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 04:45:00 | 4,994,000 | 4,994,000 | 4,993,000 | 4,993,000 | 2.772837 | 13,847,492.71402 |
2024-11-29 04:46:00 | 4,997,000 | 5,001,000 | 4,994,000 | 4,999,000 | 7.695475 | 38,470,711.16162 |
2024-11-29 04:47:00 | 5,001,000 | 5,003,000 | 4,995,000 | 4,996,000 | 11.443161 | 57,221,111.66176 |
2024-11-29 04:48:00 | 4,998,000 | 5,004,000 | 4,996,000 | 5,003,000 | 22.378195 | 111,815,092.38752 |
2024-11-29 04:49:00 | 5,002,000 | 5,004,000 | 4,998,000 | 5,003,000 | 2.413635 | 12,071,356.02798 |
2024-11-29 04:50:00 | 5,003,000 | 5,003,000 | 4,997,000 | 4,997,000 | 4.940857 | 24,698,299.07799 |
2024-11-29 04:51:00 | 4,996,000 | 5,002,000 | 4,996,000 | 5,002,000 | 3.935986 | 19,664,388.15978 |
2024-11-29 04:52:00 | 4,997,000 | 5,001,000 | 4,996,000 | 5,000,000 | 6.663669 | 33,295,610.10485 |
2024-11-29 04:53:00 | 5,000,000 | 5,003,000 | 4,998,000 | 4,998,000 | 33.376647 | 166,934,804.6765 |
2024-11-29 04:54:00 | 4,998,000 | 5,000,000 | 4,998,000 | 4,998,000 | 1.271898 | 6,356,967.4204 |
2024-11-29 04:55:00 | 4,998,000 | 4,998,000 | 4,995,000 | 4,996,000 | 20.007204 | 99,973,384.90614 |
2024-11-29 04:56:00 | 4,998,000 | 4,999,000 | 4,996,000 | 4,996,000 | 1.618722 | 8,087,748.19214 |
2024-11-29 04:57:00 | 5,000,000 | 5,001,000 | 4,996,000 | 5,000,000 | 4.75508 | 23,767,676.3721 |
2024-11-29 04:58:00 | 5,000,000 | 5,001,000 | 4,999,000 | 5,001,000 | 1.775165 | 8,874,591.28989 |
2024-11-29 04:59:00 | 5,001,000 | 5,001,000 | 4,999,000 | 5,000,000 | 2.675361 | 13,375,576.61128 |
2024-11-29 05:00:00 | 4,999,000 | 5,001,000 | 4,996,000 | 4,997,000 | 13.820069 | 69,095,138.07146 |
2024-11-29 05:01:00 | 5,000,000 | 5,000,000 | 4,996,000 | 4,999,000 | 4.608854 | 23,029,434.44251 |
2024-11-29 05:02:00 | 4,999,000 | 4,999,000 | 4,996,000 | 4,996,000 | 1.42714 | 7,134,112.76194 |
2024-11-29 05:03:00 | 4,999,000 | 4,999,000 | 4,994,000 | 4,994,000 | 12.24175 | 61,158,737.05568 |
2024-11-29 05:04:00 | 4,997,000 | 4,997,000 | 4,993,000 | 4,993,000 | 0.883998 | 4,414,110.48153 |
2024-11-29 05:05:00 | 4,993,000 | 4,997,000 | 4,993,000 | 4,996,000 | 3.318273 | 16,572,734.3378 |
2024-11-29 05:06:00 | 4,996,000 | 4,996,000 | 4,989,000 | 4,989,000 | 18.447403 | 92,073,543.24446 |
2024-11-29 05:07:00 | 4,995,000 | 4,995,000 | 4,989,000 | 4,989,000 | 1.497628 | 7,472,537.74496 |
2024-11-29 05:08:00 | 4,995,000 | 4,995,000 | 4,991,000 | 4,991,000 | 9.60164 | 47,936,123.40537 |
2024-11-29 05:09:00 | 4,995,000 | 4,995,000 | 4,991,000 | 4,995,000 | 0.473697 | 2,364,926.98742 |
2024-11-29 05:10:00 | 4,994,000 | 4,994,000 | 4,992,000 | 4,994,000 | 5.332728 | 26,631,588.61172 |
2024-11-29 05:11:00 | 4,995,000 | 4,995,000 | 4,989,000 | 4,994,000 | 25.686527 | 128,208,828.04303 |
2024-11-29 05:12:00 | 4,994,000 | 4,994,000 | 4,987,000 | 4,987,000 | 13.042051 | 65,057,448.4331 |
2024-11-29 05:13:00 | 4,992,000 | 4,992,000 | 4,987,000 | 4,990,000 | 5.692755 | 28,401,188.25115 |
2024-11-29 05:14:00 | 4,990,000 | 4,990,000 | 4,989,000 | 4,989,000 | 2.95377 | 14,738,787.36397 |
2024-11-29 05:15:00 | 4,988,000 | 4,990,000 | 4,988,000 | 4,989,000 | 13.523115 | 67,466,811.45933 |
2024-11-29 05:16:00 | 4,989,000 | 4,990,000 | 4,988,000 | 4,988,000 | 5.481078 | 27,345,560.6742 |
2024-11-29 05:17:00 | 4,988,000 | 4,990,000 | 4,986,000 | 4,987,000 | 8.840337 | 44,096,253.97987 |
2024-11-29 05:18:00 | 4,986,000 | 4,987,000 | 4,985,000 | 4,985,000 | 10.619485 | 52,940,127.53698 |
2024-11-29 05:19:00 | 4,986,000 | 4,986,000 | 4,984,000 | 4,984,000 | 7.25685 | 36,173,653.90597 |
2024-11-29 05:20:00 | 4,984,000 | 4,984,000 | 4,979,000 | 4,979,000 | 16.436062 | 81,860,108.32162 |
2024-11-29 05:21:00 | 4,979,000 | 4,979,000 | 4,978,000 | 4,979,000 | 4.688556 | 23,340,024.1259 |
2024-11-29 05:22:00 | 4,979,000 | 4,985,000 | 4,978,000 | 4,982,000 | 7.888125 | 39,277,982.92024 |
2024-11-29 05:23:00 | 4,986,000 | 4,987,000 | 4,984,000 | 4,984,000 | 2.921905 | 14,566,215.17115 |
2024-11-29 05:24:00 | 4,987,000 | 4,988,000 | 4,984,000 | 4,984,000 | 11.603601 | 57,858,423.07498 |
2024-11-29 05:25:00 | 4,984,000 | 4,987,000 | 4,984,000 | 4,985,000 | 0.689338 | 3,436,117.9058 |
2024-11-29 05:26:00 | 4,987,000 | 4,987,000 | 4,984,000 | 4,984,000 | 8.472293 | 42,238,563.36106 |
2024-11-29 05:27:00 | 4,987,000 | 4,987,000 | 4,982,000 | 4,982,000 | 8.730212 | 43,502,844.96159 |
2024-11-29 05:28:00 | 4,982,000 | 4,983,000 | 4,978,000 | 4,982,000 | 15.090879 | 75,145,593.21451 |
2024-11-29 05:29:00 | 4,982,000 | 4,982,000 | 4,979,000 | 4,981,000 | 2.835313 | 14,122,754.30887 |
2024-11-29 05:30:00 | 4,981,000 | 4,981,000 | 4,979,000 | 4,979,000 | 4.076186 | 20,303,417.19983 |
2024-11-29 05:31:00 | 4,981,000 | 4,983,000 | 4,979,000 | 4,983,000 | 13.655777 | 68,019,580.38417 |
2024-11-29 05:32:00 | 4,983,000 | 4,984,000 | 4,980,000 | 4,980,000 | 12.896621 | 64,243,505.606 |
2024-11-29 05:33:00 | 4,982,000 | 4,984,000 | 4,981,000 | 4,982,000 | 4.162582 | 20,744,287.84141 |
2024-11-29 05:34:00 | 4,981,000 | 4,986,000 | 4,981,000 | 4,986,000 | 10.401092 | 51,835,597.16019 |
2024-11-29 05:35:00 | 4,985,000 | 4,985,000 | 4,981,000 | 4,983,000 | 17.966344 | 89,541,377.6878 |
2024-11-29 05:36:00 | 4,983,000 | 4,984,000 | 4,981,000 | 4,981,000 | 2.180003 | 10,858,776.44929 |
2024-11-29 05:37:00 | 4,983,000 | 4,983,000 | 4,972,000 | 4,975,000 | 37.118595 | 184,718,410.14773 |
2024-11-29 05:38:00 | 4,975,000 | 4,975,000 | 4,972,000 | 4,975,000 | 5.166382 | 25,688,482.07036 |
2024-11-29 05:39:00 | 4,976,000 | 4,976,000 | 4,972,000 | 4,974,000 | 2.022174 | 10,056,959.32217 |
2024-11-29 05:40:00 | 4,975,000 | 4,979,000 | 4,974,000 | 4,979,000 | 7.097978 | 35,309,673.71134 |
2024-11-29 05:41:00 | 4,979,000 | 4,979,000 | 4,974,000 | 4,979,000 | 4.088053 | 20,350,768.41914 |
2024-11-29 05:42:00 | 4,979,000 | 4,982,000 | 4,979,000 | 4,979,000 | 10.380468 | 51,695,880.39832 |
2024-11-29 05:43:00 | 4,982,000 | 4,982,000 | 4,979,000 | 4,980,000 | 3.179055 | 15,830,893.41503 |
2024-11-29 05:44:00 | 4,981,000 | 4,981,000 | 4,980,000 | 4,980,000 | 3.606058 | 17,960,464.61134 |
2024-11-29 05:45:00 | 4,980,000 | 4,982,000 | 4,980,000 | 4,982,000 | 9.968111 | 49,647,709.51456 |
2024-11-29 05:46:00 | 4,982,000 | 4,988,000 | 4,981,000 | 4,987,000 | 8.794131 | 43,829,671.30255 |
2024-11-29 05:47:00 | 4,987,000 | 4,989,000 | 4,987,000 | 4,987,000 | 2.617857 | 13,055,391.72087 |
2024-11-29 05:48:00 | 4,989,000 | 4,989,000 | 4,987,000 | 4,989,000 | 3.140959 | 15,667,163.0195 |
2024-11-29 05:49:00 | 4,989,000 | 4,989,000 | 4,987,000 | 4,987,000 | 4.496705 | 22,429,380.60037 |
2024-11-29 05:50:00 | 4,987,000 | 4,987,000 | 4,982,000 | 4,982,000 | 4.994829 | 24,897,862.84193 |
2024-11-29 05:51:00 | 4,982,000 | 4,986,000 | 4,982,000 | 4,985,000 | 1.868721 | 9,312,873.90045 |
2024-11-29 05:52:00 | 4,986,000 | 4,987,000 | 4,983,000 | 4,985,000 | 1.965868 | 9,798,248.95805 |
2024-11-29 05:53:00 | 4,985,000 | 4,987,000 | 4,982,000 | 4,984,000 | 10.124671 | 50,462,989.21434 |
2024-11-29 05:54:00 | 4,984,000 | 4,984,000 | 4,980,000 | 4,980,000 | 7.930575 | 39,498,237.86089 |
2024-11-29 05:55:00 | 4,980,000 | 4,981,000 | 4,980,000 | 4,981,000 | 2.415309 | 12,030,483.00414 |
2024-11-29 05:56:00 | 4,980,000 | 4,981,000 | 4,979,000 | 4,979,000 | 10.202304 | 50,810,353.70368 |
2024-11-29 05:57:00 | 4,981,000 | 4,981,000 | 4,979,000 | 4,979,000 | 5.018469 | 24,995,219.4613 |
2024-11-29 05:58:00 | 4,980,000 | 4,980,000 | 4,979,000 | 4,979,000 | 19.132144 | 95,261,082.04472 |
2024-11-29 05:59:00 | 4,979,000 | 4,979,000 | 4,977,000 | 4,978,000 | 9.083128 | 45,219,942.35177 |
2024-11-29 06:00:00 | 4,977,000 | 4,981,000 | 4,970,000 | 4,981,000 | 103.32865 | 514,065,680.67224 |
2024-11-29 06:01:00 | 4,981,000 | 4,983,000 | 4,980,000 | 4,983,000 | 9.774478 | 48,685,441.82648 |
2024-11-29 06:02:00 | 4,983,000 | 4,983,000 | 4,981,000 | 4,983,000 | 1.102921 | 5,495,328.14083 |
2024-11-29 06:03:00 | 4,983,000 | 4,985,000 | 4,982,000 | 4,984,000 | 16.746053 | 83,466,017.78924 |
2024-11-29 06:04:00 | 4,985,000 | 4,990,000 | 4,984,000 | 4,989,000 | 15.801965 | 78,812,712.68588 |
2024-11-29 06:05:00 | 4,990,000 | 4,993,000 | 4,985,000 | 4,990,000 | 11.736639 | 58,565,305.94303 |
2024-11-29 06:06:00 | 4,990,000 | 4,993,000 | 4,989,000 | 4,989,000 | 47.206864 | 235,627,267.73615 |
2024-11-29 06:07:00 | 4,992,000 | 4,994,000 | 4,984,000 | 4,993,000 | 68.117939 | 339,886,068.3745 |
2024-11-29 06:08:00 | 4,994,000 | 4,997,000 | 4,984,000 | 4,993,000 | 20.250017 | 101,041,668.23917 |
2024-11-29 06:09:00 | 4,997,000 | 4,997,000 | 4,986,000 | 4,990,000 | 30.737162 | 153,401,941.92825 |
2024-11-29 06:10:00 | 4,991,000 | 4,996,000 | 4,988,000 | 4,994,000 | 14.833233 | 74,015,310.7208 |
2024-11-29 06:11:00 | 4,995,000 | 4,995,000 | 4,981,000 | 4,981,000 | 30.798746 | 153,535,399.96572 |
2024-11-29 06:12:00 | 4,986,000 | 4,987,000 | 4,983,000 | 4,983,000 | 13.467656 | 67,116,650.7182 |
2024-11-29 06:13:00 | 4,983,000 | 4,983,000 | 4,980,000 | 4,981,000 | 25.287445 | 125,978,343.92758 |
2024-11-29 06:14:00 | 4,983,000 | 4,983,000 | 4,980,000 | 4,980,000 | 14.522067 | 72,338,695.93175 |
2024-11-29 06:15:00 | 4,980,000 | 4,985,000 | 4,979,000 | 4,980,000 | 15.12344 | 75,330,928.04553 |
2024-11-29 06:16:00 | 4,980,000 | 4,985,000 | 4,979,000 | 4,985,000 | 17.957429 | 89,467,046.87319 |
2024-11-29 06:17:00 | 4,985,000 | 4,985,000 | 4,979,000 | 4,985,000 | 4.591463 | 22,869,717.43229 |
2024-11-29 06:18:00 | 4,985,000 | 4,985,000 | 4,980,000 | 4,981,000 | 21.576073 | 107,546,193.93612 |
2024-11-29 06:19:00 | 4,986,000 | 4,987,000 | 4,983,000 | 4,983,000 | 8.605267 | 42,894,844.99021 |
2024-11-29 06:20:00 | 4,985,000 | 4,985,000 | 4,981,000 | 4,985,000 | 5.461649 | 27,210,547.29265 |
2024-11-29 06:21:00 | 4,985,000 | 4,987,000 | 4,981,000 | 4,985,000 | 6.618942 | 32,985,097.34467 |
2024-11-29 06:22:00 | 4,985,000 | 4,987,000 | 4,983,000 | 4,985,000 | 6.59872 | 32,896,364.57363 |
2024-11-29 06:23:00 | 4,987,000 | 4,989,000 | 4,987,000 | 4,989,000 | 11.805201 | 58,877,397.52124 |
2024-11-29 06:24:00 | 4,989,000 | 4,989,000 | 4,987,000 | 4,988,000 | 4.648986 | 23,193,350.28094 |