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 08:05:00 | 4,998,000 | 4,999,000 | 4,996,000 | 4,998,000 | 50.721209 | 253,465,914.50198 |
2024-11-29 08:06:00 | 4,998,000 | 5,001,000 | 4,997,000 | 4,999,000 | 89.456015 | 447,206,463.76092 |
2024-11-29 08:07:00 | 4,997,000 | 5,000,000 | 4,980,000 | 4,982,000 | 131.653797 | 656,917,411.32983 |
2024-11-29 08:08:00 | 4,988,000 | 4,988,000 | 4,980,000 | 4,988,000 | 39.934369 | 199,062,456.62399 |
2024-11-29 08:09:00 | 4,987,000 | 4,994,000 | 4,983,000 | 4,994,000 | 63.061261 | 314,434,336.64756 |
2024-11-29 08:10:00 | 4,992,000 | 4,992,000 | 4,987,000 | 4,989,000 | 19.211236 | 95,847,539.20033 |
2024-11-29 08:11:00 | 4,988,000 | 4,992,000 | 4,985,000 | 4,991,000 | 23.923082 | 119,346,598.12692 |
2024-11-29 08:12:00 | 4,991,000 | 4,992,000 | 4,987,000 | 4,990,000 | 48.018027 | 239,619,807.5433 |
2024-11-29 08:13:00 | 4,990,000 | 4,991,000 | 4,987,000 | 4,990,000 | 34.366027 | 171,437,622.41117 |
2024-11-29 08:14:00 | 4,990,000 | 4,992,000 | 4,985,000 | 4,990,000 | 51.960792 | 259,219,705.56769 |
2024-11-29 08:15:00 | 4,990,000 | 4,993,000 | 4,988,000 | 4,988,000 | 17.611765 | 87,907,826.55997 |
2024-11-29 08:16:00 | 4,990,000 | 4,990,000 | 4,988,000 | 4,990,000 | 15.979938 | 79,726,492.19133 |
2024-11-29 08:17:00 | 4,989,000 | 4,991,000 | 4,984,000 | 4,991,000 | 101.525172 | 506,365,296.19218 |
2024-11-29 08:18:00 | 4,991,000 | 4,998,000 | 4,986,000 | 4,989,000 | 41.091796 | 205,136,914.42449 |
2024-11-29 08:19:00 | 4,992,000 | 4,993,000 | 4,989,000 | 4,990,000 | 17.570479 | 87,699,641.53269 |
2024-11-29 08:20:00 | 4,991,000 | 4,998,000 | 4,986,000 | 4,996,000 | 48.551749 | 242,263,973.08426 |
2024-11-29 08:21:00 | 4,996,000 | 4,998,000 | 4,989,000 | 4,998,000 | 52.589502 | 262,519,781.68408 |
2024-11-29 08:22:00 | 4,998,000 | 5,000,000 | 4,997,000 | 4,998,000 | 57.837129 | 289,128,254.57285 |
2024-11-29 08:23:00 | 4,999,000 | 4,999,000 | 4,996,000 | 4,998,000 | 43.735696 | 218,595,479.8871 |
2024-11-29 08:24:00 | 4,998,000 | 4,999,000 | 4,996,000 | 4,999,000 | 17.54429 | 87,685,410.26785 |
2024-11-29 08:25:00 | 4,998,000 | 4,999,000 | 4,996,000 | 4,997,000 | 28.811409 | 143,995,860.96337 |
2024-11-29 08:26:00 | 4,997,000 | 4,997,000 | 4,993,000 | 4,997,000 | 40.190472 | 200,736,740.44457 |
2024-11-29 08:27:00 | 4,997,000 | 4,997,000 | 4,994,000 | 4,995,000 | 17.094144 | 85,387,482.13557 |
2024-11-29 08:28:00 | 4,995,000 | 4,997,000 | 4,995,000 | 4,997,000 | 60.852168 | 304,056,967.02886 |
2024-11-29 08:29:00 | 4,997,000 | 4,998,000 | 4,995,000 | 4,998,000 | 30.291469 | 151,361,593.26338 |
2024-11-29 08:30:00 | 4,997,000 | 4,999,000 | 4,995,000 | 4,999,000 | 47.765266 | 238,705,300.45601 |
2024-11-29 08:31:00 | 4,999,000 | 5,000,000 | 4,998,000 | 4,998,000 | 22.826497 | 114,128,121.13611 |
2024-11-29 08:32:00 | 4,999,000 | 5,001,000 | 4,998,000 | 5,001,000 | 107.669334 | 538,346,817.14828 |
2024-11-29 08:33:00 | 5,001,000 | 5,003,000 | 5,000,000 | 5,003,000 | 126.826161 | 634,263,882.88029 |
2024-11-29 08:34:00 | 5,003,000 | 5,004,000 | 5,002,000 | 5,002,000 | 15.127704 | 75,689,575.6916 |
2024-11-29 08:35:00 | 5,003,000 | 5,005,000 | 5,003,000 | 5,004,000 | 23.579242 | 117,973,270.17625 |
2024-11-29 08:36:00 | 5,004,000 | 5,004,000 | 5,001,000 | 5,002,000 | 39.188667 | 196,019,928.92207 |
2024-11-29 08:37:00 | 5,002,000 | 5,002,000 | 5,001,000 | 5,002,000 | 16.175413 | 80,900,407.82329 |
2024-11-29 08:38:00 | 5,002,000 | 5,002,000 | 5,001,000 | 5,002,000 | 31.037388 | 155,230,458.70422 |
2024-11-29 08:39:00 | 5,003,000 | 5,003,000 | 4,995,000 | 4,996,000 | 126.959333 | 634,794,718.90125 |
2024-11-29 08:40:00 | 4,996,000 | 4,996,000 | 4,992,000 | 4,993,000 | 62.497025 | 312,165,574.32351 |
2024-11-29 08:41:00 | 4,992,000 | 4,993,000 | 4,990,000 | 4,990,000 | 22.842057 | 113,994,385.72573 |
2024-11-29 08:42:00 | 4,991,000 | 4,996,000 | 4,990,000 | 4,994,000 | 27.182245 | 135,689,232.86552 |
2024-11-29 08:43:00 | 4,996,000 | 4,996,000 | 4,993,000 | 4,995,000 | 6.326891 | 31,596,870.02806 |
2024-11-29 08:44:00 | 4,995,000 | 4,997,000 | 4,992,000 | 4,997,000 | 29.745051 | 148,541,786.62399 |
2024-11-29 08:45:00 | 4,993,000 | 4,995,000 | 4,988,000 | 4,988,000 | 82.428254 | 411,346,738.88142 |
2024-11-29 08:46:00 | 4,988,000 | 4,989,000 | 4,984,000 | 4,988,000 | 53.023048 | 264,354,012.23203 |
2024-11-29 08:47:00 | 4,986,000 | 4,992,000 | 4,985,000 | 4,990,000 | 28.326392 | 141,269,388.72748 |
2024-11-29 08:48:00 | 4,990,000 | 4,991,000 | 4,988,000 | 4,988,000 | 17.067114 | 85,166,582.81982 |
2024-11-29 08:49:00 | 4,989,000 | 4,995,000 | 4,989,000 | 4,992,000 | 15.851497 | 79,109,906.95625 |
2024-11-29 08:50:00 | 4,994,000 | 4,994,000 | 4,989,000 | 4,990,000 | 12.205959 | 60,931,688.96755 |
2024-11-29 08:51:00 | 4,991,000 | 4,991,000 | 4,985,000 | 4,986,000 | 48.489445 | 241,890,607.75422 |
2024-11-29 08:52:00 | 4,991,000 | 4,991,000 | 4,986,000 | 4,989,000 | 16.884951 | 84,233,855.45959 |
2024-11-29 08:53:00 | 4,989,000 | 4,994,000 | 4,989,000 | 4,990,000 | 30.390856 | 151,656,068.75029 |
2024-11-29 08:54:00 | 4,990,000 | 4,990,000 | 4,984,000 | 4,988,000 | 44.834597 | 223,562,474.87691 |
2024-11-29 08:55:00 | 4,988,000 | 4,990,000 | 4,988,000 | 4,989,000 | 15.398531 | 76,812,871.63932 |
2024-11-29 08:56:00 | 4,990,000 | 4,990,000 | 4,986,000 | 4,990,000 | 114.53414 | 571,419,671.70736 |
2024-11-29 08:57:00 | 4,990,000 | 4,990,000 | 4,988,000 | 4,989,000 | 24.177977 | 120,628,427.92241 |
2024-11-29 08:58:00 | 4,989,000 | 4,989,000 | 4,987,000 | 4,988,000 | 26.956563 | 134,450,959.66077 |
2024-11-29 08:59:00 | 4,988,000 | 4,989,000 | 4,987,000 | 4,988,000 | 62.329958 | 310,879,214.27939 |