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 06:25:00 | 4,988,000 | 4,988,000 | 4,984,000 | 4,987,000 | 30.413498 | 151,665,260.28217 |
2024-11-29 06:26:00 | 4,988,000 | 4,990,000 | 4,987,000 | 4,990,000 | 6.259922 | 31,230,633.00972 |
2024-11-29 06:27:00 | 4,989,000 | 4,991,000 | 4,987,000 | 4,987,000 | 9.130978 | 45,546,858.97979 |
2024-11-29 06:28:00 | 4,989,000 | 4,989,000 | 4,987,000 | 4,987,000 | 18.315327 | 91,338,627.67714 |
2024-11-29 06:29:00 | 4,988,000 | 4,988,000 | 4,982,000 | 4,983,000 | 31.589444 | 157,437,655.56061 |
2024-11-29 06:30:00 | 4,983,000 | 4,984,000 | 4,982,000 | 4,982,000 | 15.219376 | 75,835,908.4423 |
2024-11-29 06:31:00 | 4,983,000 | 4,983,000 | 4,980,000 | 4,980,000 | 20.933431 | 104,280,084.56725 |
2024-11-29 06:32:00 | 4,980,000 | 4,981,000 | 4,979,000 | 4,979,000 | 13.696055 | 68,205,068.76808 |
2024-11-29 06:33:00 | 4,980,000 | 4,980,000 | 4,978,000 | 4,978,000 | 13.075554 | 65,100,323.63052 |
2024-11-29 06:34:00 | 4,978,000 | 4,979,000 | 4,977,000 | 4,978,000 | 10.793378 | 53,727,965.99863 |
2024-11-29 06:35:00 | 4,978,000 | 4,980,000 | 4,978,000 | 4,980,000 | 7.141395 | 35,554,552.36105 |
2024-11-29 06:36:00 | 4,980,000 | 4,985,000 | 4,979,000 | 4,984,000 | 55.952342 | 278,667,816.12511 |
2024-11-29 06:37:00 | 4,984,000 | 4,989,000 | 4,983,000 | 4,985,000 | 12.223216 | 60,955,065.32749 |
2024-11-29 06:38:00 | 4,988,000 | 4,988,000 | 4,984,000 | 4,985,000 | 10.353397 | 51,614,023.45932 |
2024-11-29 06:39:00 | 4,987,000 | 4,988,000 | 4,985,000 | 4,988,000 | 3.628782 | 18,095,391.66357 |
2024-11-29 06:40:00 | 4,988,000 | 4,993,000 | 4,987,000 | 4,990,000 | 8.784641 | 43,835,009.64877 |
2024-11-29 06:41:00 | 4,991,000 | 4,994,000 | 4,990,000 | 4,992,000 | 27.475427 | 137,148,184.27833 |
2024-11-29 06:42:00 | 4,994,000 | 4,996,000 | 4,992,000 | 4,994,000 | 13.535135 | 67,590,908.29433 |
2024-11-29 06:43:00 | 4,997,000 | 4,997,000 | 4,994,000 | 4,994,000 | 18.807681 | 93,940,896.12182 |
2024-11-29 06:44:00 | 4,995,000 | 4,995,000 | 4,990,000 | 4,990,000 | 28.986693 | 144,722,199.92398 |
2024-11-29 06:45:00 | 4,990,000 | 4,990,000 | 4,988,000 | 4,988,000 | 6.511333 | 32,490,317.66685 |
2024-11-29 06:46:00 | 4,990,000 | 4,993,000 | 4,988,000 | 4,993,000 | 16.86979 | 84,181,548.24506 |
2024-11-29 06:47:00 | 4,993,000 | 4,997,000 | 4,993,000 | 4,993,000 | 16.892884 | 84,374,172.12043 |
2024-11-29 06:48:00 | 4,997,000 | 4,997,000 | 4,990,000 | 4,993,000 | 11.231539 | 56,075,986.24652 |
2024-11-29 06:49:00 | 4,993,000 | 4,993,000 | 4,991,000 | 4,991,000 | 3.567634 | 17,809,696.62907 |
2024-11-29 06:50:00 | 4,993,000 | 4,994,000 | 4,991,000 | 4,994,000 | 5.457118 | 27,244,908.73817 |
2024-11-29 06:51:00 | 4,994,000 | 4,994,000 | 4,988,000 | 4,988,000 | 15.605067 | 77,865,195.1977 |
2024-11-29 06:52:00 | 4,988,000 | 4,993,000 | 4,987,000 | 4,992,000 | 8.948889 | 44,658,040.10581 |
2024-11-29 06:53:00 | 4,994,000 | 4,994,000 | 4,989,000 | 4,989,000 | 7.108265 | 35,482,843.91277 |
2024-11-29 06:54:00 | 4,990,000 | 4,990,000 | 4,988,000 | 4,989,000 | 8.815158 | 43,974,609.53761 |
2024-11-29 06:55:00 | 4,988,000 | 4,989,000 | 4,987,000 | 4,988,000 | 7.067387 | 35,254,007.74051 |
2024-11-29 06:56:00 | 4,988,000 | 4,990,000 | 4,988,000 | 4,989,000 | 17.244988 | 86,033,073.54952 |
2024-11-29 06:57:00 | 4,990,000 | 4,990,000 | 4,983,000 | 4,988,000 | 35.356408 | 176,307,211.25471 |
2024-11-29 06:58:00 | 4,989,000 | 4,989,000 | 4,984,000 | 4,988,000 | 23.415432 | 116,791,160.55587 |
2024-11-29 06:59:00 | 4,989,000 | 4,989,000 | 4,984,000 | 4,984,000 | 6.935328 | 34,579,136.7327 |
2024-11-29 07:00:00 | 4,985,000 | 4,985,000 | 4,983,000 | 4,983,000 | 6.999263 | 34,885,335.03597 |
2024-11-29 07:01:00 | 4,985,000 | 4,985,000 | 4,980,000 | 4,983,000 | 20.151877 | 100,387,768.18642 |
2024-11-29 07:02:00 | 4,983,000 | 4,985,000 | 4,980,000 | 4,985,000 | 13.340748 | 66,475,443.47639 |
2024-11-29 07:03:00 | 4,985,000 | 4,985,000 | 4,981,000 | 4,984,000 | 3.955024 | 19,710,685.75062 |
2024-11-29 07:04:00 | 4,985,000 | 4,990,000 | 4,982,000 | 4,990,000 | 27.005996 | 134,659,605.47876 |
2024-11-29 07:05:00 | 4,989,000 | 4,990,000 | 4,985,000 | 4,988,000 | 8.140173 | 40,591,909.63559 |
2024-11-29 07:06:00 | 4,988,000 | 4,990,000 | 4,988,000 | 4,989,000 | 13.945148 | 69,576,792.87233 |
2024-11-29 07:07:00 | 4,991,000 | 4,992,000 | 4,989,000 | 4,989,000 | 11.903968 | 59,402,775.43009 |
2024-11-29 07:08:00 | 4,990,000 | 4,992,000 | 4,987,000 | 4,992,000 | 12.305514 | 61,399,401.85685 |
2024-11-29 07:09:00 | 4,992,000 | 4,995,000 | 4,992,000 | 4,994,000 | 11.251352 | 56,187,066.84355 |
2024-11-29 07:10:00 | 4,994,000 | 4,994,000 | 4,992,000 | 4,994,000 | 2.136435 | 10,667,393.25029 |
2024-11-29 07:11:00 | 4,994,000 | 4,997,000 | 4,992,000 | 4,997,000 | 19.807903 | 98,940,712.56553 |
2024-11-29 07:12:00 | 4,997,000 | 5,003,000 | 4,995,000 | 4,999,000 | 30.623807 | 153,107,966.09988 |
2024-11-29 07:13:00 | 5,001,000 | 5,004,000 | 4,999,000 | 5,003,000 | 15.043911 | 75,235,774.69493 |
2024-11-29 07:14:00 | 5,004,000 | 5,004,000 | 5,000,000 | 5,003,000 | 11.674798 | 58,406,057.15955 |
2024-11-29 07:15:00 | 5,003,000 | 5,007,000 | 5,002,000 | 5,007,000 | 27.159384 | 135,912,465.31969 |
2024-11-29 07:16:00 | 5,007,000 | 5,009,000 | 5,004,000 | 5,008,000 | 18.210949 | 91,176,848.20669 |
2024-11-29 07:17:00 | 5,008,000 | 5,012,000 | 5,007,000 | 5,012,000 | 23.664496 | 118,545,134.09452 |
2024-11-29 07:18:00 | 5,012,000 | 5,019,000 | 5,010,000 | 5,013,000 | 19.980417 | 100,171,150.33579 |
2024-11-29 07:19:00 | 5,013,000 | 5,019,000 | 5,013,000 | 5,019,000 | 27.824035 | 139,511,894.7287 |
2024-11-29 07:20:00 | 5,018,000 | 5,019,000 | 5,013,000 | 5,013,000 | 27.253364 | 136,727,278.60173 |
2024-11-29 07:21:00 | 5,015,000 | 5,015,000 | 5,006,000 | 5,008,000 | 42.679953 | 213,837,984.37722 |
2024-11-29 07:22:00 | 5,008,000 | 5,008,000 | 5,005,000 | 5,006,000 | 20.522224 | 102,721,819.43708 |
2024-11-29 07:23:00 | 5,006,000 | 5,006,000 | 5,004,000 | 5,004,000 | 36.359172 | 181,993,496.03618 |
2024-11-29 07:24:00 | 5,004,000 | 5,004,000 | 5,001,000 | 5,004,000 | 27.131823 | 135,714,417.00177 |
2024-11-29 07:25:00 | 5,005,000 | 5,006,000 | 5,002,000 | 5,002,000 | 16.517474 | 82,671,070.97204 |
2024-11-29 07:26:00 | 5,005,000 | 5,006,000 | 5,002,000 | 5,003,000 | 14.821181 | 74,154,436.32781 |
2024-11-29 07:27:00 | 5,005,000 | 5,005,000 | 5,002,000 | 5,002,000 | 6.90821 | 34,562,366.63044 |
2024-11-29 07:28:00 | 5,003,000 | 5,004,000 | 5,002,000 | 5,003,000 | 15.00418 | 75,061,401.44309 |
2024-11-29 07:29:00 | 5,003,000 | 5,005,000 | 5,001,000 | 5,001,000 | 20.941626 | 104,776,281.30821 |
2024-11-29 07:30:00 | 5,001,000 | 5,002,000 | 4,995,000 | 4,996,000 | 109.675112 | 548,314,784.75429 |
2024-11-29 07:31:00 | 4,996,000 | 4,999,000 | 4,993,000 | 4,999,000 | 45.211636 | 225,797,307.01167 |
2024-11-29 07:32:00 | 4,999,000 | 5,001,000 | 4,993,000 | 4,999,000 | 46.801427 | 233,867,362.01323 |
2024-11-29 07:33:00 | 4,999,000 | 5,002,000 | 4,995,000 | 4,999,000 | 40.117307 | 200,520,521.34169 |
2024-11-29 07:34:00 | 4,999,000 | 5,000,000 | 4,993,000 | 4,999,000 | 10.208655 | 51,013,854.20955 |
2024-11-29 07:35:00 | 4,999,000 | 5,001,000 | 4,999,000 | 5,000,000 | 6.873598 | 34,368,076.59601 |
2024-11-29 07:36:00 | 5,001,000 | 5,001,000 | 4,999,000 | 5,000,000 | 13.314452 | 66,574,813.07365 |
2024-11-29 07:37:00 | 5,001,000 | 5,003,000 | 5,000,000 | 5,001,000 | 18.16506 | 90,844,265.34379 |
2024-11-29 07:38:00 | 5,003,000 | 5,004,000 | 5,001,000 | 5,001,000 | 15.914666 | 79,614,047.43333 |
2024-11-29 07:39:00 | 5,003,000 | 5,008,000 | 5,001,000 | 5,005,000 | 27.022766 | 135,225,512.86142 |
2024-11-29 07:40:00 | 5,007,000 | 5,007,000 | 5,003,000 | 5,006,000 | 20.848659 | 104,350,145.36496 |
2024-11-29 07:41:00 | 5,006,000 | 5,006,000 | 5,000,000 | 5,003,000 | 23.005853 | 115,102,796.3459 |
2024-11-29 07:42:00 | 5,004,000 | 5,004,000 | 5,001,000 | 5,002,000 | 8.520402 | 42,622,807.30582 |
2024-11-29 07:43:00 | 5,002,000 | 5,002,000 | 5,000,000 | 5,001,000 | 30.551231 | 152,768,353.29247 |
2024-11-29 07:44:00 | 5,001,000 | 5,007,000 | 5,000,000 | 5,001,000 | 32.107795 | 160,635,164.1517 |
2024-11-29 07:45:00 | 5,003,000 | 5,006,000 | 5,001,000 | 5,006,000 | 6.091205 | 30,483,887.26165 |
2024-11-29 07:46:00 | 5,006,000 | 5,006,000 | 5,003,000 | 5,003,000 | 25.820615 | 129,216,308.06794 |
2024-11-29 07:47:00 | 5,004,000 | 5,004,000 | 5,000,000 | 5,000,000 | 18.580544 | 92,933,706.18751 |
2024-11-29 07:48:00 | 5,002,000 | 5,002,000 | 5,001,000 | 5,002,000 | 10.339369 | 51,716,956.73298 |
2024-11-29 07:49:00 | 5,002,000 | 5,002,000 | 5,000,000 | 5,002,000 | 24.216817 | 121,091,035.07482 |
2024-11-29 07:50:00 | 5,002,000 | 5,007,000 | 5,001,000 | 5,005,000 | 15.316641 | 76,646,739.69336 |
2024-11-29 07:51:00 | 5,006,000 | 5,007,000 | 5,002,000 | 5,007,000 | 11.184467 | 55,989,764.02609 |
2024-11-29 07:52:00 | 5,007,000 | 5,007,000 | 5,006,000 | 5,006,000 | 7.686823 | 38,483,644.78328 |
2024-11-29 07:53:00 | 5,006,000 | 5,007,000 | 5,001,000 | 5,004,000 | 15.474525 | 77,446,619.86706 |
2024-11-29 07:54:00 | 5,004,000 | 5,004,000 | 5,000,000 | 5,000,000 | 37.461033 | 187,361,625.49931 |
2024-11-29 07:55:00 | 5,000,000 | 5,004,000 | 4,997,000 | 5,000,000 | 54.828424 | 274,129,135.04338 |
2024-11-29 07:56:00 | 5,000,000 | 5,004,000 | 4,998,000 | 5,003,000 | 7.678391 | 38,394,025.74859 |
2024-11-29 07:57:00 | 5,004,000 | 5,005,000 | 5,000,000 | 5,005,000 | 20.466086 | 102,373,181.85864 |
2024-11-29 07:58:00 | 5,005,000 | 5,005,000 | 5,000,000 | 5,000,000 | 16.864439 | 84,361,063.62556 |
2024-11-29 07:59:00 | 5,002,000 | 5,005,000 | 5,000,000 | 5,004,000 | 30.654609 | 153,330,371.49503 |
2024-11-29 08:00:00 | 5,004,000 | 5,005,000 | 5,001,000 | 5,002,000 | 16.329644 | 81,693,391.51812 |
2024-11-29 08:01:00 | 5,005,000 | 5,005,000 | 5,000,000 | 5,004,000 | 23.71248 | 118,585,439.68894 |
2024-11-29 08:02:00 | 5,004,000 | 5,004,000 | 4,998,000 | 4,998,000 | 66.270685 | 331,329,328.5896 |
2024-11-29 08:03:00 | 4,998,000 | 4,999,000 | 4,993,000 | 4,997,000 | 83.025197 | 414,791,511.42104 |
2024-11-29 08:04:00 | 4,997,000 | 5,000,000 | 4,993,000 | 4,999,000 | 64.98467 | 324,645,865.9684 |