Search is not available for this dataset
timestamp int64 1,503B 1,787B | open float64 2.87k 125k | high float64 3.15k 126k | low float64 2.82k 125k | close float64 2.92k 125k | volume float64 5.89 285k |
|---|---|---|---|---|---|
1,502,942,400,000 | 4,261.48 | 4,349.99 | 4,261.32 | 4,349.99 | 82.088865 |
1,502,956,800,000 | 4,333.32 | 4,485.39 | 4,333.32 | 4,427.3 | 63.619882 |
1,502,971,200,000 | 4,436.06 | 4,485.39 | 4,333.42 | 4,352.34 | 174.562001 |
1,502,985,600,000 | 4,352.33 | 4,354.84 | 4,200.74 | 4,325.23 | 225.109716 |
1,503,000,000,000 | 4,307.56 | 4,369.69 | 4,258.56 | 4,285.08 | 249.769913 |
1,503,014,400,000 | 4,285.08 | 4,340.62 | 4,134.61 | 4,292.39 | 276.193043 |
1,503,028,800,000 | 4,292.39 | 4,340.62 | 4,234.43 | 4,300.25 | 248.389029 |
1,503,043,200,000 | 4,285 | 4,371.52 | 4,259.85 | 4,340.31 | 196.140129 |
1,503,057,600,000 | 4,320.52 | 4,340.31 | 4,193.7 | 4,236.89 | 175.969384 |
1,503,072,000,000 | 4,234.54 | 4,297.75 | 4,015.7 | 4,136.28 | 193.64697 |
1,503,086,400,000 | 4,135 | 4,136.48 | 3,938.77 | 4,108.37 | 109.549709 |
1,503,100,800,000 | 4,108.37 | 4,184.69 | 4,084.28 | 4,138.55 | 108.510448 |
1,503,115,200,000 | 4,138.5 | 4,156 | 3,933.21 | 4,033.47 | 112.752079 |
1,503,129,600,000 | 4,033.47 | 4,082.25 | 3,850 | 3,957.6 | 77.256042 |
1,503,144,000,000 | 3,945.12 | 4,100 | 3,928.89 | 3,972.05 | 47.515578 |
1,503,158,400,000 | 4,036.19 | 4,103.92 | 3,953.4 | 4,076.12 | 25.925056 |
1,503,172,800,000 | 4,088.71 | 4,149.99 | 4,051.47 | 4,139.98 | 9.35056 |
1,503,187,200,000 | 4,120.98 | 4,139.98 | 4,044 | 4,094.62 | 6.611283 |
1,503,201,600,000 | 4,094.62 | 4,156.56 | 4,081.19 | 4,155.87 | 28.60391 |
1,503,216,000,000 | 4,155.87 | 4,211.08 | 4,032.62 | 4,106.53 | 36.019943 |
1,503,230,400,000 | 4,106.53 | 4,125.43 | 4,063.35 | 4,125 | 29.113266 |
1,503,244,800,000 | 4,125 | 4,185.94 | 4,091.59 | 4,164.6 | 169.995517 |
1,503,259,200,000 | 4,161.59 | 4,171.62 | 4,069.13 | 4,086.29 | 196.739103 |
1,503,273,600,000 | 4,069.13 | 4,119.62 | 4,039 | 4,084.76 | 220.838143 |
1,503,288,000,000 | 4,079.26 | 4,104.68 | 3,953.4 | 4,043.63 | 222.575129 |
1,503,302,400,000 | 4,043.63 | 4,088.12 | 4,000.01 | 4,023.11 | 78.878314 |
1,503,316,800,000 | 4,023.11 | 4,023.11 | 3,911.79 | 4,022 | 43.762796 |
1,503,331,200,000 | 4,005.99 | 4,042.11 | 3,918.8 | 4,027.05 | 24.46693 |
1,503,345,600,000 | 4,027.05 | 4,070.49 | 3,950 | 4,016 | 101.221748 |
1,503,360,000,000 | 4,016 | 4,016 | 3,688.97 | 3,862.39 | 114.685346 |
1,503,374,400,000 | 3,863 | 3,868.57 | 3,400 | 3,798.08 | 167.221519 |
1,503,388,800,000 | 3,798.08 | 3,920.31 | 3,750.08 | 3,866.48 | 221.731236 |
1,503,403,200,000 | 3,866.48 | 3,990.12 | 3,786.81 | 3,858.23 | 179.358421 |
1,503,417,600,000 | 3,858.23 | 4,104.82 | 3,853.47 | 3,984.24 | 159.535655 |
1,503,432,000,000 | 3,984.5 | 4,061.54 | 3,944.03 | 4,040 | 124.152681 |
1,503,446,400,000 | 4,040 | 4,127.99 | 4,013.89 | 4,100.41 | 159.658384 |
1,503,460,800,000 | 4,084.54 | 4,115.87 | 4,035.32 | 4,074.88 | 141.839603 |
1,503,475,200,000 | 4,081.63 | 4,242.32 | 4,057 | 4,237.99 | 135.024022 |
1,503,489,600,000 | 4,205.98 | 4,265.8 | 4,150.65 | 4,197.05 | 237.360569 |
1,503,504,000,000 | 4,226.94 | 4,259.58 | 4,103.51 | 4,117.07 | 174.637585 |
1,503,518,400,000 | 4,136.48 | 4,178.65 | 4,069.8 | 4,114.01 | 152.616402 |
1,503,532,800,000 | 4,147 | 4,204.55 | 4,085.01 | 4,113.58 | 123.52015 |
1,503,547,200,000 | 4,113.58 | 4,177.64 | 4,090.39 | 4,153.32 | 123.17946 |
1,503,561,600,000 | 4,153.8 | 4,250.94 | 4,150 | 4,202 | 171.486488 |
1,503,576,000,000 | 4,211.78 | 4,250.9 | 4,136.33 | 4,222 | 146.997342 |
1,503,590,400,000 | 4,223.06 | 4,250.77 | 4,178.22 | 4,216.07 | 111.579358 |
1,503,604,800,000 | 4,216.1 | 4,371.68 | 4,193.17 | 4,316.01 | 110.655955 |
1,503,619,200,000 | 4,316.01 | 4,370 | 4,295.75 | 4,312.69 | 141.104526 |
1,503,633,600,000 | 4,312.69 | 4,362 | 4,267.5 | 4,329 | 101.509543 |
1,503,648,000,000 | 4,317.81 | 4,361.28 | 4,298.74 | 4,361.27 | 74.43306 |
1,503,662,400,000 | 4,361.27 | 4,422.29 | 4,261.13 | 4,394.36 | 164.206656 |
1,503,676,800,000 | 4,394.36 | 4,453.91 | 4,284.11 | 4,307.17 | 52.39933 |
1,503,691,200,000 | 4,326 | 4,365 | 4,247.48 | 4,280.68 | 39.959625 |
1,503,705,600,000 | 4,280.71 | 4,315 | 4,228.99 | 4,297.94 | 41.638568 |
1,503,720,000,000 | 4,297.94 | 4,319.7 | 4,252.44 | 4,319.7 | 28.707288 |
1,503,734,400,000 | 4,319.7 | 4,319.7 | 4,260.88 | 4,288.72 | 36.153081 |
1,503,748,800,000 | 4,288.72 | 4,306.74 | 4,221.14 | 4,275 | 34.654984 |
1,503,763,200,000 | 4,275 | 4,351.32 | 4,212.41 | 4,293.52 | 47.431108 |
1,503,777,600,000 | 4,293.52 | 4,367 | 4,279 | 4,337.44 | 39.523039 |
1,503,792,000,000 | 4,332.51 | 4,400 | 4,314.91 | 4,314.91 | 62.980388 |
1,503,806,400,000 | 4,329.19 | 4,370.85 | 4,293.42 | 4,313.84 | 47.478199 |
1,503,820,800,000 | 4,331.29 | 4,352.34 | 4,285.56 | 4,323.37 | 57.138682 |
1,503,835,200,000 | 4,340 | 4,340 | 4,285.54 | 4,325 | 35.277424 |
1,503,849,600,000 | 4,290.01 | 4,386.78 | 4,290.01 | 4,368.41 | 72.11126 |
1,503,864,000,000 | 4,336.12 | 4,386.79 | 4,309.6 | 4,310.01 | 75.706632 |
1,503,878,400,000 | 4,310.01 | 4,330.36 | 4,239.36 | 4,239.37 | 73.295355 |
1,503,892,800,000 | 4,239.36 | 4,297.11 | 4,124.54 | 4,261.9 | 94.397198 |
1,503,907,200,000 | 4,261.9 | 4,365.4 | 4,226.93 | 4,308 | 121.722034 |
1,503,921,600,000 | 4,309 | 4,347 | 4,271.03 | 4,273.59 | 121.858551 |
1,503,936,000,000 | 4,317.2 | 4,370.45 | 4,273.59 | 4,321.65 | 107.225677 |
1,503,950,400,000 | 4,321.65 | 4,399.82 | 4,290.18 | 4,386.69 | 85.342801 |
1,503,964,800,000 | 4,353.65 | 4,386.69 | 4,314.35 | 4,376.99 | 78.862074 |
1,503,979,200,000 | 4,363.48 | 4,404.07 | 4,313.55 | 4,329.02 | 128.456959 |
1,503,993,600,000 | 4,328.12 | 4,417.61 | 4,328.12 | 4,368.5 | 88.051429 |
1,504,008,000,000 | 4,368.5 | 4,625.85 | 4,347.59 | 4,570 | 128.764571 |
1,504,022,400,000 | 4,569.65 | 4,584 | 4,496.95 | 4,555.55 | 127.21423 |
1,504,036,800,000 | 4,540 | 4,624.99 | 4,535.09 | 4,587.48 | 52.195765 |
1,504,051,200,000 | 4,564.52 | 4,619.99 | 4,527.45 | 4,583.61 | 119.42503 |
1,504,065,600,000 | 4,600 | 4,647.51 | 4,550.01 | 4,550.02 | 149.551451 |
1,504,080,000,000 | 4,550 | 4,597 | 4,416.01 | 4,498.35 | 176.151828 |
1,504,094,400,000 | 4,537 | 4,592.76 | 4,416.16 | 4,546.77 | 163.013481 |
1,504,108,800,000 | 4,555 | 4,609.92 | 4,532.8 | 4,536.82 | 84.845278 |
1,504,123,200,000 | 4,536.82 | 4,579.91 | 4,516.87 | 4,555.14 | 115.481703 |
1,504,137,600,000 | 4,555.14 | 4,606 | 4,555.14 | 4,593.66 | 109.650881 |
1,504,152,000,000 | 4,596.54 | 4,628.12 | 4,572.64 | 4,592.16 | 102.998925 |
1,504,166,400,000 | 4,603.58 | 4,678.57 | 4,572.64 | 4,656.67 | 111.874811 |
1,504,180,800,000 | 4,674.97 | 4,685.55 | 4,631.41 | 4,648.82 | 106.997195 |
1,504,195,200,000 | 4,648.82 | 4,745.42 | 4,638.98 | 4,698.77 | 66.803163 |
1,504,209,600,000 | 4,688.47 | 4,724.89 | 4,666.84 | 4,724.89 | 58.631827 |
1,504,224,000,000 | 4,689.89 | 4,767 | 4,689.89 | 4,714.73 | 75.647978 |
1,504,238,400,000 | 4,714.73 | 4,734.99 | 4,654.88 | 4,707.5 | 101.226134 |
1,504,252,800,000 | 4,715 | 4,798.46 | 4,708.09 | 4,775 | 130.966655 |
1,504,267,200,000 | 4,775 | 4,839.92 | 4,725.81 | 4,803.83 | 68.887712 |
1,504,281,600,000 | 4,756.46 | 4,815.67 | 4,738.94 | 4,813.24 | 96.951623 |
1,504,296,000,000 | 4,808.79 | 4,885.55 | 4,760.01 | 4,834.91 | 86.986264 |
1,504,310,400,000 | 4,796.16 | 4,939.19 | 4,764.88 | 4,788.07 | 145.538528 |
1,504,324,800,000 | 4,765.01 | 4,814.49 | 4,473.35 | 4,697.71 | 178.769608 |
1,504,339,200,000 | 4,701.02 | 4,709.4 | 4,549.77 | 4,630.01 | 142.239876 |
1,504,353,600,000 | 4,669.75 | 4,675 | 4,354.61 | 4,460.19 | 187.304485 |
1,504,368,000,000 | 4,465.12 | 4,554.98 | 4,377.43 | 4,509.77 | 139.615522 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.