Search is not available for this dataset
timestamp int64 1,503B 1,787B | open float64 2.87k 126k | high float64 2.95k 126k | low float64 2.82k 125k | close float64 2.92k 126k | volume float64 0 137k |
|---|---|---|---|---|---|
1,502,942,400,000 | 4,261.48 | 4,313.62 | 4,261.32 | 4,308.83 | 47.181009 |
1,502,946,000,000 | 4,308.83 | 4,328.69 | 4,291.37 | 4,315.32 | 23.234916 |
1,502,949,600,000 | 4,330.29 | 4,345.45 | 4,309.37 | 4,324.35 | 7.229691 |
1,502,953,200,000 | 4,316.62 | 4,349.99 | 4,287.41 | 4,349.99 | 4.443249 |
1,502,956,800,000 | 4,333.32 | 4,377.85 | 4,333.32 | 4,360.69 | 0.972807 |
1,502,960,400,000 | 4,360 | 4,445.78 | 4,360 | 4,444 | 10.763623 |
1,502,964,000,000 | 4,441.1 | 4,470 | 4,399.81 | 4,460 | 24.865399 |
1,502,967,600,000 | 4,460 | 4,485.39 | 4,427.3 | 4,427.3 | 27.018053 |
1,502,971,200,000 | 4,436.06 | 4,449.56 | 4,411 | 4,411 | 23.032398 |
1,502,974,800,000 | 4,411 | 4,459 | 4,411 | 4,459 | 31.312436 |
1,502,978,400,000 | 4,459 | 4,485.39 | 4,435.93 | 4,470.82 | 51.735897 |
1,502,982,000,000 | 4,470.82 | 4,470.82 | 4,333.42 | 4,352.34 | 68.48127 |
1,502,985,600,000 | 4,352.33 | 4,354.35 | 4,255.3 | 4,354.18 | 67.458791 |
1,502,989,200,000 | 4,354.18 | 4,354.84 | 4,235.45 | 4,289.24 | 59.664912 |
1,502,992,800,000 | 4,289.24 | 4,302.45 | 4,218.68 | 4,256.97 | 51.275163 |
1,502,996,400,000 | 4,241.91 | 4,335.3 | 4,200.74 | 4,325.23 | 46.71085 |
1,503,000,000,000 | 4,307.56 | 4,354.84 | 4,258.56 | 4,346.74 | 48.975472 |
1,503,003,600,000 | 4,346.74 | 4,369.69 | 4,309.23 | 4,333.55 | 61.773036 |
1,503,007,200,000 | 4,333.55 | 4,359.13 | 4,310 | 4,336.8 | 57.376142 |
1,503,010,800,000 | 4,313.39 | 4,337.38 | 4,280.82 | 4,285.08 | 81.645263 |
1,503,014,400,000 | 4,285.08 | 4,340.62 | 4,228.76 | 4,286.53 | 82.435474 |
1,503,018,000,000 | 4,269.36 | 4,269.36 | 4,134.61 | 4,243.59 | 75.684883 |
1,503,021,600,000 | 4,251.95 | 4,298.64 | 4,234 | 4,267.59 | 54.071337 |
1,503,025,200,000 | 4,244.77 | 4,308.7 | 4,234 | 4,292.39 | 64.001349 |
1,503,028,800,000 | 4,292.39 | 4,292.39 | 4,234.43 | 4,287.92 | 50.797515 |
1,503,032,400,000 | 4,287.92 | 4,340.62 | 4,250.04 | 4,313.56 | 64.169286 |
1,503,036,000,000 | 4,313.56 | 4,316.98 | 4,247.75 | 4,279.46 | 64.235424 |
1,503,039,600,000 | 4,279.46 | 4,304.67 | 4,270.48 | 4,300.25 | 69.186804 |
1,503,043,200,000 | 4,285 | 4,320.71 | 4,259.85 | 4,282.73 | 74.829849 |
1,503,046,800,000 | 4,265.33 | 4,327.25 | 4,265.33 | 4,304.15 | 45.653156 |
1,503,050,400,000 | 4,304.15 | 4,371.52 | 4,296.04 | 4,356.31 | 51.563675 |
1,503,054,000,000 | 4,356.31 | 4,357.37 | 4,302.72 | 4,340.31 | 24.093449 |
1,503,057,600,000 | 4,320.52 | 4,340.31 | 4,287.79 | 4,331.71 | 15.118957 |
1,503,061,200,000 | 4,302.97 | 4,318.16 | 4,221.05 | 4,293.09 | 46.533767 |
1,503,064,800,000 | 4,293.09 | 4,293.09 | 4,193.7 | 4,259.4 | 74.368943 |
1,503,068,400,000 | 4,259.4 | 4,259.4 | 4,200 | 4,236.89 | 39.947717 |
1,503,072,000,000 | 4,234.54 | 4,283.79 | 4,234.54 | 4,250.34 | 45.038824 |
1,503,075,600,000 | 4,250.34 | 4,250.34 | 4,066.53 | 4,193.35 | 62.691466 |
1,503,079,200,000 | 4,171.17 | 4,297.75 | 4,117.41 | 4,117.41 | 25.318654 |
1,503,082,800,000 | 4,086.28 | 4,136.48 | 4,015.7 | 4,136.28 | 60.598026 |
1,503,086,400,000 | 4,135 | 4,135 | 3,981.13 | 4,021.11 | 19.968037 |
1,503,090,000,000 | 4,015.4 | 4,015.4 | 3,938.77 | 3,975.69 | 14.738631 |
1,503,093,600,000 | 3,996.92 | 4,131.83 | 3,938.77 | 4,113.75 | 29.906205 |
1,503,097,200,000 | 4,106.35 | 4,136.48 | 4,085.88 | 4,108.37 | 44.936836 |
1,503,100,800,000 | 4,108.37 | 4,178.31 | 4,084.28 | 4,163.49 | 41.308877 |
1,503,104,400,000 | 4,163.49 | 4,184.69 | 4,143.11 | 4,148.53 | 28.835177 |
1,503,108,000,000 | 4,148.53 | 4,184 | 4,148.53 | 4,156.39 | 18.754474 |
1,503,111,600,000 | 4,180 | 4,180 | 4,103.52 | 4,138.55 | 19.61192 |
1,503,115,200,000 | 4,138.5 | 4,156 | 4,046.26 | 4,068.26 | 17.353232 |
1,503,118,800,000 | 4,123.95 | 4,123.95 | 4,027.83 | 4,077 | 12.514194 |
1,503,122,400,000 | 4,077 | 4,082 | 3,986.87 | 3,986.87 | 51.455431 |
1,503,126,000,000 | 3,969.12 | 4,033.47 | 3,933.21 | 4,033.47 | 31.429222 |
1,503,129,600,000 | 4,033.47 | 4,064.84 | 3,964.08 | 3,999 | 18.006405 |
1,503,133,200,000 | 3,999 | 4,082.25 | 3,999 | 4,068.2 | 5.184223 |
1,503,136,800,000 | 4,054 | 4,082 | 3,982.08 | 4,000.58 | 5.886831 |
1,503,140,400,000 | 4,016 | 4,033 | 3,850 | 3,957.6 | 48.178583 |
1,503,144,000,000 | 3,945.12 | 4,095 | 3,928.89 | 4,095 | 22.230984 |
1,503,147,600,000 | 4,095 | 4,100 | 4,035.49 | 4,039.84 | 12.705664 |
1,503,151,200,000 | 4,066 | 4,068.31 | 4,013.7 | 4,042.41 | 4.334426 |
1,503,154,800,000 | 4,036.59 | 4,063.44 | 3,964.67 | 3,972.05 | 8.244504 |
1,503,158,400,000 | 4,036.19 | 4,049.69 | 3,953.4 | 4,000 | 4.084177 |
1,503,162,000,000 | 3,985 | 4,048.99 | 3,976.72 | 4,027.37 | 3.069548 |
1,503,165,600,000 | 4,013.69 | 4,096 | 4,013.69 | 4,086.29 | 17.148202 |
1,503,169,200,000 | 4,073.47 | 4,103.92 | 4,073.47 | 4,076.12 | 1.623129 |
1,503,172,800,000 | 4,088.71 | 4,103.92 | 4,051.47 | 4,075.98 | 2.98757 |
1,503,176,400,000 | 4,075.98 | 4,149.99 | 4,074.23 | 4,074.23 | 3.952194 |
1,503,180,000,000 | 4,090 | 4,141 | 4,090 | 4,139.98 | 2.358097 |
1,503,183,600,000 | 4,120.78 | 4,139.98 | 4,120.78 | 4,139.98 | 0.052699 |
1,503,187,200,000 | 4,120.98 | 4,139.98 | 4,044 | 4,086.09 | 2.343924 |
1,503,190,800,000 | 4,086.09 | 4,086.09 | 4,052.82 | 4,082.53 | 1.061151 |
1,503,194,400,000 | 4,096.33 | 4,124.69 | 4,082.62 | 4,124.69 | 2.858561 |
1,503,198,000,000 | 4,111.26 | 4,111.26 | 4,094.62 | 4,094.62 | 0.347647 |
1,503,201,600,000 | 4,094.62 | 4,094.62 | 4,091.8 | 4,093 | 0.809243 |
1,503,205,200,000 | 4,087 | 4,142.16 | 4,087 | 4,117.41 | 10.743056 |
1,503,208,800,000 | 4,117.41 | 4,117.41 | 4,081.19 | 4,115.41 | 2.915551 |
1,503,212,400,000 | 4,081.4 | 4,156.56 | 4,081.4 | 4,155.87 | 14.13606 |
1,503,216,000,000 | 4,155.87 | 4,211.08 | 4,032.62 | 4,184.73 | 17.395516 |
1,503,219,600,000 | 4,155 | 4,158.61 | 4,155 | 4,155 | 0.39588 |
1,503,223,200,000 | 4,140 | 4,142.41 | 4,109.84 | 4,142.41 | 0.947044 |
1,503,226,800,000 | 4,104.68 | 4,125.44 | 4,080 | 4,106.53 | 17.281503 |
1,503,230,400,000 | 4,106.53 | 4,125.43 | 4,080 | 4,108.47 | 2.76584 |
1,503,234,000,000 | 4,125 | 4,125 | 4,063.35 | 4,063.35 | 1.258162 |
1,503,237,600,000 | 4,096.32 | 4,096.32 | 4,068.5 | 4,096.32 | 1.46565 |
1,503,241,200,000 | 4,100 | 4,125 | 4,100 | 4,125 | 23.623614 |
1,503,244,800,000 | 4,125 | 4,150 | 4,091.59 | 4,131.46 | 23.366978 |
1,503,248,400,000 | 4,131.46 | 4,138.07 | 4,101.4 | 4,129 | 49.216664 |
1,503,252,000,000 | 4,129.32 | 4,158.61 | 4,116 | 4,154.56 | 48.088875 |
1,503,255,600,000 | 4,154.56 | 4,185.94 | 4,144.85 | 4,164.6 | 49.323 |
1,503,259,200,000 | 4,161.59 | 4,171.62 | 4,116 | 4,140.93 | 53.437635 |
1,503,262,800,000 | 4,140.93 | 4,156.56 | 4,128.75 | 4,150 | 35.727424 |
1,503,266,400,000 | 4,162.59 | 4,169.98 | 4,132.31 | 4,169.98 | 38.098577 |
1,503,270,000,000 | 4,151.14 | 4,171.62 | 4,069.13 | 4,086.29 | 69.475467 |
1,503,273,600,000 | 4,069.13 | 4,119.62 | 4,062.78 | 4,108.28 | 53.091325 |
1,503,277,200,000 | 4,108.28 | 4,114.86 | 4,080.66 | 4,094.6 | 55.969147 |
1,503,280,800,000 | 4,094.6 | 4,109.26 | 4,039 | 4,079.94 | 58.961149 |
1,503,284,400,000 | 4,079.94 | 4,104.68 | 4,048.74 | 4,084.76 | 52.816522 |
1,503,288,000,000 | 4,079.26 | 4,104.68 | 4,047.75 | 4,104.68 | 39.490772 |
1,503,291,600,000 | 4,104.68 | 4,104.68 | 4,011.02 | 4,016.9 | 67.180302 |
1,503,295,200,000 | 4,011.04 | 4,032.01 | 3,953.4 | 3,982.96 | 66.697745 |
1,503,298,800,000 | 3,982.96 | 4,055.92 | 3,970.63 | 4,043.63 | 49.20631 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.