:00 | 4,985,000 | 4,986,000 | 4,985,000 | 4,986,000 | 0.922871 | 4,600,750.73873 |
2024-11-29 02:34:00 | 4,986,000 | 4,986,000 | 4,983,000 | 4,984,000 | 3.450153 | 17,195,573.82659 |
2024-11-29 02:35:00 | 4,984,000 | 4,984,000 | 4,980,000 | 4,983,000 | 18.24068 | 90,878,556.89054 |
2024-11-29 02:36:00 | 4,983,000 | 4,984,000 | 4,979,000 | 4,980,000 | 48.355925 | 240,958,212.7647 |
2024-11-29 02:37:00 | 4,984,000 | 4,985,000 | 4,978,000 | 4,978,000 | 15.975894 | 79,553,080.23743 |
2024-11-29 02:38:00 | 4,979,000 | 4,980,000 | 4,977,000 | 4,979,000 | 17.387376 | 86,567,594.58086 |
2024-11-29 02:39:00 | 4,980,000 | 4,980,000 | 4,976,000 | 4,976,000 | 1.49014 | 7,416,614.34447 |
2024-11-29 02:40:00 | 4,977,000 | 4,977,000 | 4,971,000 | 4,972,000 | 15.428489 | 76,740,450.20354 |
2024-11-29 02:41:00 | 4,972,000 | 4,977,000 | 4,972,000 | 4,977,000 | 7.074201 | 35,182,119.57269 |
2024-11-29 02:42:00 | 4,977,000 | 4,977,000 | 4,971,000 | 4,975,000 | 2.628606 | 13,070,308.24052 |
2024-11-29 02:43:00 | 4,975,000 | 4,978,000 | 4,975,000 | 4,975,000 | 3.238169 | 16,111,954.49253 |
2024-11-29 02:44:00 | 4,978,000 | 4,978,000 | 4,975,000 | 4,976,000 | 5.020564 | 24,987,133.2891 |
2024-11-29 02:45:00 | 4,976,000 | 4,984,000 | 4,975,000 | 4,978,000 | 20.270071 | 100,887,143.05503 |
2024-11-29 02:46:00 | 4,984,000 | 4,984,000 | 4,976,000 | 4,983,000 | 15.361004 | 76,496,013.25542 |
2024-11-29 02:47:00 | 4,983,000 | 4,983,000 | 4,978,000 | 4,979,000 | 4.545518 | 22,637,090.90446 |
2024-11-29 02:48:00 | 4,981,000 | 4,981,000 | 4,976,000 | 4,980,000 | 3.518687 | 17,512,312.95699 |
2024-11-29 02:49:00 | 4,979,000 | 4,980,000 | 4,977,000 | 4,980,000 | 6.802404 | 33,870,029.81821 |
2024-11-29 02:50:00 | 4,977,000 | 4,980,000 | 4,977,000 | 4,978,000 | 3.034514 | 15,106,738.3625 |
2024-11-29 02:51:00 | 4,980,000 | 4,980,000 | 4,978,000 | 4,978,000 | 0.709398 | 3,531,866.59956 |
2024-11-29 02:52:00 | 4,980,000 | 4,980,000 | 4,978,000 | 4,980,000 | 9.659732 | 48,093,503.96955 |
2024-11-29 02:53:00 | 4,982,000 | 4,984,000 | 4,982,000 | 4,984,000 | 1.743389 | 8,688,827.24782 |
2024-11-29 02:54:00 | 4,984,000 | 4,984,000 | 4,979,000 | 4,984,000 | 4.051527 | 20,191,526.55489 |
2024-11-29 02:55:00 | 4,980,000 | 4,981,000 | 4,977,000 | 4,977,000 | 5.824541 | 28,996,372.4814 |
2024-11-29 02:56:00 | 4,978,000 | 4,978,000 | 4,977,000 | 4,977,000 | 2.785055 | 13,863,149.97396 |
2024-11-29 02:57:00 | 4,978,000 | 4,978,000 | 4,976,000 | 4,976,000 | 4.899195 | 24,383,340.13554 |
2024-11-29 02:58:00 | 4,976,000 | 4,976,000 | 4,975,000 | 4,975,000 | 1.540532 | 7,664,162.69646 |
2024-11-29 02:59:00 | 4,976,000 | 4,976,000 | 4,973,000 | 4,973,000 | 6.484811 | 32,253,909.42492 |
2024-11-29 03:00:00 | 4,973,000 | 4,976,000 | 4,971,000 | 4,974,000 | 8.645661 | 43,002,895.20127 |
2024-11-29 03:01:00 | 4,976,000 | 4,981,000 | 4,975,000 | 4,981,000 | 6.612725 | 32,906,635.90921 |
2024-11-29 03:02:00 | 4,983,000 | 4,983,000 | 4,981,000 | 4,981,000 | 0.386838 | 1,927,491.8343 |
2024-11-29 03:03:00 | 4,983,000 | 4,989,000 | 4,981,000 | 4,988,000 | 14.370211 | 71,660,268.38439 |
2024-11-29 03:04:00 | 4,988,000 | 4,991,000 | 4,987,000 | 4,987,000 | 9.360295 | 46,702,108.97629 |