Search is not available for this dataset
timestamp int64 1,510B 1,787B | open float64 1.5 1.31k | high float64 1.56 1.38k | low float64 0.5 1.29k | close float64 1.49 1.31k | volume float64 21.3k 10.6M |
|---|---|---|---|---|---|
1,518,609,600,000 | 9.2638 | 10.65 | 9.24 | 10.4096 | 1,950,491.85 |
1,518,652,800,000 | 10.4063 | 11.29 | 9.9784 | 10.6101 | 2,544,067.28 |
1,518,696,000,000 | 10.626 | 11.22 | 10.42 | 10.8661 | 1,691,953.94 |
1,518,739,200,000 | 10.8784 | 11.0899 | 10.3 | 10.6129 | 1,156,216.1 |
1,518,782,400,000 | 10.6129 | 11.25 | 10.5601 | 11.25 | 812,770.84 |
1,518,825,600,000 | 11.2054 | 11.8461 | 10.85 | 11.5425 | 1,536,419.36 |
1,518,868,800,000 | 11.5363 | 11.7351 | 11.263 | 11.66 | 742,093.84 |
1,518,912,000,000 | 11.6827 | 11.6827 | 10.5819 | 11.07 | 1,310,633.64 |
1,518,955,200,000 | 11.0698 | 11.17 | 10.6 | 10.6631 | 873,276.51 |
1,518,998,400,000 | 10.6631 | 11.15 | 10.5398 | 11.125 | 662,848.38 |
1,519,041,600,000 | 11.125 | 11.1899 | 10.9704 | 11.0601 | 673,906.65 |
1,519,084,800,000 | 11.0699 | 11.2 | 10.55 | 10.7242 | 1,200,250.2 |
1,519,128,000,000 | 10.7233 | 10.84 | 9.68 | 9.8888 | 1,157,251.28 |
1,519,171,200,000 | 9.8888 | 10.2252 | 9.47 | 9.8789 | 1,223,068.64 |
1,519,214,400,000 | 9.8789 | 9.98 | 9.045 | 9.3799 | 1,054,377.29 |
1,519,257,600,000 | 9.395 | 9.8129 | 9.01 | 9.1748 | 781,379.73 |
1,519,300,800,000 | 9.1749 | 9.22 | 8.6203 | 8.86 | 1,011,399.21 |
1,519,344,000,000 | 8.8474 | 9.3701 | 8.6 | 9.3253 | 841,400.63 |
1,519,387,200,000 | 9.3222 | 9.7301 | 9.1541 | 9.693 | 780,148.86 |
1,519,430,400,000 | 9.7 | 9.8379 | 8.9337 | 9.0544 | 810,346.58 |
1,519,473,600,000 | 9.021 | 9.1856 | 8.6902 | 9.0873 | 546,501.67 |
1,519,516,800,000 | 9.1161 | 9.47 | 9 | 9.267 | 483,237.1 |
1,519,560,000,000 | 9.2522 | 9.3997 | 8.9 | 9.35 | 405,735.96 |
1,519,603,200,000 | 9.3677 | 9.4068 | 9.09 | 9.3506 | 409,233.75 |
1,519,646,400,000 | 9.3499 | 10.0999 | 9.293 | 9.9199 | 856,929.3 |
1,519,689,600,000 | 9.9199 | 11.1111 | 9.7713 | 10.9 | 1,505,199.16 |
1,519,732,800,000 | 10.8789 | 10.9999 | 10.22 | 10.56 | 872,026.42 |
1,519,776,000,000 | 10.56 | 11.1743 | 10.347 | 10.5308 | 976,954.43 |
1,519,819,200,000 | 10.538 | 10.767 | 10.3295 | 10.4536 | 633,408.64 |
1,519,862,400,000 | 10.4641 | 10.68 | 10.3655 | 10.5682 | 606,955.4 |
1,519,905,600,000 | 10.5683 | 10.6135 | 10.3245 | 10.4768 | 617,879.08 |
1,519,948,800,000 | 10.4715 | 10.585 | 10.128 | 10.1926 | 506,954.08 |
1,519,992,000,000 | 10.186 | 10.33 | 10.1136 | 10.2348 | 203,244.39 |
1,520,035,200,000 | 10.2347 | 10.4694 | 10.2001 | 10.3 | 374,879.98 |
1,520,078,400,000 | 10.3 | 10.42 | 10.1171 | 10.2399 | 261,400.83 |
1,520,121,600,000 | 10.2399 | 10.2599 | 9.8501 | 10.0152 | 289,443.88 |
1,520,164,800,000 | 10.0107 | 10.4239 | 10.005 | 10.4139 | 302,055.77 |
1,520,208,000,000 | 10.4139 | 10.4533 | 10.2016 | 10.347 | 269,362.55 |
1,520,251,200,000 | 10.3378 | 10.44 | 10.0847 | 10.0847 | 198,027.22 |
1,520,294,400,000 | 10.084 | 10.134 | 9.5201 | 9.5933 | 378,855.44 |
1,520,337,600,000 | 9.5932 | 9.6698 | 9.1025 | 9.3899 | 561,139.26 |
1,520,380,800,000 | 9.3899 | 9.75 | 9.25 | 9.6695 | 797,716.79 |
1,520,424,000,000 | 9.6645 | 10.2114 | 8.11 | 9.0405 | 2,132,914.27 |
1,520,467,200,000 | 9.0446 | 9.1921 | 8.2 | 8.69 | 1,120,816.44 |
1,520,510,400,000 | 8.6858 | 8.7002 | 8.0211 | 8.2703 | 757,861.18 |
1,520,553,600,000 | 8.2703 | 8.31 | 7.06 | 7.5994 | 1,040,274.38 |
1,520,596,800,000 | 7.5994 | 8.3421 | 7.3704 | 8.2807 | 909,338.29 |
1,520,640,000,000 | 8.2951 | 8.3498 | 7.95 | 8.2042 | 840,361.52 |
1,520,683,200,000 | 8.2095 | 8.284 | 7.5553 | 7.65 | 1,373,031.87 |
1,520,726,400,000 | 7.65 | 7.95 | 7.2 | 7.931 | 724,724.29 |
1,520,769,600,000 | 7.9286 | 8.423 | 7.8102 | 8.268 | 1,935,925.56 |
1,520,812,800,000 | 8.2679 | 8.4988 | 8.1286 | 8.4858 | 1,448,890.17 |
1,520,856,000,000 | 8.4867 | 8.49 | 7.66 | 8.034 | 1,080,969.5 |
1,520,899,200,000 | 8.0204 | 8.2888 | 7.8055 | 8.0099 | 1,444,541.13 |
1,520,942,400,000 | 8.0146 | 11 | 7.8308 | 10.2188 | 5,783,323.43 |
1,520,985,600,000 | 10.1999 | 10.6753 | 9.5144 | 9.5786 | 3,016,736.15 |
1,521,028,800,000 | 9.5785 | 9.758 | 8.5 | 8.9243 | 2,137,398.47 |
1,521,072,000,000 | 8.915 | 9.4486 | 8.3 | 9.2202 | 1,986,195.37 |
1,521,115,200,000 | 9.2202 | 9.33 | 8.6704 | 9.1047 | 2,288,163.4 |
1,521,158,400,000 | 9.1074 | 9.1876 | 8.55 | 9.0615 | 1,636,382.3 |
1,521,201,600,000 | 9.0616 | 9.38 | 8.8712 | 9.0645 | 2,410,046.93 |
1,521,244,800,000 | 9.1043 | 9.4698 | 8.9483 | 9.3979 | 1,649,947.57 |
1,521,288,000,000 | 9.3979 | 9.471 | 8.6245 | 8.9231 | 2,301,251.7 |
1,521,331,200,000 | 8.9256 | 8.956 | 8.2 | 8.4445 | 1,506,445.41 |
1,521,374,400,000 | 8.4398 | 8.98 | 7.8 | 8.9648 | 2,453,135.88 |
1,521,417,600,000 | 8.9664 | 9.4 | 8.45 | 8.7551 | 2,057,401.81 |
1,521,460,800,000 | 8.7551 | 9.0909 | 8.484 | 9.035 | 1,850,433.89 |
1,521,504,000,000 | 9.035 | 9.0655 | 8.6001 | 8.8799 | 1,810,714.8 |
1,521,547,200,000 | 8.8799 | 9.2888 | 8.7627 | 9.1618 | 2,115,494.55 |
1,521,590,400,000 | 9.1865 | 10.333 | 9.01 | 9.9275 | 2,626,125.01 |
1,521,633,600,000 | 9.9503 | 10.3383 | 9.3205 | 9.9777 | 2,333,182.3 |
1,521,676,800,000 | 9.9729 | 10.94 | 9.6697 | 9.9351 | 3,121,870.9 |
1,521,720,000,000 | 9.9114 | 10.1987 | 9.47 | 10.0806 | 1,587,171.54 |
1,521,763,200,000 | 10.0614 | 10.081 | 9.5 | 9.9935 | 1,595,228.96 |
1,521,806,400,000 | 9.9935 | 11.98 | 9.8404 | 11.7397 | 3,915,606.75 |
1,521,849,600,000 | 11.7158 | 12.6552 | 11.59 | 11.6546 | 2,589,949.7 |
1,521,892,800,000 | 11.6551 | 14.9444 | 11.5314 | 13.2398 | 5,851,797.63 |
1,521,936,000,000 | 13.2398 | 14.26 | 12.74 | 13.1677 | 3,388,616 |
1,521,979,200,000 | 13.163 | 13.6888 | 12.4771 | 12.95 | 2,786,691.17 |
1,522,022,400,000 | 12.95 | 13.04 | 11.2473 | 11.3659 | 2,533,901.53 |
1,522,065,600,000 | 11.3655 | 12.45 | 10.8189 | 12.05 | 2,952,590.7 |
1,522,108,800,000 | 12.01 | 12.23 | 10.83 | 11.68 | 2,272,888.15 |
1,522,152,000,000 | 11.68 | 12.2 | 11.277 | 11.5404 | 1,804,418.43 |
1,522,195,200,000 | 11.5404 | 12.235 | 11.31 | 11.9701 | 1,509,278.35 |
1,522,238,400,000 | 12.0052 | 12.06 | 11.3619 | 11.6888 | 1,710,056.05 |
1,522,281,600,000 | 11.687 | 11.7494 | 10.8001 | 10.88 | 1,618,213.39 |
1,522,324,800,000 | 10.9235 | 11.12 | 10.11 | 10.1877 | 1,983,941.16 |
1,522,368,000,000 | 10.1877 | 10.8769 | 9.6305 | 10.3391 | 2,111,550.97 |
1,522,411,200,000 | 10.339 | 10.488 | 9.7288 | 10.3955 | 1,683,706.46 |
1,522,454,400,000 | 10.4 | 10.88 | 10.25 | 10.7302 | 1,460,306.43 |
1,522,497,600,000 | 10.7483 | 11.4836 | 10.68 | 11.051 | 2,717,227.78 |
1,522,540,800,000 | 11.0599 | 11.3106 | 10.52 | 10.6 | 1,902,834.46 |
1,522,584,000,000 | 10.6 | 11.29 | 10.3002 | 11.0767 | 2,192,962.75 |
1,522,627,200,000 | 11.0956 | 11.8646 | 10.9815 | 11.64 | 1,583,249.34 |
1,522,670,400,000 | 11.63 | 12.68 | 11.511 | 12.5996 | 2,923,905.82 |
1,522,713,600,000 | 12.5996 | 13.7395 | 12.2114 | 13.127 | 2,919,187.76 |
1,522,756,800,000 | 13.0802 | 13.9701 | 13.0119 | 13.305 | 2,230,635.48 |
1,522,800,000,000 | 13.2788 | 13.4889 | 12 | 12.33 | 3,228,705.96 |
1,522,843,200,000 | 12.3305 | 12.6784 | 12 | 12.21 | 1,884,114.73 |
1,522,886,400,000 | 12.2098 | 12.6 | 12.093 | 12.48 | 1,843,370.51 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.