Search is not available for this dataset
timestamp int64 1,597B 1,787B | open float64 1.2 286 | high float64 1.31 296 | low float64 1.03 253 | close float64 1.2 286 | volume float64 133k 19.5M |
|---|---|---|---|---|---|
1,597,104,000,000 | 2.85 | 3.47 | 2.8433 | 3.0497 | 151,914.09 |
1,597,147,200,000 | 3.0497 | 3.5208 | 2.8625 | 3.2985 | 1,400,470.69 |
1,597,190,400,000 | 3.2985 | 3.9289 | 3.08 | 3.6842 | 1,209,918.28 |
1,597,233,600,000 | 3.6733 | 3.9 | 3.6 | 3.7558 | 527,124.67 |
1,597,276,800,000 | 3.75 | 4.1387 | 3.5003 | 3.87 | 1,069,324.61 |
1,597,320,000,000 | 3.87 | 4.0555 | 3.5385 | 3.73 | 616,434.63 |
1,597,363,200,000 | 3.7207 | 3.7676 | 3.4267 | 3.7173 | 785,009.66 |
1,597,406,400,000 | 3.7036 | 3.7133 | 3.321 | 3.4099 | 689,152.13 |
1,597,449,600,000 | 3.4181 | 3.74 | 3.163 | 3.45 | 782,876.01 |
1,597,492,800,000 | 3.4527 | 3.4852 | 3.15 | 3.173 | 287,357.19 |
1,597,536,000,000 | 3.173 | 3.4907 | 3.12 | 3.4193 | 478,096.8 |
1,597,579,200,000 | 3.4193 | 3.4726 | 3.34 | 3.3885 | 190,009.73 |
1,597,622,400,000 | 3.3885 | 3.3952 | 3.2 | 3.2891 | 361,359.58 |
1,597,665,600,000 | 3.2891 | 3.2934 | 3.1 | 3.11 | 368,054.06 |
1,597,708,800,000 | 3.11 | 3.25 | 2.878 | 3.0672 | 769,476.98 |
1,597,752,000,000 | 3.0501 | 3.7092 | 2.8105 | 3.3407 | 1,943,638.96 |
1,597,795,200,000 | 3.334 | 3.49 | 2.8 | 3.01 | 883,814.69 |
1,597,838,400,000 | 3.01 | 3.1307 | 2.82 | 2.8868 | 549,429.07 |
1,597,881,600,000 | 2.8962 | 3.1898 | 2.8871 | 3.1508 | 457,463.61 |
1,597,924,800,000 | 3.151 | 3.445 | 3.109 | 3.2038 | 820,363.71 |
1,597,968,000,000 | 3.2038 | 3.24 | 3 | 3.0918 | 647,127.51 |
1,598,011,200,000 | 3.0918 | 3.1636 | 2.89 | 2.9317 | 484,768.39 |
1,598,054,400,000 | 2.9213 | 2.9386 | 2.7431 | 2.8599 | 594,906.21 |
1,598,097,600,000 | 2.8599 | 3.2 | 2.8586 | 3.0126 | 574,511.57 |
1,598,140,800,000 | 3.0224 | 3.2857 | 3.0014 | 3.034 | 480,957.17 |
1,598,184,000,000 | 3.034 | 3.4 | 3.0073 | 3.25 | 717,079.52 |
1,598,227,200,000 | 3.2658 | 3.62 | 3.2144 | 3.4632 | 747,001.04 |
1,598,270,400,000 | 3.4707 | 3.5727 | 3.21 | 3.3405 | 568,195.02 |
1,598,313,600,000 | 3.3406 | 3.3654 | 3.0601 | 3.18 | 538,772.92 |
1,598,356,800,000 | 3.18 | 3.2854 | 3.0001 | 3.25 | 610,414.45 |
1,598,400,000,000 | 3.2576 | 3.614 | 3.1809 | 3.605 | 1,105,073.79 |
1,598,443,200,000 | 3.605 | 3.7999 | 3.4097 | 3.5684 | 1,184,956.77 |
1,598,486,400,000 | 3.5557 | 3.8575 | 3.3 | 3.4078 | 1,334,923.25 |
1,598,529,600,000 | 3.4078 | 3.8 | 3.2434 | 3.4501 | 1,078,051.55 |
1,598,572,800,000 | 3.4503 | 3.95 | 3.4503 | 3.9479 | 1,087,248.38 |
1,598,616,000,000 | 3.9444 | 4.3091 | 3.8128 | 4.0063 | 1,494,688.46 |
1,598,659,200,000 | 4.007 | 4.1121 | 3.7748 | 3.8989 | 730,355.26 |
1,598,702,400,000 | 3.8989 | 4.1119 | 3.8663 | 3.9535 | 612,488.94 |
1,598,745,600,000 | 3.9531 | 4.5848 | 3.9 | 4.5585 | 1,035,193.97 |
1,598,788,800,000 | 4.55 | 4.7117 | 4.352 | 4.4309 | 780,488.02 |
1,598,832,000,000 | 4.4127 | 4.551 | 4.1 | 4.2768 | 582,825.29 |
1,598,875,200,000 | 4.2708 | 4.8865 | 4.1439 | 4.7435 | 914,303.83 |
1,598,918,400,000 | 4.7432 | 4.9475 | 4.5 | 4.5225 | 820,009.45 |
1,598,961,600,000 | 4.5108 | 4.6275 | 4.3 | 4.3397 | 447,565.31 |
1,599,004,800,000 | 4.3213 | 4.3506 | 3.66 | 4.0717 | 1,268,822.78 |
1,599,048,000,000 | 4.0855 | 4.195 | 3.8553 | 4.17 | 733,235.58 |
1,599,091,200,000 | 4.17 | 4.459 | 3.8686 | 4.1181 | 1,361,099.05 |
1,599,134,400,000 | 4.1083 | 4.1332 | 3.4772 | 3.5051 | 1,914,513.21 |
1,599,177,600,000 | 3.5062 | 3.8346 | 3.4734 | 3.5727 | 1,180,650.99 |
1,599,220,800,000 | 3.5704 | 3.7 | 3.1739 | 3.5301 | 871,546.25 |
1,599,264,000,000 | 3.5301 | 3.6637 | 2.0926 | 2.4784 | 2,363,478.47 |
1,599,307,200,000 | 2.4826 | 2.832 | 2.2466 | 2.6052 | 2,062,788.91 |
1,599,350,400,000 | 2.6119 | 2.9522 | 2.2575 | 2.9485 | 1,895,793.73 |
1,599,393,600,000 | 2.9485 | 3.18 | 2.7661 | 3.0941 | 1,002,965.18 |
1,599,436,800,000 | 3.0785 | 3.1983 | 2.5 | 2.53 | 1,161,393.52 |
1,599,480,000,000 | 2.5395 | 2.94 | 2.38 | 2.9237 | 1,518,689.65 |
1,599,523,200,000 | 2.9237 | 2.9499 | 2.4462 | 2.4782 | 777,656.24 |
1,599,566,400,000 | 2.4635 | 2.5802 | 2.4 | 2.468 | 848,733.46 |
1,599,609,600,000 | 2.468 | 2.7836 | 2.3821 | 2.7006 | 850,995.33 |
1,599,652,800,000 | 2.7056 | 3.8838 | 2.6166 | 3.6001 | 5,840,126.66 |
1,599,696,000,000 | 3.6107 | 3.875 | 3.304 | 3.5488 | 2,599,749.6 |
1,599,739,200,000 | 3.5393 | 3.85 | 3.345 | 3.4761 | 1,757,141.06 |
1,599,782,400,000 | 3.4707 | 3.5036 | 3.0316 | 3.1152 | 1,428,153.99 |
1,599,825,600,000 | 3.1101 | 3.45 | 3.1069 | 3.3965 | 799,482.95 |
1,599,868,800,000 | 3.3967 | 3.409 | 3.1494 | 3.322 | 592,507.18 |
1,599,912,000,000 | 3.32 | 3.47 | 3.1918 | 3.3316 | 569,035.29 |
1,599,955,200,000 | 3.3386 | 3.47 | 3.145 | 3.1669 | 1,248,924.93 |
1,599,998,400,000 | 3.1633 | 3.2711 | 2.9838 | 3.2603 | 775,854.48 |
1,600,041,600,000 | 3.2656 | 3.5393 | 3.0752 | 3.376 | 2,021,264.61 |
1,600,084,800,000 | 3.3759 | 3.4888 | 3.24 | 3.2641 | 1,330,385 |
1,600,128,000,000 | 3.264 | 3.3249 | 3.1251 | 3.2435 | 732,939.61 |
1,600,171,200,000 | 3.2351 | 3.3 | 2.8955 | 2.9295 | 965,451.48 |
1,600,214,400,000 | 2.9288 | 2.9293 | 2.5 | 2.5883 | 2,537,386.84 |
1,600,257,600,000 | 2.5806 | 2.6657 | 2.4282 | 2.5327 | 2,349,380.15 |
1,600,300,800,000 | 2.5376 | 2.6997 | 2.36 | 2.5449 | 2,465,072.15 |
1,600,344,000,000 | 2.537 | 2.9389 | 2.5051 | 2.8829 | 2,170,675.16 |
1,600,387,200,000 | 2.883 | 3.16 | 2.726 | 3.0647 | 1,941,566.09 |
1,600,430,400,000 | 3.0705 | 3.1588 | 2.8 | 3.1144 | 2,227,880.14 |
1,600,473,600,000 | 3.1084 | 3.2545 | 2.9564 | 3.0454 | 855,861.73 |
1,600,516,800,000 | 3.0461 | 3.1851 | 2.9668 | 3.031 | 730,358.13 |
1,600,560,000,000 | 3.0216 | 3.0319 | 2.8625 | 2.9621 | 714,595.84 |
1,600,603,200,000 | 2.9713 | 2.9756 | 2.7 | 2.8628 | 742,032.74 |
1,600,646,400,000 | 2.8628 | 3.0397 | 2.4689 | 2.6194 | 2,000,837.4 |
1,600,689,600,000 | 2.6114 | 2.8856 | 2.5 | 2.7672 | 1,567,041.91 |
1,600,732,800,000 | 2.7571 | 2.9817 | 2.65 | 2.8184 | 1,798,429.6 |
1,600,776,000,000 | 2.8082 | 3.0107 | 2.7886 | 2.9082 | 1,618,356.73 |
1,600,819,200,000 | 2.9184 | 3.09 | 2.73 | 2.9251 | 1,559,543.83 |
1,600,862,400,000 | 2.925 | 3 | 2.7001 | 2.8548 | 1,202,607.13 |
1,600,905,600,000 | 2.855 | 3.0402 | 2.7804 | 3.0101 | 1,335,501.27 |
1,600,948,800,000 | 3.012 | 3.2571 | 2.8901 | 3.1433 | 1,648,199.77 |
1,600,992,000,000 | 3.1409 | 3.1807 | 2.9003 | 3.03 | 1,401,946.4 |
1,601,035,200,000 | 3.03 | 3.2766 | 2.9806 | 3.1937 | 1,045,896.82 |
1,601,078,400,000 | 3.185 | 3.25 | 3.0718 | 3.1494 | 802,224.03 |
1,601,121,600,000 | 3.1435 | 3.1571 | 3.03 | 3.1287 | 554,794.69 |
1,601,164,800,000 | 3.1292 | 3.1848 | 2.9819 | 3.0632 | 495,784.78 |
1,601,208,000,000 | 3.0564 | 3.1857 | 3.0401 | 3.1578 | 488,031.08 |
1,601,251,200,000 | 3.1557 | 3.2109 | 3.021 | 3.0358 | 658,629.23 |
1,601,294,400,000 | 3.0358 | 3.0823 | 2.908 | 2.9599 | 647,504.92 |
1,601,337,600,000 | 2.9549 | 3.027 | 2.91 | 2.9909 | 395,052.71 |
1,601,380,800,000 | 2.991 | 3.019 | 2.8735 | 2.9505 | 555,822.85 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.