Search is not available for this dataset
timestamp int64 1,503B 1,787B | open float64 2.87k 125k | high float64 3.25k 126k | low float64 2.82k 124k | close float64 2.92k 125k | volume float64 71.2 475k |
|---|---|---|---|---|---|
1,502,928,000,000 | 4,261.48 | 4,485.39 | 4,261.32 | 4,427.3 | 145.708747 |
1,502,971,200,000 | 4,436.06 | 4,485.39 | 4,200.74 | 4,285.08 | 649.44163 |
1,503,014,400,000 | 4,285.08 | 4,371.52 | 4,134.61 | 4,340.31 | 720.722201 |
1,503,057,600,000 | 4,320.52 | 4,340.31 | 3,938.77 | 4,108.37 | 479.166063 |
1,503,100,800,000 | 4,108.37 | 4,184.69 | 3,850 | 3,957.6 | 298.518569 |
1,503,144,000,000 | 3,945.12 | 4,149.99 | 3,928.89 | 4,139.98 | 82.791194 |
1,503,187,200,000 | 4,120.98 | 4,211.08 | 4,032.62 | 4,106.53 | 71.235136 |
1,503,230,400,000 | 4,106.53 | 4,185.94 | 4,063.35 | 4,086.29 | 395.847886 |
1,503,273,600,000 | 4,069.13 | 4,119.62 | 3,953.4 | 4,023.11 | 522.291586 |
1,503,316,800,000 | 4,023.11 | 4,070.49 | 3,911.79 | 4,016 | 169.451474 |
1,503,360,000,000 | 4,016 | 4,016 | 3,400 | 3,866.48 | 503.638101 |
1,503,403,200,000 | 3,866.48 | 4,104.82 | 3,786.81 | 4,040 | 463.046757 |
1,503,446,400,000 | 4,040 | 4,242.32 | 4,013.89 | 4,237.99 | 436.522009 |
1,503,489,600,000 | 4,205.98 | 4,265.8 | 4,069.8 | 4,114.01 | 564.614556 |
1,503,532,800,000 | 4,147 | 4,250.94 | 4,085.01 | 4,202 | 418.186098 |
1,503,576,000,000 | 4,211.78 | 4,371.68 | 4,136.33 | 4,316.01 | 369.232655 |
1,503,619,200,000 | 4,316.01 | 4,370 | 4,267.5 | 4,361.27 | 317.047129 |
1,503,662,400,000 | 4,361.27 | 4,453.91 | 4,247.48 | 4,280.68 | 256.565611 |
1,503,705,600,000 | 4,280.71 | 4,319.7 | 4,228.99 | 4,288.72 | 106.498937 |
1,503,748,800,000 | 4,288.72 | 4,367 | 4,212.41 | 4,337.44 | 121.609131 |
1,503,792,000,000 | 4,332.51 | 4,400 | 4,285.56 | 4,323.37 | 167.597269 |
1,503,835,200,000 | 4,340 | 4,386.79 | 4,285.54 | 4,310.01 | 183.095316 |
1,503,878,400,000 | 4,310.01 | 4,365.4 | 4,124.54 | 4,308 | 289.414587 |
1,503,921,600,000 | 4,309 | 4,399.82 | 4,271.03 | 4,386.69 | 314.427029 |
1,503,964,800,000 | 4,353.65 | 4,417.61 | 4,313.55 | 4,368.5 | 295.370462 |
1,504,008,000,000 | 4,368.5 | 4,625.85 | 4,347.59 | 4,587.48 | 308.174566 |
1,504,051,200,000 | 4,564.52 | 4,647.51 | 4,416.01 | 4,498.35 | 445.128309 |
1,504,094,400,000 | 4,537 | 4,609.92 | 4,416.16 | 4,555.14 | 363.340462 |
1,504,137,600,000 | 4,555.14 | 4,678.57 | 4,555.14 | 4,656.67 | 324.524617 |
1,504,180,800,000 | 4,674.97 | 4,745.42 | 4,631.41 | 4,724.89 | 232.432185 |
1,504,224,000,000 | 4,689.89 | 4,798.46 | 4,654.88 | 4,775 | 307.840767 |
1,504,267,200,000 | 4,775 | 4,885.55 | 4,725.81 | 4,834.91 | 252.825599 |
1,504,310,400,000 | 4,796.16 | 4,939.19 | 4,473.35 | 4,630.01 | 466.548012 |
1,504,353,600,000 | 4,669.75 | 4,675 | 4,286.87 | 4,472.14 | 462.600583 |
1,504,396,800,000 | 4,508.5 | 4,714.76 | 4,456.8 | 4,486 | 335.535161 |
1,504,440,000,000 | 4,475.23 | 4,583.84 | 4,298.33 | 4,509.08 | 355.681037 |
1,504,483,200,000 | 4,505 | 4,527.49 | 4,052 | 4,153 | 821.924754 |
1,504,526,400,000 | 4,153 | 4,311.14 | 3,972.51 | 4,100.11 | 572.71986 |
1,504,569,600,000 | 4,106.97 | 4,248.6 | 3,603 | 4,246.82 | 722.686125 |
1,504,612,800,000 | 4,248.64 | 4,484.99 | 4,096.06 | 4,366.47 | 506.252032 |
1,504,656,000,000 | 4,366.49 | 4,597.79 | 4,335.26 | 4,548.13 | 529.023331 |
1,504,699,200,000 | 4,544.59 | 4,662.87 | 4,422.28 | 4,619.77 | 278.340395 |
1,504,742,400,000 | 4,619.77 | 4,661.93 | 4,438.19 | 4,613.94 | 245.62961 |
1,504,785,600,000 | 4,616.79 | 4,788.59 | 4,586.13 | 4,691.61 | 254.800365 |
1,504,828,800,000 | 4,691.66 | 4,735.39 | 4,586.13 | 4,647.53 | 127.036328 |
1,504,872,000,000 | 4,653.92 | 4,690.83 | 4,028.93 | 4,282.8 | 1,005.218718 |
1,504,915,200,000 | 4,282.8 | 4,426.62 | 4,150.06 | 4,327.63 | 383.100668 |
1,504,958,400,000 | 4,331.82 | 4,400.6 | 4,159.64 | 4,258.81 | 275.682284 |
1,505,001,600,000 | 4,258.81 | 4,279.7 | 3,801 | 4,098.79 | 412.544427 |
1,505,044,800,000 | 4,069.43 | 4,283 | 4,043.17 | 4,130.37 | 247.828848 |
1,505,088,000,000 | 4,153.62 | 4,334.43 | 4,098.91 | 4,191.53 | 494.720202 |
1,505,131,200,000 | 4,191.54 | 4,313.18 | 4,158.84 | 4,208.47 | 205.268863 |
1,505,174,400,000 | 4,208.6 | 4,394.59 | 4,201.9 | 4,340.1 | 344.964833 |
1,505,217,600,000 | 4,343.01 | 4,345.92 | 4,040.8 | 4,163.72 | 534.665486 |
1,505,260,800,000 | 4,159.72 | 4,165.38 | 3,796.8 | 3,832 | 515.871549 |
1,505,304,000,000 | 3,831.01 | 3,991.01 | 3,760 | 3,944.69 | 397.590996 |
1,505,347,200,000 | 3,944 | 3,993 | 3,418 | 3,481.02 | 697.680912 |
1,505,390,400,000 | 3,481.02 | 3,666 | 3,165.13 | 3,189.02 | 967.340631 |
1,505,433,600,000 | 3,188.01 | 3,460 | 2,817 | 2,919 | 921.291279 |
1,505,476,800,000 | 2,870.9 | 3,856 | 2,870.9 | 3,700 | 1,047.575213 |
1,505,520,000,000 | 3,674.01 | 3,950 | 3,470.66 | 3,630.06 | 837.160812 |
1,505,563,200,000 | 3,630.06 | 3,800 | 3,531.01 | 3,714.95 | 460.403141 |
1,505,606,400,000 | 3,685.23 | 3,709.94 | 3,499.02 | 3,499.03 | 372.606569 |
1,505,649,600,000 | 3,499.03 | 3,748.21 | 3,499.03 | 3,699.99 | 309.564641 |
1,505,692,800,000 | 3,690 | 4,000 | 3,690 | 3,929.33 | 507.727306 |
1,505,736,000,000 | 3,932.98 | 4,123.2 | 3,890 | 4,035.01 | 522.279149 |
1,505,779,200,000 | 4,060 | 4,089.97 | 3,830.91 | 3,969.01 | 470.873596 |
1,505,822,400,000 | 3,969.32 | 4,029.99 | 3,830.91 | 3,910.04 | 431.458533 |
1,505,865,600,000 | 3,910.04 | 3,988.83 | 3,820 | 3,927.77 | 366.425565 |
1,505,908,800,000 | 3,927.77 | 4,046.08 | 3,860.09 | 3,900 | 354.509511 |
1,505,952,000,000 | 3,889.99 | 3,910 | 3,800 | 3,864.95 | 346.631619 |
1,505,995,200,000 | 3,862.99 | 3,879.99 | 3,567 | 3,609.99 | 655.022465 |
1,506,038,400,000 | 3,592.84 | 3,750 | 3,522.22 | 3,539.97 | 423.348129 |
1,506,081,600,000 | 3,528.36 | 3,645.99 | 3,505.55 | 3,595.87 | 415.618296 |
1,506,124,800,000 | 3,595.88 | 3,798.9 | 3,542.91 | 3,798 | 350.638464 |
1,506,168,000,000 | 3,798.9 | 3,817.19 | 3,700 | 3,780 | 402.154327 |
1,506,211,200,000 | 3,779.54 | 3,789.99 | 3,622.76 | 3,683.36 | 402.534833 |
1,506,254,400,000 | 3,674.22 | 3,730 | 3,624.38 | 3,660.02 | 259.101557 |
1,506,297,600,000 | 3,660.02 | 3,815.74 | 3,653.69 | 3,781.05 | 374.479434 |
1,506,340,800,000 | 3,781.05 | 3,979.87 | 3,770 | 3,920.75 | 353.515279 |
1,506,384,000,000 | 3,928 | 3,959.56 | 3,850.05 | 3,949.45 | 325.348531 |
1,506,427,200,000 | 3,950 | 3,976.99 | 3,880 | 3,882.35 | 201.379456 |
1,506,470,400,000 | 3,882.36 | 4,099.95 | 3,872.81 | 4,073 | 278.67384 |
1,506,513,600,000 | 4,072.2 | 4,249.94 | 4,053.4 | 4,193 | 349.497126 |
1,506,556,800,000 | 4,192.11 | 4,300 | 4,136 | 4,180 | 408.51714 |
1,506,600,000,000 | 4,170.19 | 4,210 | 4,101 | 4,174.5 | 441.268185 |
1,506,643,200,000 | 4,178.98 | 4,248 | 3,952.01 | 4,220.01 | 1,087.887629 |
1,506,686,400,000 | 4,234.99 | 4,263.86 | 4,101.01 | 4,174.69 | 514.421936 |
1,506,729,600,000 | 4,175 | 4,345 | 4,138.1 | 4,324.99 | 402.256831 |
1,506,772,800,000 | 4,320.21 | 4,380 | 4,275.35 | 4,378.51 | 318.096352 |
1,506,816,000,000 | 4,378.49 | 4,378.49 | 4,265.02 | 4,337.01 | 306.462599 |
1,506,859,200,000 | 4,337.01 | 4,406.52 | 4,240.04 | 4,378.48 | 420.501086 |
1,506,902,400,000 | 4,400 | 4,560 | 4,380.01 | 4,410.01 | 340.959126 |
1,506,945,600,000 | 4,419.99 | 4,561.63 | 4,360 | 4,380 | 314.797848 |
1,506,988,800,000 | 4,380 | 4,467.33 | 4,189.71 | 4,297.99 | 616.898117 |
1,507,032,000,000 | 4,290 | 4,329.86 | 4,180.8 | 4,310 | 465.425446 |
1,507,075,200,000 | 4,314.9 | 4,373 | 4,185.01 | 4,228 | 431.429838 |
1,507,118,400,000 | 4,230 | 4,248.97 | 4,142 | 4,208.59 | 437.035263 |
1,507,161,600,000 | 4,208.59 | 4,235 | 4,110 | 4,226.05 | 457.50286 |
1,507,204,800,000 | 4,226.05 | 4,355 | 4,226.05 | 4,292.43 | 321.635778 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.