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 |
|---|---|---|---|---|---|
1,505,836,800,000 | 3,970 | 4,014.56 | 3,871.99 | 3,890.01 | 122.480176 |
1,505,851,200,000 | 3,890.02 | 3,920 | 3,830.91 | 3,910.04 | 137.784085 |
1,505,865,600,000 | 3,910.04 | 3,923.26 | 3,843 | 3,875.93 | 110.321379 |
1,505,880,000,000 | 3,875.91 | 3,988.83 | 3,820 | 3,913.89 | 147.874688 |
1,505,894,400,000 | 3,913.91 | 3,979.99 | 3,859.31 | 3,927.77 | 108.229498 |
1,505,908,800,000 | 3,927.77 | 4,046.08 | 3,912.08 | 4,005 | 127.932758 |
1,505,923,200,000 | 3,997.5 | 4,039.99 | 3,962.76 | 3,962.93 | 105.221655 |
1,505,937,600,000 | 3,962.93 | 4,000 | 3,860.09 | 3,900 | 121.355098 |
1,505,952,000,000 | 3,889.99 | 3,910 | 3,816.63 | 3,827.66 | 167.389873 |
1,505,966,400,000 | 3,820.02 | 3,903.28 | 3,800 | 3,885.23 | 109.783357 |
1,505,980,800,000 | 3,885.23 | 3,904.81 | 3,835.88 | 3,864.95 | 69.458389 |
1,505,995,200,000 | 3,862.99 | 3,879.99 | 3,668.6 | 3,727.44 | 274.620286 |
1,506,009,600,000 | 3,730 | 3,747.48 | 3,592.62 | 3,605.03 | 205.53549 |
1,506,024,000,000 | 3,605.03 | 3,678.26 | 3,567 | 3,609.99 | 174.866689 |
1,506,038,400,000 | 3,592.84 | 3,697.51 | 3,592.84 | 3,697.51 | 131.713823 |
1,506,052,800,000 | 3,693.01 | 3,750 | 3,658.46 | 3,658.46 | 139.674068 |
1,506,067,200,000 | 3,658.46 | 3,669 | 3,522.22 | 3,539.97 | 151.960238 |
1,506,081,600,000 | 3,528.36 | 3,645.99 | 3,505.55 | 3,514.07 | 179.874633 |
1,506,096,000,000 | 3,527.97 | 3,590 | 3,514.08 | 3,590 | 109.500907 |
1,506,110,400,000 | 3,590 | 3,645.18 | 3,574.7 | 3,595.87 | 126.242756 |
1,506,124,800,000 | 3,595.88 | 3,628 | 3,542.91 | 3,605 | 95.786102 |
1,506,139,200,000 | 3,614.87 | 3,717.44 | 3,600.9 | 3,689.38 | 129.209377 |
1,506,153,600,000 | 3,689.38 | 3,798.9 | 3,688 | 3,798 | 125.642985 |
1,506,168,000,000 | 3,798.9 | 3,817.19 | 3,717.57 | 3,746.36 | 147.826026 |
1,506,182,400,000 | 3,746.37 | 3,779.52 | 3,700 | 3,779.5 | 146.838024 |
1,506,196,800,000 | 3,766.41 | 3,790 | 3,718.12 | 3,780 | 107.490277 |
1,506,211,200,000 | 3,779.54 | 3,789.99 | 3,731.54 | 3,782.9 | 113.26816 |
1,506,225,600,000 | 3,782.9 | 3,783.99 | 3,622.76 | 3,669 | 183.592756 |
1,506,240,000,000 | 3,668 | 3,698.4 | 3,627.19 | 3,683.36 | 105.673917 |
1,506,254,400,000 | 3,674.22 | 3,730 | 3,674.21 | 3,691.31 | 124.794529 |
1,506,268,800,000 | 3,707.89 | 3,707.9 | 3,624.38 | 3,687.36 | 93.458592 |
1,506,283,200,000 | 3,665.68 | 3,707.94 | 3,650.7 | 3,660.02 | 40.848436 |
1,506,297,600,000 | 3,660.02 | 3,772 | 3,653.69 | 3,751 | 143.242134 |
1,506,312,000,000 | 3,750.01 | 3,815.74 | 3,750 | 3,780.6 | 142.482302 |
1,506,326,400,000 | 3,789.5 | 3,807.53 | 3,747.94 | 3,781.05 | 88.754998 |
1,506,340,800,000 | 3,781.05 | 3,945 | 3,770 | 3,910.01 | 165.387515 |
1,506,355,200,000 | 3,915.01 | 3,979.87 | 3,887.8 | 3,930.36 | 109.064075 |
1,506,369,600,000 | 3,934.68 | 3,963 | 3,904.19 | 3,920.75 | 79.063689 |
1,506,384,000,000 | 3,928 | 3,959.56 | 3,886.67 | 3,896.02 | 122.997074 |
1,506,398,400,000 | 3,896.02 | 3,940 | 3,850.05 | 3,925 | 127.303112 |
1,506,412,800,000 | 3,925 | 3,949.92 | 3,888.28 | 3,949.45 | 75.048345 |
1,506,427,200,000 | 3,950 | 3,976.99 | 3,892.51 | 3,920 | 53.800832 |
1,506,441,600,000 | 3,925 | 3,939.99 | 3,890.98 | 3,906.13 | 40.087717 |
1,506,456,000,000 | 3,911.06 | 3,935 | 3,880 | 3,882.35 | 107.490907 |
1,506,470,400,000 | 3,882.36 | 3,973 | 3,872.81 | 3,947 | 67.904056 |
1,506,484,800,000 | 3,931 | 3,968 | 3,930 | 3,968 | 46.262674 |
1,506,499,200,000 | 3,952.1 | 4,099.95 | 3,931 | 4,073 | 164.50711 |
1,506,513,600,000 | 4,072.2 | 4,119 | 4,053.4 | 4,090 | 148.359299 |
1,506,528,000,000 | 4,099.8 | 4,200 | 4,075.05 | 4,190 | 135.406179 |
1,506,542,400,000 | 4,189 | 4,249.94 | 4,152.01 | 4,193 | 65.731648 |
1,506,556,800,000 | 4,192.11 | 4,219.99 | 4,140.01 | 4,200 | 135.347605 |
1,506,571,200,000 | 4,200 | 4,300 | 4,185 | 4,246 | 125.832592 |
1,506,585,600,000 | 4,247 | 4,272.45 | 4,136 | 4,180 | 147.336943 |
1,506,600,000,000 | 4,170.19 | 4,210 | 4,101 | 4,168 | 192.324787 |
1,506,614,400,000 | 4,133.03 | 4,209.68 | 4,110 | 4,149.99 | 118.435878 |
1,506,628,800,000 | 4,143.12 | 4,194.99 | 4,114.03 | 4,174.5 | 130.50752 |
1,506,643,200,000 | 4,178.98 | 4,215 | 3,952.01 | 4,032.87 | 569.973417 |
1,506,657,600,000 | 4,000 | 4,113.81 | 3,970 | 4,090.1 | 332.3511 |
1,506,672,000,000 | 4,090.1 | 4,248 | 4,060.02 | 4,220.01 | 185.563112 |
1,506,686,400,000 | 4,234.99 | 4,251 | 4,131.68 | 4,143.02 | 204.608176 |
1,506,700,800,000 | 4,145.03 | 4,259.99 | 4,101.01 | 4,179.99 | 152.938417 |
1,506,715,200,000 | 4,146.96 | 4,263.86 | 4,106 | 4,174.69 | 156.875343 |
1,506,729,600,000 | 4,175 | 4,298 | 4,138.1 | 4,214 | 123.327131 |
1,506,744,000,000 | 4,216.01 | 4,300 | 4,180.81 | 4,300 | 169.846073 |
1,506,758,400,000 | 4,310 | 4,345 | 4,266.11 | 4,324.99 | 109.083627 |
1,506,772,800,000 | 4,320.21 | 4,358.99 | 4,275.35 | 4,353.98 | 119.090837 |
1,506,787,200,000 | 4,349 | 4,380 | 4,307.5 | 4,368.98 | 130.618236 |
1,506,801,600,000 | 4,343.18 | 4,379.95 | 4,310.25 | 4,378.51 | 68.387279 |
1,506,816,000,000 | 4,378.49 | 4,378.49 | 4,265.02 | 4,312.58 | 133.368146 |
1,506,830,400,000 | 4,312.77 | 4,335.82 | 4,275 | 4,335.82 | 85.839809 |
1,506,844,800,000 | 4,335.82 | 4,359.6 | 4,288 | 4,337.01 | 87.254644 |
1,506,859,200,000 | 4,337.01 | 4,356.99 | 4,240.04 | 4,299.99 | 198.525474 |
1,506,873,600,000 | 4,290.17 | 4,329.99 | 4,270.01 | 4,329.52 | 109.852914 |
1,506,888,000,000 | 4,307 | 4,406.52 | 4,300 | 4,378.48 | 112.122698 |
1,506,902,400,000 | 4,400 | 4,560 | 4,380.01 | 4,419.85 | 127.648841 |
1,506,916,800,000 | 4,411 | 4,465.43 | 4,405.15 | 4,424.01 | 100.326522 |
1,506,931,200,000 | 4,434.22 | 4,479.9 | 4,401 | 4,410.01 | 112.983763 |
1,506,945,600,000 | 4,419.99 | 4,561.63 | 4,390 | 4,409.09 | 175.608363 |
1,506,960,000,000 | 4,409.09 | 4,433.11 | 4,378.51 | 4,419.94 | 85.917207 |
1,506,974,400,000 | 4,410 | 4,431.78 | 4,360 | 4,380 | 53.272278 |
1,506,988,800,000 | 4,380 | 4,467.33 | 4,361 | 4,405 | 78.757886 |
1,507,003,200,000 | 4,405 | 4,417 | 4,213.21 | 4,271 | 331.171327 |
1,507,017,600,000 | 4,280 | 4,310 | 4,189.71 | 4,297.99 | 206.968904 |
1,507,032,000,000 | 4,290 | 4,297.66 | 4,180.8 | 4,258.57 | 220.858495 |
1,507,046,400,000 | 4,258.58 | 4,295.99 | 4,235 | 4,235.01 | 139.012073 |
1,507,060,800,000 | 4,235.02 | 4,329.86 | 4,222.02 | 4,310 | 105.554878 |
1,507,075,200,000 | 4,314.9 | 4,360 | 4,274 | 4,290.01 | 100.114785 |
1,507,089,600,000 | 4,290.01 | 4,373 | 4,280 | 4,310.01 | 142.211634 |
1,507,104,000,000 | 4,310.01 | 4,328 | 4,185.01 | 4,228 | 189.103419 |
1,507,118,400,000 | 4,230 | 4,248.97 | 4,142 | 4,211.01 | 205.859774 |
1,507,132,800,000 | 4,211.01 | 4,225.5 | 4,153.02 | 4,173.11 | 123.214855 |
1,507,147,200,000 | 4,170.05 | 4,236.63 | 4,156 | 4,208.59 | 107.960634 |
1,507,161,600,000 | 4,208.59 | 4,235 | 4,142 | 4,143.04 | 104.558746 |
1,507,176,000,000 | 4,143.06 | 4,174.49 | 4,110 | 4,154.1 | 191.098447 |
1,507,190,400,000 | 4,154.1 | 4,234.77 | 4,112.23 | 4,226.05 | 161.845667 |
1,507,204,800,000 | 4,226.05 | 4,335 | 4,226.05 | 4,314.49 | 156.27019 |
1,507,219,200,000 | 4,288 | 4,340 | 4,275 | 4,327.63 | 102.131284 |
1,507,233,600,000 | 4,345 | 4,355 | 4,292.43 | 4,292.43 | 63.234304 |
1,507,248,000,000 | 4,318.99 | 4,348 | 4,292 | 4,316.98 | 69.287895 |
1,507,262,400,000 | 4,316.98 | 4,410 | 4,300.02 | 4,392.36 | 118.210068 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.