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 03:05:00 | 4,987,000 | 4,993,000 | 4,987,000 | 4,993,000 | 14.064184 | 70,198,333.37023 |
2024-11-29 03:06:00 | 4,993,000 | 4,993,000 | 4,988,000 | 4,988,000 | 0.506105 | 2,524,495.45624 |
2024-11-29 03:07:00 | 4,988,000 | 4,995,000 | 4,988,000 | 4,994,000 | 7.955083 | 39,722,914.61496 |
2024-11-29 03:08:00 | 4,995,000 | 4,997,000 | 4,993,000 | 4,995,000 | 10.313496 | 51,516,551.44088 |
2024-11-29 03:09:00 | 4,995,000 | 5,000,000 | 4,995,000 | 5,000,000 | 24.133025 | 120,635,727.45421 |
2024-11-29 03:10:00 | 5,000,000 | 5,000,000 | 4,998,000 | 4,999,000 | 11.253623 | 56,258,652.03108 |
2024-11-29 03:11:00 | 4,999,000 | 5,000,000 | 4,998,000 | 4,999,000 | 39.671578 | 198,327,623.55813 |
2024-11-29 03:12:00 | 4,999,000 | 5,001,000 | 4,999,000 | 5,001,000 | 15.714126 | 78,557,778.11883 |
2024-11-29 03:13:00 | 5,000,000 | 5,004,000 | 5,000,000 | 5,002,000 | 19.420655 | 97,117,815.21684 |
2024-11-29 03:14:00 | 5,005,000 | 5,010,000 | 5,005,000 | 5,010,000 | 29.4026 | 147,252,078.49122 |
2024-11-29 03:15:00 | 5,007,000 | 5,010,000 | 5,007,000 | 5,007,000 | 8.233953 | 41,248,864.66036 |
2024-11-29 03:16:00 | 5,008,000 | 5,011,000 | 5,006,000 | 5,009,000 | 4.419234 | 22,139,912.7465 |
2024-11-29 03:17:00 | 5,011,000 | 5,011,000 | 5,006,000 | 5,006,000 | 2.651395 | 13,281,166.07126 |
2024-11-29 03:18:00 | 5,010,000 | 5,010,000 | 5,000,000 | 5,003,000 | 12.329668 | 61,682,768.40546 |
2024-11-29 03:19:00 | 5,009,000 | 5,009,000 | 5,003,000 | 5,006,000 | 0.738065 | 3,692,693.34018 |
2024-11-29 03:20:00 | 5,003,000 | 5,003,000 | 5,000,000 | 5,003,000 | 9.407348 | 47,045,493.41945 |
2024-11-29 03:21:00 | 5,004,000 | 5,005,000 | 5,000,000 | 5,004,000 | 4.323986 | 21,620,468.94488 |
2024-11-29 03:22:00 | 5,004,000 | 5,004,000 | 5,001,000 | 5,001,000 | 0.758583 | 3,793,780.17555 |
2024-11-29 03:23:00 | 5,002,000 | 5,002,000 | 5,001,000 | 5,002,000 | 1.466093 | 7,333,376.96233 |
2024-11-29 03:24:00 | 5,003,000 | 5,004,000 | 5,001,000 | 5,002,000 | 3.667568 | 18,344,724.03073 |
2024-11-29 03:25:00 | 5,002,000 | 5,002,000 | 5,000,000 | 5,002,000 | 2.348721 | 11,744,761.89418 |
2024-11-29 03:26:00 | 5,002,000 | 5,002,000 | 4,999,000 | 4,999,000 | 11.583395 | 57,915,811.06926 |
2024-11-29 03:27:00 | 5,001,000 | 5,001,000 | 4,999,000 | 5,001,000 | 0.997655 | 4,988,266.17869 |
2024-11-29 03:28:00 | 5,001,000 | 5,001,000 | 5,000,000 | 5,000,000 | 5.894113 | 29,470,996.0032 |
2024-11-29 03:29:00 | 5,001,000 | 5,005,000 | 5,000,000 | 5,002,000 | 11.054191 | 55,286,335.66798 |
2024-11-29 03:30:00 | 5,003,000 | 5,003,000 | 4,997,000 | 5,003,000 | 97.167237 | 485,664,468.34735 |
2024-11-29 03:31:00 | 5,003,000 | 5,003,000 | 4,999,000 | 5,003,000 | 4.479671 | 22,407,262.31375 |
2024-11-29 03:32:00 | 5,003,000 | 5,003,000 | 4,998,000 | 5,000,000 | 54.395452 | 271,978,779.58801 |
2024-11-29 03:33:00 | 5,000,000 | 5,008,000 | 4,998,000 | 5,001,000 | 36.054115 | 180,354,828.97108 |
2024-11-29 03:34:00 | 5,006,000 | 5,006,000 | 5,002,000 | 5,004,000 | 0.247007 | 1,235,911.20024 |
2024-11-29 03:35:00 | 5,004,000 | 5,004,000 | 5,002,000 | 5,004,000 | 5.729273 | 28,667,279.59 |
2024-11-29 03:36:00 | 5,004,000 | 5,007,000 | 5,004,000 | 5,004,000 | 1.867612 | 9,345,966.10237 |
2024-11-29 03:37:00 | 5,005,000 | 5,005,000 | 5,002,000 | 5,004,000 | 2.277348 | 11,394,190.01077 |
2024-11-29 03:38:00 | 5,004,000 | 5,007,000 | 5,004,000 | 5,005,000 | 4.031763 | 20,178,630.14952 |
2024-11-29 03:39:00 | 5,007,000 | 5,007,000 | 5,005,000 | 5,007,000 | 2.941035 | 14,725,510.69812 |
2024-11-29 03:40:00 | 5,007,000 | 5,008,000 | 5,004,000 | 5,004,000 | 6.088816 | 30,479,126.73781 |
2024-11-29 03:41:00 | 5,008,000 | 5,008,000 | 5,003,000 | 5,007,000 | 3.015627 | 15,098,648.80559 |
2024-11-29 03:42:00 | 5,008,000 | 5,008,000 | 5,003,000 | 5,003,000 | 3.455546 | 17,292,188.50019 |
2024-11-29 03:43:00 | 5,003,000 | 5,006,000 | 5,001,000 | 5,001,000 | 6.532602 | 32,684,225.47744 |
2024-11-29 03:44:00 | 5,002,000 | 5,002,000 | 5,000,000 | 5,001,000 | 2.499951 | 12,501,964.20005 |
2024-11-29 03:45:00 | 5,000,000 | 5,003,000 | 5,000,000 | 5,003,000 | 11.085155 | 55,454,061.00645 |
2024-11-29 03:46:00 | 5,003,000 | 5,003,000 | 5,000,000 | 5,001,000 | 6.745895 | 33,730,827.8047 |
2024-11-29 03:47:00 | 5,001,000 | 5,001,000 | 5,000,000 | 5,001,000 | 1.542841 | 7,715,072.69437 |
2024-11-29 03:48:00 | 5,001,000 | 5,001,000 | 5,000,000 | 5,001,000 | 3.165189 | 15,828,979.19332 |
2024-11-29 03:49:00 | 5,001,000 | 5,003,000 | 4,999,000 | 4,999,000 | 3.610642 | 18,059,096.30549 |
2024-11-29 03:50:00 | 4,999,000 | 5,001,000 | 4,999,000 | 5,001,000 | 1.554454 | 7,770,756.58779 |
2024-11-29 03:51:00 | 5,001,000 | 5,003,000 | 4,998,000 | 4,998,000 | 4.922369 | 24,613,618.64554 |
2024-11-29 03:52:00 | 5,001,000 | 5,003,000 | 5,001,000 | 5,003,000 | 0.084915 | 424,792.14626 |
2024-11-29 03:53:00 | 5,003,000 | 5,003,000 | 5,002,000 | 5,002,000 | 0.52804 | 2,641,585.11017 |
2024-11-29 03:54:00 | 5,003,000 | 5,003,000 | 5,000,000 | 5,000,000 | 3.729881 | 18,651,860.16563 |
2024-11-29 03:55:00 | 5,000,000 | 5,000,000 | 4,997,000 | 4,998,000 | 12.008185 | 60,019,209.60332 |
2024-11-29 03:56:00 | 4,998,000 | 5,003,000 | 4,998,000 | 5,002,000 | 16.98885 | 84,964,684.90295 |
2024-11-29 03:57:00 | 5,002,000 | 5,002,000 | 5,000,000 | 5,000,000 | 1.384678 | 6,923,484.2632 |
2024-11-29 03:58:00 | 5,002,000 | 5,002,000 | 4,998,000 | 5,001,000 | 0.799909 | 3,999,540.425 |
2024-11-29 03:59:00 | 5,001,000 | 5,001,000 | 4,999,000 | 5,000,000 | 0.501714 | 2,508,830.54623 |
2024-11-29 04:00:00 | 4,999,000 | 5,000,000 | 4,997,000 | 4,997,000 | 8.621961 | 43,092,507.567 |
2024-11-29 04:01:00 | 4,997,000 | 5,000,000 | 4,997,000 | 5,000,000 | 2.365182 | 11,825,198.95987 |
2024-11-29 04:02:00 | 5,001,000 | 5,003,000 | 5,000,000 | 5,003,000 | 3.808481 | 19,044,211.1212 |
2024-11-29 04:03:00 | 5,003,000 | 5,003,000 | 5,001,000 | 5,001,000 | 28.663247 | 143,400,747.0216 |
2024-11-29 04:04:00 | 5,003,000 | 5,003,000 | 5,001,000 | 5,001,000 | 1.937483 | 9,691,447.88825 |
2024-11-29 04:05:00 | 5,001,000 | 5,003,000 | 5,000,000 | 5,003,000 | 6.612018 | 33,070,979.14892 |
2024-11-29 04:06:00 | 5,003,000 | 5,003,000 | 5,001,000 | 5,003,000 | 16.57784 | 82,936,342.98708 |
2024-11-29 04:07:00 | 5,003,000 | 5,004,000 | 5,001,000 | 5,001,000 | 16.629749 | 83,198,579.23588 |
2024-11-29 04:08:00 | 5,003,000 | 5,003,000 | 5,000,000 | 5,000,000 | 9.984422 | 49,923,183.9076 |
2024-11-29 04:09:00 | 5,003,000 | 5,003,000 | 4,998,000 | 5,002,000 | 16.062066 | 80,316,568.2455 |
2024-11-29 04:10:00 | 5,002,000 | 5,004,000 | 4,998,000 | 5,000,000 | 5.263635 | 26,321,479.26426 |
2024-11-29 04:11:00 | 5,003,000 | 5,004,000 | 4,999,000 | 4,999,000 | 5.935576 | 29,681,450.48914 |
2024-11-29 04:12:00 | 5,001,000 | 5,004,000 | 5,000,000 | 5,001,000 | 1.424939 | 7,126,935.55693 |
2024-11-29 04:13:00 | 5,004,000 | 5,004,000 | 4,997,000 | 4,997,000 | 4.069958 | 20,348,418.08683 |
2024-11-29 04:14:00 | 4,998,000 | 5,000,000 | 4,994,000 | 4,998,000 | 25.261959 | 126,221,459.88807 |
2024-11-29 04:15:00 | 4,998,000 | 5,000,000 | 4,995,000 | 4,995,000 | 17.775566 | 88,844,994.93262 |
2024-11-29 04:16:00 | 4,998,000 | 4,999,000 | 4,995,000 | 4,999,000 | 2.066983 | 10,329,264.31199 |
2024-11-29 04:17:00 | 4,999,000 | 5,000,000 | 4,997,000 | 5,000,000 | 0.406921 | 2,034,104.3623 |
2024-11-29 04:18:00 | 5,000,000 | 5,000,000 | 4,993,000 | 4,993,000 | 8.340815 | 41,665,023.07118 |
2024-11-29 04:19:00 | 4,994,000 | 4,994,000 | 4,993,000 | 4,993,000 | 2.670453 | 13,333,590.65141 |
2024-11-29 04:20:00 | 4,993,000 | 4,993,000 | 4,984,000 | 4,990,000 | 23.513711 | 117,277,500.72747 |
2024-11-29 04:21:00 | 4,990,000 | 4,990,000 | 4,984,000 | 4,989,000 | 0.531718 | 2,652,722.05378 |
2024-11-29 04:22:00 | 4,989,000 | 4,989,000 | 4,984,000 | 4,984,000 | 7.7815 | 38,795,601.26451 |
2024-11-29 04:23:00 | 4,986,000 | 4,986,000 | 4,983,000 | 4,983,000 | 10.255171 | 51,109,062.57429 |
2024-11-29 04:24:00 | 4,989,000 | 4,989,000 | 4,983,000 | 4,986,000 | 2.222853 | 11,085,342.53866 |
2024-11-29 04:25:00 | 4,987,000 | 4,995,000 | 4,987,000 | 4,995,000 | 6.99393 | 34,899,558.99124 |
2024-11-29 04:26:00 | 4,991,000 | 4,997,000 | 4,991,000 | 4,997,000 | 2.359075 | 11,782,686.87801 |
2024-11-29 04:27:00 | 4,995,000 | 4,995,000 | 4,991,000 | 4,991,000 | 2.030324 | 10,133,370.20002 |
2024-11-29 04:28:00 | 4,994,000 | 4,994,000 | 4,990,000 | 4,991,000 | 1.604514 | 8,007,804.67934 |
2024-11-29 04:29:00 | 4,991,000 | 4,991,000 | 4,990,000 | 4,990,000 | 1.948188 | 9,722,408.00494 |
2024-11-29 04:30:00 | 4,991,000 | 4,991,000 | 4,990,000 | 4,990,000 | 4.978213 | 24,842,308.1188 |
2024-11-29 04:31:00 | 4,990,000 | 4,991,000 | 4,990,000 | 4,991,000 | 3.765716 | 18,792,867.86766 |
2024-11-29 04:32:00 | 4,991,000 | 4,991,000 | 4,987,000 | 4,988,000 | 5.888381 | 29,380,760.57978 |
2024-11-29 04:33:00 | 4,990,000 | 4,994,000 | 4,990,000 | 4,994,000 | 3.973485 | 19,837,557.55963 |
2024-11-29 04:34:00 | 4,994,000 | 4,999,000 | 4,994,000 | 4,996,000 | 9.946644 | 49,698,965.7844 |
2024-11-29 04:35:00 | 4,996,000 | 4,996,000 | 4,992,000 | 4,996,000 | 3.253587 | 16,254,017.81577 |
2024-11-29 04:36:00 | 4,996,000 | 4,997,000 | 4,993,000 | 4,997,000 | 2.875917 | 14,369,697.18499 |
2024-11-29 04:37:00 | 4,999,000 | 4,999,000 | 4,996,000 | 4,996,000 | 1.632591 | 8,157,571.29276 |
2024-11-29 04:38:00 | 4,996,000 | 4,997,000 | 4,995,000 | 4,996,000 | 38.544309 | 192,556,799.21713 |
2024-11-29 04:39:00 | 4,996,000 | 4,996,000 | 4,993,000 | 4,993,000 | 1.665634 | 8,317,989.41322 |
2024-11-29 04:40:00 | 4,993,000 | 4,996,000 | 4,993,000 | 4,993,000 | 1.276704 | 6,374,589.42631 |
2024-11-29 04:41:00 | 4,996,000 | 4,997,000 | 4,990,000 | 4,990,000 | 19.421133 | 96,950,985.47268 |
2024-11-29 04:42:00 | 4,995,000 | 4,995,000 | 4,990,000 | 4,993,000 | 0.307005 | 1,533,137.51441 |
2024-11-29 04:43:00 | 4,993,000 | 4,994,000 | 4,988,000 | 4,993,000 | 3.383318 | 16,878,714.64695 |
2024-11-29 04:44:00 | 4,994,000 | 4,994,000 | 4,993,000 | 4,994,000 | 3.955396 | 19,752,078.13 |