Search is not available for this dataset
timestamp int64 1,503B 1,787B | open float64 2.87k 125k | high float64 3k 126k | low float64 2.82k 125k | close float64 2.92k 125k | volume float64 0 206k |
|---|---|---|---|---|---|
1,502,942,400,000 | 4,261.48 | 4,328.69 | 4,261.32 | 4,315.32 | 70.415925 |
1,502,949,600,000 | 4,330.29 | 4,349.99 | 4,287.41 | 4,349.99 | 11.67294 |
1,502,956,800,000 | 4,333.32 | 4,445.78 | 4,333.32 | 4,444 | 11.73643 |
1,502,964,000,000 | 4,441.1 | 4,485.39 | 4,399.81 | 4,427.3 | 51.883452 |
1,502,971,200,000 | 4,436.06 | 4,459 | 4,411 | 4,459 | 54.344834 |
1,502,978,400,000 | 4,459 | 4,485.39 | 4,333.42 | 4,352.34 | 120.217167 |
1,502,985,600,000 | 4,352.33 | 4,354.84 | 4,235.45 | 4,289.24 | 127.123703 |
1,502,992,800,000 | 4,289.24 | 4,335.3 | 4,200.74 | 4,325.23 | 97.986013 |
1,503,000,000,000 | 4,307.56 | 4,369.69 | 4,258.56 | 4,333.55 | 110.748508 |
1,503,007,200,000 | 4,333.55 | 4,359.13 | 4,280.82 | 4,285.08 | 139.021405 |
1,503,014,400,000 | 4,285.08 | 4,340.62 | 4,134.61 | 4,243.59 | 158.120357 |
1,503,021,600,000 | 4,251.95 | 4,308.7 | 4,234 | 4,292.39 | 118.072686 |
1,503,028,800,000 | 4,292.39 | 4,340.62 | 4,234.43 | 4,313.56 | 114.966801 |
1,503,036,000,000 | 4,313.56 | 4,316.98 | 4,247.75 | 4,300.25 | 133.422228 |
1,503,043,200,000 | 4,285 | 4,327.25 | 4,259.85 | 4,304.15 | 120.483005 |
1,503,050,400,000 | 4,304.15 | 4,371.52 | 4,296.04 | 4,340.31 | 75.657124 |
1,503,057,600,000 | 4,320.52 | 4,340.31 | 4,221.05 | 4,293.09 | 61.652724 |
1,503,064,800,000 | 4,293.09 | 4,293.09 | 4,193.7 | 4,236.89 | 114.31666 |
1,503,072,000,000 | 4,234.54 | 4,283.79 | 4,066.53 | 4,193.35 | 107.73029 |
1,503,079,200,000 | 4,171.17 | 4,297.75 | 4,015.7 | 4,136.28 | 85.91668 |
1,503,086,400,000 | 4,135 | 4,135 | 3,938.77 | 3,975.69 | 34.706668 |
1,503,093,600,000 | 3,996.92 | 4,136.48 | 3,938.77 | 4,108.37 | 74.843041 |
1,503,100,800,000 | 4,108.37 | 4,184.69 | 4,084.28 | 4,148.53 | 70.144054 |
1,503,108,000,000 | 4,148.53 | 4,184 | 4,103.52 | 4,138.55 | 38.366394 |
1,503,115,200,000 | 4,138.5 | 4,156 | 4,027.83 | 4,077 | 29.867426 |
1,503,122,400,000 | 4,077 | 4,082 | 3,933.21 | 4,033.47 | 82.884653 |
1,503,129,600,000 | 4,033.47 | 4,082.25 | 3,964.08 | 4,068.2 | 23.190628 |
1,503,136,800,000 | 4,054 | 4,082 | 3,850 | 3,957.6 | 54.065414 |
1,503,144,000,000 | 3,945.12 | 4,100 | 3,928.89 | 4,039.84 | 34.936648 |
1,503,151,200,000 | 4,066 | 4,068.31 | 3,964.67 | 3,972.05 | 12.57893 |
1,503,158,400,000 | 4,036.19 | 4,049.69 | 3,953.4 | 4,027.37 | 7.153725 |
1,503,165,600,000 | 4,013.69 | 4,103.92 | 4,013.69 | 4,076.12 | 18.771331 |
1,503,172,800,000 | 4,088.71 | 4,149.99 | 4,051.47 | 4,074.23 | 6.939764 |
1,503,180,000,000 | 4,090 | 4,141 | 4,090 | 4,139.98 | 2.410796 |
1,503,187,200,000 | 4,120.98 | 4,139.98 | 4,044 | 4,082.53 | 3.405075 |
1,503,194,400,000 | 4,096.33 | 4,124.69 | 4,082.62 | 4,094.62 | 3.206208 |
1,503,201,600,000 | 4,094.62 | 4,142.16 | 4,087 | 4,117.41 | 11.552299 |
1,503,208,800,000 | 4,117.41 | 4,156.56 | 4,081.19 | 4,155.87 | 17.051611 |
1,503,216,000,000 | 4,155.87 | 4,211.08 | 4,032.62 | 4,155 | 17.791396 |
1,503,223,200,000 | 4,140 | 4,142.41 | 4,080 | 4,106.53 | 18.228547 |
1,503,230,400,000 | 4,106.53 | 4,125.43 | 4,063.35 | 4,063.35 | 4.024002 |
1,503,237,600,000 | 4,096.32 | 4,125 | 4,068.5 | 4,125 | 25.089264 |
1,503,244,800,000 | 4,125 | 4,150 | 4,091.59 | 4,129 | 72.583642 |
1,503,252,000,000 | 4,129.32 | 4,185.94 | 4,116 | 4,164.6 | 97.411875 |
1,503,259,200,000 | 4,161.59 | 4,171.62 | 4,116 | 4,150 | 89.165059 |
1,503,266,400,000 | 4,162.59 | 4,171.62 | 4,069.13 | 4,086.29 | 107.574044 |
1,503,273,600,000 | 4,069.13 | 4,119.62 | 4,062.78 | 4,094.6 | 109.060472 |
1,503,280,800,000 | 4,094.6 | 4,109.26 | 4,039 | 4,084.76 | 111.777671 |
1,503,288,000,000 | 4,079.26 | 4,104.68 | 4,011.02 | 4,016.9 | 106.671074 |
1,503,295,200,000 | 4,011.04 | 4,055.92 | 3,953.4 | 4,043.63 | 115.904055 |
1,503,302,400,000 | 4,043.63 | 4,077.07 | 4,010.78 | 4,074 | 58.817043 |
1,503,309,600,000 | 4,066 | 4,088.12 | 4,000.01 | 4,023.11 | 20.061271 |
1,503,316,800,000 | 4,023.11 | 4,023.11 | 3,934.43 | 3,951.49 | 28.685665 |
1,503,324,000,000 | 3,914.59 | 4,023.11 | 3,911.79 | 4,022 | 15.077131 |
1,503,331,200,000 | 4,005.99 | 4,029.06 | 3,951.26 | 4,016.2 | 12.389071 |
1,503,338,400,000 | 3,997.57 | 4,042.11 | 3,918.8 | 4,027.05 | 12.077859 |
1,503,345,600,000 | 4,027.05 | 4,070.49 | 3,950 | 4,039.1 | 71.465311 |
1,503,352,800,000 | 4,039.1 | 4,041.23 | 3,987.5 | 4,016 | 29.756437 |
1,503,360,000,000 | 4,016 | 4,016 | 3,688.97 | 3,700 | 90.465526 |
1,503,367,200,000 | 3,700 | 3,862.39 | 3,689 | 3,862.39 | 24.21982 |
1,503,374,400,000 | 3,863 | 3,868.57 | 3,400 | 3,626.99 | 43.165429 |
1,503,381,600,000 | 3,619.95 | 3,854.46 | 3,619.95 | 3,798.08 | 124.05609 |
1,503,388,800,000 | 3,798.08 | 3,920.31 | 3,750.08 | 3,904.56 | 113.040289 |
1,503,396,000,000 | 3,904.56 | 3,905.56 | 3,826.12 | 3,866.48 | 108.690947 |
1,503,403,200,000 | 3,866.48 | 3,990.12 | 3,853.53 | 3,920.99 | 114.411455 |
1,503,410,400,000 | 3,874.38 | 3,921.63 | 3,786.81 | 3,858.23 | 64.946966 |
1,503,417,600,000 | 3,858.23 | 3,998.99 | 3,853.47 | 3,943 | 80.058906 |
1,503,424,800,000 | 3,944 | 4,104.82 | 3,944 | 3,984.24 | 79.476749 |
1,503,432,000,000 | 3,984.5 | 4,061.54 | 3,946.67 | 3,946.67 | 51.797997 |
1,503,439,200,000 | 3,999.96 | 4,046.11 | 3,944.03 | 4,040 | 72.354684 |
1,503,446,400,000 | 4,040 | 4,100 | 4,013.89 | 4,100 | 70.426447 |
1,503,453,600,000 | 4,101.53 | 4,127.99 | 4,049.74 | 4,100.41 | 89.231937 |
1,503,460,800,000 | 4,084.54 | 4,115.87 | 4,053.18 | 4,053.18 | 70.688849 |
1,503,468,000,000 | 4,064 | 4,099.99 | 4,035.32 | 4,074.88 | 71.150754 |
1,503,475,200,000 | 4,081.63 | 4,242.32 | 4,057 | 4,203.12 | 77.879115 |
1,503,482,400,000 | 4,208.11 | 4,237.99 | 4,174.09 | 4,237.99 | 57.144907 |
1,503,489,600,000 | 4,205.98 | 4,265.8 | 4,155 | 4,211 | 143.886944 |
1,503,496,800,000 | 4,166.89 | 4,226.95 | 4,150.65 | 4,197.05 | 93.473625 |
1,503,504,000,000 | 4,226.94 | 4,259.58 | 4,166.27 | 4,166.27 | 110.320249 |
1,503,511,200,000 | 4,166.27 | 4,191.71 | 4,103.51 | 4,117.07 | 64.317336 |
1,503,518,400,000 | 4,136.48 | 4,178.65 | 4,073.41 | 4,090 | 83.825741 |
1,503,525,600,000 | 4,090 | 4,169.99 | 4,069.8 | 4,114.01 | 68.790661 |
1,503,532,800,000 | 4,147 | 4,195 | 4,113.9 | 4,140.91 | 60.678014 |
1,503,540,000,000 | 4,141.88 | 4,204.55 | 4,085.01 | 4,113.58 | 62.842136 |
1,503,547,200,000 | 4,113.58 | 4,177.64 | 4,090.39 | 4,132.09 | 60.40634 |
1,503,554,400,000 | 4,132.09 | 4,177.18 | 4,131.91 | 4,153.32 | 62.77312 |
1,503,561,600,000 | 4,153.8 | 4,224 | 4,150 | 4,165.01 | 71.191774 |
1,503,568,800,000 | 4,166 | 4,250.94 | 4,165.01 | 4,202 | 100.294714 |
1,503,576,000,000 | 4,211.78 | 4,224.64 | 4,136.33 | 4,157.74 | 70.00115 |
1,503,583,200,000 | 4,173.11 | 4,250.9 | 4,157.74 | 4,222 | 76.996192 |
1,503,590,400,000 | 4,223.06 | 4,250.71 | 4,178.22 | 4,188.18 | 56.858253 |
1,503,597,600,000 | 4,188.18 | 4,250.77 | 4,179.22 | 4,216.07 | 54.721105 |
1,503,604,800,000 | 4,216.1 | 4,245 | 4,193.17 | 4,207 | 46.342256 |
1,503,612,000,000 | 4,207 | 4,371.68 | 4,206.11 | 4,316.01 | 64.313699 |
1,503,619,200,000 | 4,316.01 | 4,370 | 4,310.59 | 4,333.01 | 84.889988 |
1,503,626,400,000 | 4,333.01 | 4,363.71 | 4,295.75 | 4,312.69 | 56.214538 |
1,503,633,600,000 | 4,312.69 | 4,362 | 4,281.04 | 4,281.04 | 48.344843 |
1,503,640,800,000 | 4,294.79 | 4,335 | 4,267.5 | 4,329 | 53.1647 |
1,503,648,000,000 | 4,317.81 | 4,354.35 | 4,316.54 | 4,344.56 | 33.598493 |
1,503,655,200,000 | 4,344.56 | 4,361.28 | 4,298.74 | 4,361.27 | 40.834567 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.