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 |
|---|---|---|---|---|---|
1,503,662,400,000 | 4,361.27 | 4,361.27 | 4,261.13 | 4,312 | 131.799627 |
1,503,669,600,000 | 4,303.82 | 4,422.29 | 4,291.52 | 4,394.36 | 32.407029 |
1,503,676,800,000 | 4,394.36 | 4,453.91 | 4,372.29 | 4,402.32 | 33.678724 |
1,503,684,000,000 | 4,409.44 | 4,449.44 | 4,284.11 | 4,307.17 | 18.720606 |
1,503,691,200,000 | 4,326 | 4,336.13 | 4,247.48 | 4,288.99 | 21.133175 |
1,503,698,400,000 | 4,288.99 | 4,365 | 4,280.68 | 4,280.68 | 18.82645 |
1,503,705,600,000 | 4,280.71 | 4,315 | 4,274.33 | 4,284 | 9.457918 |
1,503,712,800,000 | 4,284 | 4,305.75 | 4,228.99 | 4,297.94 | 32.18065 |
1,503,720,000,000 | 4,297.94 | 4,319.67 | 4,252.44 | 4,295.75 | 17.397237 |
1,503,727,200,000 | 4,307.72 | 4,319.7 | 4,280.81 | 4,319.7 | 11.310051 |
1,503,734,400,000 | 4,319.7 | 4,319.7 | 4,260.88 | 4,274.84 | 16.337474 |
1,503,741,600,000 | 4,289.12 | 4,317.99 | 4,287.79 | 4,288.72 | 19.815607 |
1,503,748,800,000 | 4,288.72 | 4,306.74 | 4,221.14 | 4,261.89 | 25.125092 |
1,503,756,000,000 | 4,258.53 | 4,275 | 4,242.04 | 4,275 | 9.529892 |
1,503,763,200,000 | 4,275 | 4,275 | 4,212.41 | 4,255.19 | 19.39829 |
1,503,770,400,000 | 4,255.19 | 4,351.32 | 4,236.51 | 4,293.52 | 28.032818 |
1,503,777,600,000 | 4,293.52 | 4,345 | 4,279 | 4,313.98 | 22.912371 |
1,503,784,800,000 | 4,323.06 | 4,367 | 4,288.09 | 4,337.44 | 16.610668 |
1,503,792,000,000 | 4,332.51 | 4,383.03 | 4,315.52 | 4,379.32 | 37.953153 |
1,503,799,200,000 | 4,379.5 | 4,400 | 4,314.91 | 4,314.91 | 25.027235 |
1,503,806,400,000 | 4,329.19 | 4,370.85 | 4,293.42 | 4,320.52 | 25.866915 |
1,503,813,600,000 | 4,314.9 | 4,344.9 | 4,298.75 | 4,313.84 | 21.611284 |
1,503,820,800,000 | 4,331.29 | 4,352.34 | 4,302.11 | 4,320.81 | 28.985551 |
1,503,828,000,000 | 4,330 | 4,344.99 | 4,285.56 | 4,323.37 | 28.153131 |
1,503,835,200,000 | 4,340 | 4,340 | 4,285.54 | 4,312.69 | 22.898849 |
1,503,842,400,000 | 4,312.69 | 4,335 | 4,295.28 | 4,325 | 12.378575 |
1,503,849,600,000 | 4,290.01 | 4,370.92 | 4,290.01 | 4,340 | 31.962203 |
1,503,856,800,000 | 4,369 | 4,386.78 | 4,327.62 | 4,368.41 | 40.149057 |
1,503,864,000,000 | 4,336.12 | 4,386.79 | 4,336.09 | 4,370 | 45.983418 |
1,503,871,200,000 | 4,350 | 4,371.42 | 4,309.6 | 4,310.01 | 29.723214 |
1,503,878,400,000 | 4,310.01 | 4,326.99 | 4,265.45 | 4,280.04 | 56.347785 |
1,503,885,600,000 | 4,280.04 | 4,330.36 | 4,239.36 | 4,239.37 | 16.94757 |
1,503,892,800,000 | 4,239.36 | 4,252.76 | 4,124.54 | 4,169.01 | 60.844472 |
1,503,900,000,000 | 4,223.8 | 4,297.11 | 4,199.01 | 4,261.9 | 33.552726 |
1,503,907,200,000 | 4,261.9 | 4,305 | 4,226.93 | 4,227 | 40.836119 |
1,503,914,400,000 | 4,240 | 4,365.4 | 4,240 | 4,308 | 80.885915 |
1,503,921,600,000 | 4,309 | 4,347 | 4,271.86 | 4,347 | 54.459152 |
1,503,928,800,000 | 4,295.32 | 4,320.9 | 4,271.03 | 4,273.59 | 67.399399 |
1,503,936,000,000 | 4,317.2 | 4,370.45 | 4,273.59 | 4,324.67 | 65.182308 |
1,503,943,200,000 | 4,324.64 | 4,362.99 | 4,307.22 | 4,321.65 | 42.043369 |
1,503,950,400,000 | 4,321.65 | 4,349.98 | 4,290.18 | 4,331.47 | 33.888641 |
1,503,957,600,000 | 4,346.76 | 4,399.82 | 4,331.45 | 4,386.69 | 51.45416 |
1,503,964,800,000 | 4,353.65 | 4,386.69 | 4,331.46 | 4,349.54 | 40.509833 |
1,503,972,000,000 | 4,349.55 | 4,383.99 | 4,314.35 | 4,376.99 | 38.352241 |
1,503,979,200,000 | 4,363.48 | 4,404.05 | 4,343.49 | 4,356.76 | 58.030567 |
1,503,986,400,000 | 4,356.76 | 4,404.07 | 4,313.55 | 4,329.02 | 70.426392 |
1,503,993,600,000 | 4,328.12 | 4,382.99 | 4,328.12 | 4,367.4 | 56.571874 |
1,504,000,800,000 | 4,367.4 | 4,417.61 | 4,329.57 | 4,368.5 | 31.479555 |
1,504,008,000,000 | 4,368.5 | 4,625.85 | 4,347.59 | 4,580 | 75.610626 |
1,504,015,200,000 | 4,581.61 | 4,599.96 | 4,530.87 | 4,570 | 53.153945 |
1,504,022,400,000 | 4,569.65 | 4,584 | 4,496.95 | 4,555.55 | 66.990957 |
1,504,029,600,000 | 4,533.47 | 4,555.55 | 4,511.45 | 4,555.55 | 60.223273 |
1,504,036,800,000 | 4,540 | 4,624.99 | 4,535.09 | 4,618.93 | 39.485618 |
1,504,044,000,000 | 4,618.92 | 4,619.6 | 4,564.77 | 4,587.48 | 12.710147 |
1,504,051,200,000 | 4,564.52 | 4,619.99 | 4,527.45 | 4,597.55 | 72.053678 |
1,504,058,400,000 | 4,597.54 | 4,618.3 | 4,565.33 | 4,583.61 | 47.371352 |
1,504,065,600,000 | 4,600 | 4,625 | 4,558.89 | 4,590.49 | 78.489726 |
1,504,072,800,000 | 4,590.49 | 4,647.51 | 4,550.01 | 4,550.02 | 71.061725 |
1,504,080,000,000 | 4,550 | 4,597 | 4,482 | 4,482 | 53.070093 |
1,504,087,200,000 | 4,502.17 | 4,569 | 4,416.01 | 4,498.35 | 123.081735 |
1,504,094,400,000 | 4,537 | 4,592.76 | 4,416.16 | 4,585.31 | 92.951803 |
1,504,101,600,000 | 4,584 | 4,589.67 | 4,516.95 | 4,546.77 | 70.061678 |
1,504,108,800,000 | 4,555 | 4,600 | 4,546.74 | 4,600 | 50.313993 |
1,504,116,000,000 | 4,590.01 | 4,609.92 | 4,532.8 | 4,536.82 | 34.531285 |
1,504,123,200,000 | 4,536.82 | 4,571.87 | 4,516.87 | 4,547.26 | 42.144859 |
1,504,130,400,000 | 4,561.69 | 4,579.91 | 4,547.24 | 4,555.14 | 73.336844 |
1,504,137,600,000 | 4,555.14 | 4,605.99 | 4,555.14 | 4,574.8 | 60.465695 |
1,504,144,800,000 | 4,574.8 | 4,606 | 4,569.6 | 4,593.66 | 49.185186 |
1,504,152,000,000 | 4,596.54 | 4,628.12 | 4,578.17 | 4,598.54 | 49.252939 |
1,504,159,200,000 | 4,600 | 4,613 | 4,572.64 | 4,592.16 | 53.745986 |
1,504,166,400,000 | 4,603.58 | 4,615 | 4,572.64 | 4,583.02 | 47.078513 |
1,504,173,600,000 | 4,596.52 | 4,678.57 | 4,583.02 | 4,656.67 | 64.796298 |
1,504,180,800,000 | 4,674.97 | 4,685.55 | 4,631.41 | 4,685.55 | 68.307021 |
1,504,188,000,000 | 4,685.55 | 4,685.55 | 4,648.82 | 4,648.82 | 38.690174 |
1,504,195,200,000 | 4,648.82 | 4,685.56 | 4,638.98 | 4,650.55 | 23.430511 |
1,504,202,400,000 | 4,683.9 | 4,745.42 | 4,650.56 | 4,698.77 | 43.372652 |
1,504,209,600,000 | 4,688.47 | 4,724.71 | 4,666.84 | 4,724.71 | 29.889519 |
1,504,216,800,000 | 4,685.03 | 4,724.89 | 4,666.84 | 4,724.89 | 28.742308 |
1,504,224,000,000 | 4,689.89 | 4,766.99 | 4,689.89 | 4,725 | 43.823017 |
1,504,231,200,000 | 4,740.99 | 4,767 | 4,713.67 | 4,714.73 | 31.824961 |
1,504,238,400,000 | 4,714.73 | 4,734.99 | 4,654.88 | 4,664.14 | 49.570197 |
1,504,245,600,000 | 4,664.14 | 4,713.8 | 4,656.3 | 4,707.5 | 51.655937 |
1,504,252,800,000 | 4,715 | 4,762.99 | 4,708.09 | 4,742.46 | 69.800601 |
1,504,260,000,000 | 4,739.33 | 4,798.46 | 4,725.88 | 4,775 | 61.166054 |
1,504,267,200,000 | 4,775 | 4,839.92 | 4,736.35 | 4,777.02 | 22.129873 |
1,504,274,400,000 | 4,777.02 | 4,804.12 | 4,725.81 | 4,803.83 | 46.757839 |
1,504,281,600,000 | 4,756.46 | 4,803.83 | 4,738.94 | 4,792.97 | 53.336585 |
1,504,288,800,000 | 4,792.97 | 4,815.67 | 4,739.08 | 4,813.24 | 43.615038 |
1,504,296,000,000 | 4,808.79 | 4,859.44 | 4,770.63 | 4,770.63 | 43.785082 |
1,504,303,200,000 | 4,760.01 | 4,885.55 | 4,760.01 | 4,834.91 | 43.201182 |
1,504,310,400,000 | 4,796.16 | 4,932.38 | 4,784.43 | 4,932.38 | 67.007717 |
1,504,317,600,000 | 4,932.38 | 4,939.19 | 4,764.88 | 4,788.07 | 78.530811 |
1,504,324,800,000 | 4,765.01 | 4,814.49 | 4,473.35 | 4,473.35 | 82.905895 |
1,504,332,000,000 | 4,493 | 4,780 | 4,473.35 | 4,697.71 | 95.863713 |
1,504,339,200,000 | 4,701.02 | 4,709.4 | 4,549.77 | 4,604.02 | 80.844416 |
1,504,346,400,000 | 4,604.01 | 4,688.66 | 4,556.71 | 4,630.01 | 61.39546 |
1,504,353,600,000 | 4,669.75 | 4,675 | 4,516.17 | 4,618.39 | 68.331799 |
1,504,360,800,000 | 4,618.39 | 4,618.39 | 4,354.61 | 4,460.19 | 118.972686 |
1,504,368,000,000 | 4,465.12 | 4,545.76 | 4,377.43 | 4,530.01 | 84.974686 |
1,504,375,200,000 | 4,554.98 | 4,554.98 | 4,428.66 | 4,509.77 | 54.640836 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.