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 |
|---|---|---|---|---|---|
1,503,662,400,000 | 4,361.27 | 4,361.27 | 4,261.13 | 4,309.69 | 110.998609 |
1,503,666,000,000 | 4,311.69 | 4,345 | 4,297.66 | 4,312 | 20.801018 |
1,503,669,600,000 | 4,303.82 | 4,340 | 4,291.52 | 4,305 | 10.610266 |
1,503,673,200,000 | 4,321.5 | 4,422.29 | 4,321.5 | 4,394.36 | 21.796763 |
1,503,676,800,000 | 4,394.36 | 4,453.91 | 4,375.29 | 4,447.31 | 17.78478 |
1,503,680,400,000 | 4,414.01 | 4,424.99 | 4,372.29 | 4,402.32 | 15.893944 |
1,503,684,000,000 | 4,409.44 | 4,449.44 | 4,388.88 | 4,449.44 | 9.302407 |
1,503,687,600,000 | 4,406.35 | 4,420 | 4,284.11 | 4,307.17 | 9.418199 |
1,503,691,200,000 | 4,326 | 4,326 | 4,247.48 | 4,286.29 | 11.559022 |
1,503,694,800,000 | 4,286.29 | 4,336.13 | 4,250.08 | 4,288.99 | 9.574153 |
1,503,698,400,000 | 4,288.99 | 4,365 | 4,288.99 | 4,303.37 | 8.952755 |
1,503,702,000,000 | 4,304.02 | 4,343.18 | 4,280.68 | 4,280.68 | 9.873695 |
1,503,705,600,000 | 4,280.71 | 4,315 | 4,274.33 | 4,281 | 5.1987 |
1,503,709,200,000 | 4,305.5 | 4,315 | 4,282 | 4,284 | 4.259218 |
1,503,712,800,000 | 4,284 | 4,305.75 | 4,260.62 | 4,266.04 | 14.611868 |
1,503,716,400,000 | 4,245.01 | 4,297.94 | 4,228.99 | 4,297.94 | 17.568782 |
1,503,720,000,000 | 4,297.94 | 4,297.94 | 4,271.51 | 4,297.94 | 0.546526 |
1,503,723,600,000 | 4,297.94 | 4,319.67 | 4,252.44 | 4,295.75 | 16.850711 |
1,503,727,200,000 | 4,307.72 | 4,319.7 | 4,280.81 | 4,319.7 | 8.943147 |
1,503,730,800,000 | 4,308.82 | 4,319.7 | 4,297.94 | 4,319.7 | 2.366904 |
1,503,734,400,000 | 4,319.7 | 4,319.7 | 4,318.74 | 4,319.7 | 1.611675 |
1,503,738,000,000 | 4,318.74 | 4,318.74 | 4,260.88 | 4,274.84 | 14.725799 |
1,503,741,600,000 | 4,289.12 | 4,317.99 | 4,289.12 | 4,292.8 | 6.291791 |
1,503,745,200,000 | 4,307.5 | 4,317.99 | 4,287.79 | 4,288.72 | 13.523816 |
1,503,748,800,000 | 4,288.72 | 4,306.74 | 4,234.42 | 4,243.98 | 15.687533 |
1,503,752,400,000 | 4,260.41 | 4,295 | 4,221.14 | 4,261.89 | 9.437559 |
1,503,756,000,000 | 4,258.53 | 4,274 | 4,242.04 | 4,274 | 4.299722 |
1,503,759,600,000 | 4,274 | 4,275 | 4,246.96 | 4,275 | 5.23017 |
1,503,763,200,000 | 4,275 | 4,275 | 4,212.41 | 4,265.97 | 10.517696 |
1,503,766,800,000 | 4,265.97 | 4,272.99 | 4,230.02 | 4,255.19 | 8.880594 |
1,503,770,400,000 | 4,255.19 | 4,273 | 4,236.51 | 4,272 | 5.581725 |
1,503,774,000,000 | 4,272 | 4,351.32 | 4,258.51 | 4,293.52 | 22.451093 |
1,503,777,600,000 | 4,293.52 | 4,335.06 | 4,279 | 4,333.56 | 10.696855 |
1,503,781,200,000 | 4,345 | 4,345 | 4,288.1 | 4,313.98 | 12.215516 |
1,503,784,800,000 | 4,323.06 | 4,330 | 4,288.09 | 4,300 | 8.406972 |
1,503,788,400,000 | 4,288.1 | 4,367 | 4,288.09 | 4,337.44 | 8.203696 |
1,503,792,000,000 | 4,332.51 | 4,368.2 | 4,315.52 | 4,354 | 18.541335 |
1,503,795,600,000 | 4,339 | 4,383.03 | 4,338.93 | 4,379.32 | 19.411818 |
1,503,799,200,000 | 4,379.5 | 4,400 | 4,368.1 | 4,368.1 | 10.683409 |
1,503,802,800,000 | 4,379.24 | 4,379.24 | 4,314.91 | 4,314.91 | 14.343826 |
1,503,806,400,000 | 4,329.19 | 4,370.85 | 4,303.02 | 4,328 | 12.739895 |
1,503,810,000,000 | 4,328 | 4,342.19 | 4,293.42 | 4,320.52 | 13.12702 |
1,503,813,600,000 | 4,314.9 | 4,344.9 | 4,314.89 | 4,314.9 | 13.076941 |
1,503,817,200,000 | 4,335.11 | 4,342.96 | 4,298.75 | 4,313.84 | 8.534343 |
1,503,820,800,000 | 4,331.29 | 4,352.34 | 4,302.12 | 4,302.14 | 16.116807 |
1,503,824,400,000 | 4,323.9 | 4,345.81 | 4,302.11 | 4,320.81 | 12.868744 |
1,503,828,000,000 | 4,330 | 4,330 | 4,285.56 | 4,302.73 | 13.820714 |
1,503,831,600,000 | 4,323.87 | 4,344.99 | 4,285.8 | 4,323.37 | 14.332417 |
1,503,835,200,000 | 4,340 | 4,340 | 4,298.66 | 4,298.66 | 11.000033 |
1,503,838,800,000 | 4,314.11 | 4,333.68 | 4,285.54 | 4,312.69 | 11.898816 |
1,503,842,400,000 | 4,312.69 | 4,324.36 | 4,295.89 | 4,312.19 | 5.183741 |
1,503,846,000,000 | 4,312.19 | 4,335 | 4,295.28 | 4,325 | 7.194834 |
1,503,849,600,000 | 4,290.01 | 4,339.99 | 4,290.01 | 4,306 | 10.847071 |
1,503,853,200,000 | 4,339.99 | 4,370.92 | 4,306.01 | 4,340 | 21.115132 |
1,503,856,800,000 | 4,369 | 4,370.92 | 4,335 | 4,368.41 | 5.624452 |
1,503,860,400,000 | 4,370.42 | 4,386.78 | 4,327.62 | 4,368.41 | 34.524605 |
1,503,864,000,000 | 4,336.12 | 4,386.79 | 4,336.12 | 4,345 | 29.236913 |
1,503,867,600,000 | 4,386 | 4,386 | 4,336.09 | 4,370 | 16.746505 |
1,503,871,200,000 | 4,350 | 4,371.42 | 4,315.16 | 4,315.16 | 11.039354 |
1,503,874,800,000 | 4,367.4 | 4,367.4 | 4,309.6 | 4,310.01 | 18.68386 |
1,503,878,400,000 | 4,310.01 | 4,326.99 | 4,282.2 | 4,282.2 | 29.532451 |
1,503,882,000,000 | 4,282.2 | 4,317.2 | 4,265.45 | 4,280.04 | 26.815334 |
1,503,885,600,000 | 4,280.04 | 4,330.36 | 4,258.78 | 4,295 | 7.809995 |
1,503,889,200,000 | 4,295 | 4,310 | 4,239.36 | 4,239.37 | 9.137575 |
1,503,892,800,000 | 4,239.36 | 4,252.76 | 4,124.54 | 4,227 | 39.354378 |
1,503,896,400,000 | 4,251.92 | 4,251.92 | 4,150.1 | 4,169.01 | 21.490094 |
1,503,900,000,000 | 4,223.8 | 4,282.07 | 4,199.01 | 4,221.04 | 16.856597 |
1,503,903,600,000 | 4,221.04 | 4,297.11 | 4,207.42 | 4,261.9 | 16.696129 |
1,503,907,200,000 | 4,261.9 | 4,305 | 4,239.15 | 4,252.7 | 22.834958 |
1,503,910,800,000 | 4,252.7 | 4,298.83 | 4,226.93 | 4,227 | 18.001161 |
1,503,914,400,000 | 4,240 | 4,317.21 | 4,240 | 4,290.77 | 36.987361 |
1,503,918,000,000 | 4,290.77 | 4,365.4 | 4,288.07 | 4,308 | 43.898554 |
1,503,921,600,000 | 4,309 | 4,347 | 4,271.86 | 4,280 | 34.096299 |
1,503,925,200,000 | 4,280 | 4,347 | 4,279.82 | 4,347 | 20.362853 |
1,503,928,800,000 | 4,295.32 | 4,320.9 | 4,279.82 | 4,291.13 | 32.232606 |
1,503,932,400,000 | 4,291.13 | 4,315 | 4,271.03 | 4,273.59 | 35.166793 |
1,503,936,000,000 | 4,317.2 | 4,341.99 | 4,273.59 | 4,322.65 | 23.266611 |
1,503,939,600,000 | 4,322.65 | 4,370.45 | 4,313.66 | 4,324.67 | 41.915697 |
1,503,943,200,000 | 4,324.64 | 4,362.99 | 4,307.22 | 4,312.7 | 18.666938 |
1,503,946,800,000 | 4,312.69 | 4,361.37 | 4,312.69 | 4,321.65 | 23.376431 |
1,503,950,400,000 | 4,321.65 | 4,339.8 | 4,290.18 | 4,312.43 | 13.371582 |
1,503,954,000,000 | 4,312.43 | 4,349.98 | 4,312.43 | 4,331.47 | 20.517059 |
1,503,957,600,000 | 4,346.76 | 4,399.82 | 4,331.45 | 4,353.32 | 22.749447 |
1,503,961,200,000 | 4,353.32 | 4,386.69 | 4,350.7 | 4,386.69 | 28.704713 |
1,503,964,800,000 | 4,353.65 | 4,386.68 | 4,331.46 | 4,349.44 | 20.287086 |
1,503,968,400,000 | 4,349.44 | 4,386.69 | 4,331.47 | 4,349.54 | 20.222747 |
1,503,972,000,000 | 4,349.55 | 4,359.99 | 4,314.35 | 4,314.78 | 17.146541 |
1,503,975,600,000 | 4,359.99 | 4,383.99 | 4,315.93 | 4,376.99 | 21.2057 |
1,503,979,200,000 | 4,363.48 | 4,383.98 | 4,358.5 | 4,363.16 | 27.492272 |
1,503,982,800,000 | 4,363.16 | 4,404.05 | 4,343.49 | 4,356.76 | 30.538295 |
1,503,986,400,000 | 4,356.76 | 4,389.49 | 4,343.48 | 4,363.21 | 30.45445 |
1,503,990,000,000 | 4,389.44 | 4,404.07 | 4,313.55 | 4,329.02 | 39.971942 |
1,503,993,600,000 | 4,328.12 | 4,382.99 | 4,328.12 | 4,352.52 | 25.94743 |
1,503,997,200,000 | 4,352.52 | 4,379.99 | 4,329.59 | 4,367.4 | 30.624444 |
1,504,000,800,000 | 4,367.4 | 4,368.47 | 4,329.57 | 4,346.86 | 11.083362 |
1,504,004,400,000 | 4,346.86 | 4,417.61 | 4,333.2 | 4,368.5 | 20.396193 |
1,504,008,000,000 | 4,368.5 | 4,436.94 | 4,347.59 | 4,408.08 | 41.237112 |
1,504,011,600,000 | 4,417.07 | 4,625.85 | 4,408.09 | 4,580 | 34.373514 |
1,504,015,200,000 | 4,581.61 | 4,599.96 | 4,530.87 | 4,545.87 | 19.220643 |
1,504,018,800,000 | 4,545.86 | 4,597.97 | 4,545.75 | 4,570 | 33.933302 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.