Search is not available for this dataset
timestamp int64 1,597B 1,787B | open float64 1.2 286 | high float64 1.29 296 | low float64 1.03 266 | close float64 1.2 286 | volume float64 1.39k 11.9M |
|---|---|---|---|---|---|
1,598,558,400,000 | 3.3674 | 3.4632 | 3.3246 | 3.4501 | 105,636.76 |
1,598,572,800,000 | 3.4503 | 3.8 | 3.4503 | 3.7605 | 344,390.29 |
1,598,587,200,000 | 3.7605 | 3.81 | 3.6 | 3.67 | 381,784.7 |
1,598,601,600,000 | 3.6654 | 3.95 | 3.6467 | 3.9479 | 361,073.39 |
1,598,616,000,000 | 3.9444 | 3.9673 | 3.8128 | 3.8769 | 321,875.04 |
1,598,630,400,000 | 3.8769 | 4.3 | 3.82 | 4.1871 | 654,077.37 |
1,598,644,800,000 | 4.1875 | 4.3091 | 3.8972 | 4.0063 | 518,736.05 |
1,598,659,200,000 | 4.007 | 4.1121 | 3.8751 | 3.9382 | 228,460.55 |
1,598,673,600,000 | 3.9382 | 3.9676 | 3.7911 | 3.794 | 293,294.11 |
1,598,688,000,000 | 3.794 | 4.0058 | 3.7748 | 3.8989 | 208,600.6 |
1,598,702,400,000 | 3.8989 | 4.0667 | 3.8663 | 4.0502 | 242,645.83 |
1,598,716,800,000 | 4.0381 | 4.1119 | 3.8701 | 3.97 | 248,146.06 |
1,598,731,200,000 | 3.97 | 4.08 | 3.9362 | 3.9535 | 121,697.05 |
1,598,745,600,000 | 3.9531 | 4.0262 | 3.9 | 4.0227 | 176,285.68 |
1,598,760,000,000 | 4.0085 | 4.3645 | 3.9923 | 4.31 | 384,189.82 |
1,598,774,400,000 | 4.31 | 4.5848 | 4.2843 | 4.5585 | 474,718.47 |
1,598,788,800,000 | 4.55 | 4.7117 | 4.362 | 4.4275 | 436,077.84 |
1,598,803,200,000 | 4.4185 | 4.6253 | 4.4 | 4.53 | 166,780.29 |
1,598,817,600,000 | 4.5397 | 4.6029 | 4.352 | 4.4309 | 177,629.89 |
1,598,832,000,000 | 4.4127 | 4.551 | 4.2787 | 4.339 | 194,842.58 |
1,598,846,400,000 | 4.3326 | 4.35 | 4.1 | 4.1058 | 225,574.27 |
1,598,860,800,000 | 4.1058 | 4.29 | 4.1028 | 4.2768 | 162,408.44 |
1,598,875,200,000 | 4.2708 | 4.5 | 4.1439 | 4.3641 | 229,324.19 |
1,598,889,600,000 | 4.364 | 4.7999 | 4.282 | 4.7997 | 288,069.03 |
1,598,904,000,000 | 4.7879 | 4.8865 | 4.5373 | 4.7435 | 396,910.61 |
1,598,918,400,000 | 4.7432 | 4.7948 | 4.5 | 4.7564 | 320,890.22 |
1,598,932,800,000 | 4.7466 | 4.9475 | 4.574 | 4.69 | 340,468.28 |
1,598,947,200,000 | 4.69 | 4.7469 | 4.513 | 4.5225 | 158,650.95 |
1,598,961,600,000 | 4.5108 | 4.6 | 4.4409 | 4.4575 | 161,713.64 |
1,598,976,000,000 | 4.4645 | 4.6232 | 4.4311 | 4.5959 | 164,799.11 |
1,598,990,400,000 | 4.5959 | 4.6275 | 4.3 | 4.3397 | 121,052.56 |
1,599,004,800,000 | 4.3213 | 4.3498 | 4.19 | 4.3492 | 227,460.93 |
1,599,019,200,000 | 4.3345 | 4.3506 | 4.21 | 4.2366 | 181,943.48 |
1,599,033,600,000 | 4.2366 | 4.2626 | 3.66 | 4.0717 | 859,418.37 |
1,599,048,000,000 | 4.0855 | 4.1505 | 3.8553 | 4.0811 | 419,301.99 |
1,599,062,400,000 | 4.0811 | 4.1654 | 3.8581 | 4.0782 | 208,405.34 |
1,599,076,800,000 | 4.0782 | 4.195 | 3.9911 | 4.17 | 105,528.25 |
1,599,091,200,000 | 4.17 | 4.1794 | 3.881 | 3.8978 | 205,064.5 |
1,599,105,600,000 | 3.8977 | 4.38 | 3.8686 | 4.3796 | 459,902.56 |
1,599,120,000,000 | 4.3729 | 4.459 | 4 | 4.1181 | 696,131.99 |
1,599,134,400,000 | 4.1083 | 4.1332 | 3.5 | 3.8026 | 1,250,641.6 |
1,599,148,800,000 | 3.8022 | 4.04 | 3.7401 | 3.8521 | 359,180.79 |
1,599,163,200,000 | 3.8465 | 4 | 3.4772 | 3.5051 | 304,690.82 |
1,599,177,600,000 | 3.5062 | 3.8346 | 3.4897 | 3.6169 | 531,858.59 |
1,599,192,000,000 | 3.6171 | 3.82 | 3.4734 | 3.5284 | 420,222.55 |
1,599,206,400,000 | 3.5256 | 3.8031 | 3.5256 | 3.5727 | 228,569.85 |
1,599,220,800,000 | 3.5704 | 3.6633 | 3.1739 | 3.3369 | 570,903.46 |
1,599,235,200,000 | 3.3374 | 3.538 | 3.25 | 3.5249 | 198,179.63 |
1,599,249,600,000 | 3.5376 | 3.7 | 3.52 | 3.5301 | 102,463.16 |
1,599,264,000,000 | 3.5301 | 3.6637 | 3.5301 | 3.553 | 154,001.35 |
1,599,278,400,000 | 3.5531 | 3.5974 | 3.35 | 3.3853 | 170,886.86 |
1,599,292,800,000 | 3.3854 | 3.3912 | 2.0926 | 2.4784 | 2,038,590.26 |
1,599,307,200,000 | 2.4826 | 2.832 | 2.3758 | 2.65 | 1,123,925.4 |
1,599,321,600,000 | 2.6581 | 2.7891 | 2.2466 | 2.3455 | 734,928.47 |
1,599,336,000,000 | 2.337 | 2.6596 | 2.326 | 2.6052 | 203,935.04 |
1,599,350,400,000 | 2.6119 | 2.7999 | 2.2575 | 2.3044 | 543,986.94 |
1,599,364,800,000 | 2.3119 | 2.79 | 2.2742 | 2.788 | 592,757.39 |
1,599,379,200,000 | 2.7809 | 2.9522 | 2.6335 | 2.9485 | 759,049.4 |
1,599,393,600,000 | 2.9485 | 3.1389 | 2.7661 | 2.8906 | 605,755.59 |
1,599,408,000,000 | 2.8911 | 3.0712 | 2.8497 | 2.9615 | 226,748.07 |
1,599,422,400,000 | 2.96 | 3.18 | 2.9372 | 3.0941 | 170,461.52 |
1,599,436,800,000 | 3.0785 | 3.1983 | 2.8671 | 2.9213 | 280,112.12 |
1,599,451,200,000 | 2.9282 | 2.959 | 2.7815 | 2.8097 | 319,957.39 |
1,599,465,600,000 | 2.8012 | 2.8932 | 2.5 | 2.53 | 561,324.01 |
1,599,480,000,000 | 2.5395 | 2.752 | 2.38 | 2.6955 | 987,810.67 |
1,599,494,400,000 | 2.6957 | 2.809 | 2.6 | 2.7 | 345,979.59 |
1,599,508,800,000 | 2.7089 | 2.94 | 2.65 | 2.9237 | 184,899.39 |
1,599,523,200,000 | 2.9237 | 2.9499 | 2.7445 | 2.76 | 195,228.86 |
1,599,537,600,000 | 2.76 | 2.767 | 2.5926 | 2.6606 | 291,970.68 |
1,599,552,000,000 | 2.663 | 2.6999 | 2.4462 | 2.4782 | 290,456.7 |
1,599,566,400,000 | 2.4635 | 2.5802 | 2.4053 | 2.5109 | 401,646.77 |
1,599,580,800,000 | 2.5111 | 2.5731 | 2.401 | 2.447 | 223,078.91 |
1,599,595,200,000 | 2.4451 | 2.52 | 2.4 | 2.468 | 224,007.78 |
1,599,609,600,000 | 2.468 | 2.4994 | 2.3821 | 2.4056 | 211,643.74 |
1,599,624,000,000 | 2.4079 | 2.585 | 2.3947 | 2.57 | 173,274.8 |
1,599,638,400,000 | 2.5652 | 2.7836 | 2.5379 | 2.7006 | 466,076.79 |
1,599,652,800,000 | 2.7056 | 3.8838 | 2.6166 | 3.4599 | 3,630,311.7 |
1,599,667,200,000 | 3.4559 | 3.6 | 3.185 | 3.4396 | 1,475,263.97 |
1,599,681,600,000 | 3.4354 | 3.6476 | 3.3357 | 3.6001 | 734,550.99 |
1,599,696,000,000 | 3.6107 | 3.7 | 3.4273 | 3.55 | 660,832.45 |
1,599,710,400,000 | 3.549 | 3.875 | 3.3351 | 3.4001 | 1,240,896.91 |
1,599,724,800,000 | 3.4001 | 3.6011 | 3.304 | 3.5488 | 698,020.24 |
1,599,739,200,000 | 3.5393 | 3.85 | 3.4478 | 3.5358 | 1,151,327.82 |
1,599,753,600,000 | 3.5358 | 3.5669 | 3.345 | 3.3998 | 421,443.83 |
1,599,768,000,000 | 3.4 | 3.5 | 3.3551 | 3.4761 | 184,369.41 |
1,599,782,400,000 | 3.4707 | 3.5036 | 3.0316 | 3.0851 | 606,535.34 |
1,599,796,800,000 | 3.0801 | 3.2586 | 3.0425 | 3.181 | 496,342.9 |
1,599,811,200,000 | 3.1811 | 3.2929 | 3.1087 | 3.1152 | 325,275.75 |
1,599,825,600,000 | 3.1101 | 3.3399 | 3.1069 | 3.2556 | 341,244.45 |
1,599,840,000,000 | 3.2556 | 3.42 | 3.2421 | 3.3082 | 332,202.28 |
1,599,854,400,000 | 3.3155 | 3.45 | 3.3025 | 3.3965 | 126,036.22 |
1,599,868,800,000 | 3.3967 | 3.409 | 3.3137 | 3.3274 | 147,980.9 |
1,599,883,200,000 | 3.3276 | 3.3424 | 3.1904 | 3.244 | 191,464.09 |
1,599,897,600,000 | 3.2499 | 3.3396 | 3.1494 | 3.322 | 253,062.19 |
1,599,912,000,000 | 3.32 | 3.3245 | 3.1918 | 3.2672 | 196,911.01 |
1,599,926,400,000 | 3.275 | 3.4623 | 3.2665 | 3.4579 | 223,008.55 |
1,599,940,800,000 | 3.4579 | 3.47 | 3.3056 | 3.3316 | 149,115.73 |
1,599,955,200,000 | 3.3386 | 3.3392 | 3.245 | 3.2951 | 194,159.13 |
1,599,969,600,000 | 3.2931 | 3.3498 | 3.241 | 3.3108 | 374,761.9 |
1,599,984,000,000 | 3.3093 | 3.47 | 3.145 | 3.1669 | 680,003.9 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.