Search is not available for this dataset
timestamp int64 1,503B 1,787B | open float64 82.2 4.85k | high float64 83.7 4.96k | low float64 81.8 4.8k | close float64 82.2 4.85k | volume float64 67.4 1.53M |
|---|---|---|---|---|---|
1,504,382,400,000 | 338.08 | 343.15 | 320.08 | 343.14 | 1,197.94587 |
1,504,396,800,000 | 343.56 | 352.67 | 340.2 | 348.85 | 1,014.47822 |
1,504,411,200,000 | 348.85 | 367.28 | 348.84 | 357.81 | 697.53237 |
1,504,425,600,000 | 357.82 | 363.45 | 334.75 | 336.54 | 1,200.03896 |
1,504,440,000,000 | 337.69 | 348.22 | 320.08 | 329.34 | 1,590.16682 |
1,504,454,400,000 | 329.35 | 347.73 | 328.3 | 343.03 | 451.76818 |
1,504,468,800,000 | 343.61 | 347.68 | 337.35 | 341.77 | 299.63756 |
1,504,483,200,000 | 339.29 | 344.55 | 328.27 | 329.62 | 348.0023 |
1,504,497,600,000 | 329.62 | 339.26 | 270.38 | 275.01 | 1,369.08087 |
1,504,512,000,000 | 284.51 | 314.27 | 270 | 289.93 | 2,246.11858 |
1,504,526,400,000 | 286.35 | 298.18 | 267.94 | 269.54 | 1,435.02347 |
1,504,540,800,000 | 268.93 | 302.55 | 268.2 | 296.43 | 660.72272 |
1,504,555,200,000 | 299.04 | 312.92 | 282.36 | 283.77 | 678.86267 |
1,504,569,600,000 | 286.81 | 298.74 | 235.55 | 271.12 | 2,602.05439 |
1,504,584,000,000 | 269.61 | 297.25 | 268.11 | 296.52 | 1,541.68659 |
1,504,598,400,000 | 296.56 | 299.64 | 282.52 | 295.98 | 1,497.65197 |
1,504,612,800,000 | 295.79 | 304.99 | 289.1 | 291.66 | 1,281.64552 |
1,504,627,200,000 | 290.07 | 321.52 | 285.94 | 318.26 | 677.80125 |
1,504,641,600,000 | 318.71 | 320.45 | 309.76 | 312.09 | 743.57952 |
1,504,656,000,000 | 313.29 | 333.12 | 312.09 | 325.73 | 1,625.39279 |
1,504,670,400,000 | 325.55 | 328.06 | 314.76 | 318.53 | 886.19577 |
1,504,684,800,000 | 320.31 | 335.02 | 319.02 | 335.02 | 1,046.05074 |
1,504,699,200,000 | 331.73 | 335.24 | 321.01 | 335 | 1,719.35362 |
1,504,728,000,000 | 335 | 336.34 | 335 | 335 | 209.31696 |
1,504,742,400,000 | 335.01 | 335.01 | 320.35 | 326.59 | 695.13817 |
1,504,756,800,000 | 326.59 | 330.45 | 321.31 | 323.57 | 257.51863 |
1,504,771,200,000 | 323.57 | 332.53 | 320.17 | 329.94 | 470.73116 |
1,504,785,600,000 | 329.94 | 338.38 | 327.79 | 337 | 963.8723 |
1,504,800,000,000 | 337 | 342.5 | 328.81 | 333.52 | 522.99046 |
1,504,814,400,000 | 334.77 | 338.35 | 329.15 | 334.49 | 193.64673 |
1,504,828,800,000 | 334.49 | 335.1 | 326.79 | 330 | 380.72444 |
1,504,843,200,000 | 329.35 | 331.68 | 324.72 | 329.57 | 297.62059 |
1,504,857,600,000 | 329.57 | 333.76 | 329.57 | 331.53 | 288.20259 |
1,504,872,000,000 | 330.1 | 331.57 | 272 | 294.05 | 2,343.12862 |
1,504,886,400,000 | 294.06 | 310.46 | 280.8 | 294.06 | 899.60081 |
1,504,900,800,000 | 294.06 | 306.9 | 281.52 | 302.99 | 706.47988 |
1,504,915,200,000 | 300.01 | 302 | 286.96 | 292.31 | 794.06721 |
1,504,929,600,000 | 292.31 | 306.42 | 281.66 | 299.68 | 471.38503 |
1,504,944,000,000 | 301 | 303 | 295 | 303 | 233.06016 |
1,504,958,400,000 | 300.83 | 307 | 295.01 | 298.98 | 521.54298 |
1,504,972,800,000 | 298.61 | 298.98 | 285.17 | 298.76 | 372.28872 |
1,504,987,200,000 | 298.62 | 302.77 | 294.56 | 296.74 | 348.24412 |
1,505,001,600,000 | 296.72 | 299 | 281.51 | 290.58 | 564.96572 |
1,505,016,000,000 | 285.67 | 291 | 261.03 | 276.86 | 1,045.20535 |
1,505,030,400,000 | 276.86 | 287.05 | 265 | 280.22 | 1,134.57261 |
1,505,044,800,000 | 281.8 | 288 | 279.98 | 283.2 | 483.87901 |
1,505,059,200,000 | 283.13 | 302.78 | 283 | 302.78 | 608.61377 |
1,505,073,600,000 | 302.78 | 302.78 | 291.87 | 293.5 | 319.21453 |
1,505,088,000,000 | 293.51 | 304.98 | 285.21 | 301.76 | 2,013.88975 |
1,505,102,400,000 | 301.73 | 304.89 | 286.82 | 293.96 | 1,475.9681 |
1,505,116,800,000 | 293.35 | 297.36 | 288.98 | 294.46 | 385.84526 |
1,505,131,200,000 | 293.44 | 300.97 | 292.16 | 299.2 | 552.72849 |
1,505,145,600,000 | 299.2 | 301.99 | 294.77 | 295.56 | 247.92173 |
1,505,160,000,000 | 296.17 | 297.74 | 293.38 | 297.3 | 153.29314 |
1,505,174,400,000 | 297.78 | 304.41 | 297.51 | 304.41 | 1,075.62978 |
1,505,188,800,000 | 303.01 | 316.46 | 302.62 | 314.15 | 1,060.98838 |
1,505,203,200,000 | 313.7 | 313.7 | 302.32 | 310.95 | 782.33129 |
1,505,217,600,000 | 311.25 | 311.81 | 300 | 304.21 | 1,403.04238 |
1,505,232,000,000 | 304.06 | 305.22 | 286.01 | 295.07 | 698.70823 |
1,505,246,400,000 | 293.82 | 297.66 | 291.42 | 293.96 | 155.61396 |
1,505,260,800,000 | 293.93 | 294.5 | 275 | 275 | 1,088.34772 |
1,505,275,200,000 | 276.5 | 283.74 | 267 | 277.83 | 765.54219 |
1,505,289,600,000 | 278.55 | 280.63 | 262 | 263.84 | 1,453.0078 |
1,505,304,000,000 | 263.26 | 274.21 | 257.05 | 266.93 | 1,715.55432 |
1,505,318,400,000 | 266.93 | 278.24 | 264.95 | 266.1 | 816.20735 |
1,505,332,800,000 | 269.1 | 282.77 | 268.01 | 276.91 | 612.56898 |
1,505,347,200,000 | 275.76 | 283.77 | 270 | 270 | 730.37941 |
1,505,361,600,000 | 270 | 275 | 266.95 | 270.85 | 640.59746 |
1,505,376,000,000 | 270.85 | 273 | 238.34 | 238.39 | 3,489.3471 |
1,505,390,400,000 | 238.43 | 253.01 | 229.77 | 243.48 | 3,489.76076 |
1,505,404,800,000 | 241.95 | 244.99 | 221.5 | 234.22 | 2,018.08109 |
1,505,419,200,000 | 234.22 | 240.49 | 215 | 215.21 | 2,233.79094 |
1,505,433,600,000 | 217 | 243.96 | 212.11 | 234 | 2,143.814 |
1,505,448,000,000 | 234.53 | 235 | 212.11 | 220 | 1,948.03386 |
1,505,462,400,000 | 218.93 | 225.91 | 192 | 199.28 | 2,766.15251 |
1,505,476,800,000 | 199.28 | 270.93 | 195.09 | 262.28 | 4,298.87988 |
1,505,491,200,000 | 257.03 | 267.69 | 235.03 | 259.01 | 1,888.29606 |
1,505,505,600,000 | 259.01 | 263.4 | 252.85 | 253 | 1,178.71899 |
1,505,520,000,000 | 255.99 | 269.99 | 250 | 259 | 1,978.90843 |
1,505,534,400,000 | 258.99 | 271.81 | 256 | 263.55 | 2,328.28181 |
1,505,548,800,000 | 263.55 | 268.72 | 235.51 | 249.99 | 2,955.2314 |
1,505,563,200,000 | 249.99 | 258.19 | 242.3 | 243 | 1,579.13798 |
1,505,577,600,000 | 244 | 257 | 243 | 246.62 | 1,024.07932 |
1,505,592,000,000 | 252.26 | 256 | 245.75 | 249.31 | 496.42117 |
1,505,606,400,000 | 249.32 | 252.54 | 244 | 245.02 | 817.74484 |
1,505,620,800,000 | 245.02 | 249.97 | 242 | 242.09 | 689.05614 |
1,505,635,200,000 | 242.1 | 246 | 239.02 | 242.84 | 954.31064 |
1,505,649,600,000 | 241.27 | 254 | 240.05 | 253.25 | 959.04645 |
1,505,664,000,000 | 253 | 264.39 | 252.01 | 262.06 | 760.55003 |
1,505,678,400,000 | 262.21 | 263.97 | 257 | 257.55 | 433.82527 |
1,505,692,800,000 | 257.53 | 285.01 | 257.11 | 282 | 1,231.17685 |
1,505,707,200,000 | 283 | 299 | 278.88 | 289.05 | 910.52775 |
1,505,721,600,000 | 291 | 291 | 279.61 | 288.88 | 409.25942 |
1,505,736,000,000 | 288.88 | 306.22 | 285.06 | 290.87 | 1,369.73879 |
1,505,750,400,000 | 290.11 | 293.87 | 285.1 | 288 | 115.94574 |
1,505,764,800,000 | 289 | 296 | 289 | 294.57 | 89.32196 |
1,505,779,200,000 | 296 | 300 | 287 | 289.87 | 340.59886 |
1,505,793,600,000 | 288.01 | 289.84 | 277.41 | 277.41 | 449.50527 |
1,505,808,000,000 | 279.65 | 294.99 | 279.65 | 289 | 346.3444 |
1,505,822,400,000 | 286 | 290 | 284 | 289.98 | 260.13781 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.