Search is not available for this dataset
date timestamp[ns, tz=UTC] | open float64 | high float64 | low float64 | close float64 | volume float64 |
|---|---|---|---|---|---|
2018-02-12T13:20:00Z | 1.0422 | 1.04319 | 1.042 | 1.042 | 9,755.137251 |
2018-02-12T13:25:00Z | 1.04279 | 1.0442 | 1.0422 | 1.04329 | 9,591.179932 |
2018-02-12T13:30:00Z | 1.04329 | 1.04439 | 1.04 | 1.0422 | 10,485.250943 |
2018-02-12T13:35:00Z | 1.0422 | 1.0443 | 1.0322 | 1.0322 | 14,889.9353 |
2018-02-12T13:40:00Z | 1.0341 | 1.03459 | 1.03 | 1.0337 | 9,224.047668 |
2018-02-12T13:45:00Z | 1.0362 | 1.04129 | 1.03299 | 1.03479 | 9,890.949171 |
2018-02-12T13:50:00Z | 1.03479 | 1.0354 | 1.028 | 1.03299 | 9,060.646523 |
2018-02-12T13:55:00Z | 1.03259 | 1.0338 | 1.03089 | 1.03089 | 7,430.526999 |
2018-02-12T14:00:00Z | 1.03089 | 1.032 | 1.0298 | 1.03049 | 9,273.018851 |
2018-02-12T14:05:00Z | 1.03049 | 1.0318 | 1.0219 | 1.02269 | 8,613.745085 |
2018-02-12T14:10:00Z | 1.0219 | 1.0437 | 1.02089 | 1.02099 | 15,519.2498 |
2018-02-12T14:15:00Z | 1.02089 | 1.02089 | 1.008 | 1.00899 | 18,929.864077 |
2018-02-12T14:20:00Z | 1.0114 | 1.0114 | 1 | 1.01 | 18,429.216245 |
2018-02-12T14:25:00Z | 1.01 | 1.01 | 1.006 | 1.01 | 8,056.178738 |
2018-02-12T14:30:00Z | 1.01099 | 1.0219 | 1.008 | 1.0173 | 14,603.853379 |
2018-02-12T14:35:00Z | 1.01499 | 1.0219 | 1.0119 | 1.0197 | 9,102.169676 |
2018-02-12T14:40:00Z | 1.01829 | 1.02 | 1.00879 | 1.0094 | 11,373.57259 |
2018-02-12T14:45:00Z | 1.0093 | 1.01059 | 1.002 | 1.01059 | 14,953.124278 |
2018-02-12T14:50:00Z | 1.01059 | 1.0114 | 1.0032 | 1.00619 | 11,783.933888 |
2018-02-12T14:55:00Z | 1.0094 | 1.0119 | 1.0019 | 1.00829 | 9,244.095835 |
2018-02-12T15:00:00Z | 1.0111 | 1.0234 | 1.00839 | 1.0234 | 8,703.860578 |
2018-02-12T15:05:00Z | 1.0234 | 1.0235 | 1.01649 | 1.0195 | 8,425.451577 |
2018-02-12T15:10:00Z | 1.0196 | 1.024 | 1.0177 | 1.024 | 8,760.775981 |
2018-02-12T15:15:00Z | 1.02459 | 1.03269 | 1.01909 | 1.0236 | 18,362.201577 |
2018-02-12T15:20:00Z | 1.0236 | 1.03249 | 1.0236 | 1.02719 | 10,042.000915 |
2018-02-12T15:25:00Z | 1.02829 | 1.02829 | 1.02659 | 1.02829 | 4,852.274437 |
2018-02-12T15:30:00Z | 1.02829 | 1.03299 | 1.02509 | 1.02669 | 19,712.785375 |
2018-02-12T15:35:00Z | 1.0276 | 1.0294 | 1.0253 | 1.0253 | 13,201.083706 |
2018-02-12T15:40:00Z | 1.0253 | 1.03 | 1.02509 | 1.0256 | 6,429.994328 |
2018-02-12T15:45:00Z | 1.0233 | 1.028 | 1.02299 | 1.0253 | 7,733.137339 |
2018-02-12T15:50:00Z | 1.0278 | 1.03499 | 1.0216 | 1.03 | 14,625.721591 |
2018-02-12T15:55:00Z | 1.0297 | 1.0335 | 1.0295 | 1.0333 | 14,722.051709 |
2018-02-12T16:00:00Z | 1.032 | 1.03269 | 1.01219 | 1.02499 | 18,497.557221 |
2018-02-12T16:05:00Z | 1.02699 | 1.03309 | 1.0253 | 1.03289 | 9,586.584559 |
2018-02-12T16:10:00Z | 1.03319 | 1.04269 | 1.0315 | 1.04109 | 7,764.955629 |
2018-02-12T16:15:00Z | 1.04299 | 1.04449 | 1.0396 | 1.0418 | 12,766.295389 |
2018-02-12T16:20:00Z | 1.0416 | 1.04239 | 1.0362 | 1.03869 | 6,406.409913 |
2018-02-12T16:25:00Z | 1.03889 | 1.04299 | 1.03059 | 1.0337 | 8,954.288623 |
2018-02-12T16:30:00Z | 1.0335 | 1.0422 | 1.0335 | 1.0396 | 6,668.023174 |
2018-02-12T16:35:00Z | 1.0395 | 1.0398 | 1.0334 | 1.03679 | 6,525.181832 |
2018-02-12T16:40:00Z | 1.03679 | 1.03899 | 1.03429 | 1.03899 | 7,489.431015 |
2018-02-12T16:45:00Z | 1.0379 | 1.0379 | 1.03519 | 1.03519 | 5,584.836032 |
2018-02-12T16:50:00Z | 1.03709 | 1.03879 | 1.0354 | 1.0355 | 6,655.787626 |
2018-02-12T16:55:00Z | 1.03699 | 1.03899 | 1.03509 | 1.0374 | 6,227.457015 |
2018-02-12T17:00:00Z | 1.03699 | 1.03719 | 1.0296 | 1.0296 | 13,516.681511 |
2018-02-12T17:05:00Z | 1.03 | 1.0358 | 1.01499 | 1.0262 | 9,642.775389 |
2018-02-12T17:10:00Z | 1.02509 | 1.02509 | 1.0219 | 1.0232 | 5,763.434899 |
2018-02-12T17:15:00Z | 1.0241 | 1.02459 | 1.0232 | 1.02429 | 5,228.683146 |
2018-02-12T17:20:00Z | 1.02519 | 1.03289 | 1.02439 | 1.032 | 5,065.257364 |
2018-02-12T17:25:00Z | 1.032 | 1.0322 | 1.0319 | 1.0319 | 4,741.803888 |
2018-02-12T17:30:00Z | 1.0313 | 1.0315 | 1.03099 | 1.0315 | 5,545.030692 |
2018-02-12T17:35:00Z | 1.0315 | 1.03229 | 1.022 | 1.0322 | 5,805.220469 |
2018-02-12T17:40:00Z | 1.0321 | 1.03269 | 1.0314 | 1.0317 | 5,022.975561 |
2018-02-12T17:45:00Z | 1.0316 | 1.03439 | 1.03049 | 1.03439 | 5,799.785998 |
2018-02-12T17:50:00Z | 1.034 | 1.0399 | 1.0301 | 1.032 | 5,319.777085 |
2018-02-12T17:55:00Z | 1.0301 | 1.0354 | 1.0301 | 1.0338 | 9,340.337621 |
2018-02-12T18:00:00Z | 1.0339 | 1.03479 | 1.03099 | 1.03479 | 4,624.969641 |
2018-02-12T18:05:00Z | 1.03489 | 1.0378 | 1.03079 | 1.03079 | 10,574.413219 |
2018-02-12T18:10:00Z | 1.0319 | 1.032 | 1.0192 | 1.0241 | 8,141.513038 |
2018-02-12T18:15:00Z | 1.024 | 1.02719 | 1.02 | 1.02499 | 6,597.745081 |
2018-02-12T18:20:00Z | 1.02499 | 1.03119 | 1.0172 | 1.02709 | 6,691.087335 |
2018-02-12T18:25:00Z | 1.02509 | 1.02509 | 1.0153 | 1.02249 | 4,190.518478 |
2018-02-12T18:30:00Z | 1.0177 | 1.0234 | 1.0177 | 1.022 | 4,038.160447 |
2018-02-12T18:35:00Z | 1.0219 | 1.0234 | 1.02049 | 1.0219 | 4,070.324278 |
2018-02-12T18:40:00Z | 1.0219 | 1.02289 | 1.02079 | 1.0213 | 3,687.177334 |
2018-02-12T18:45:00Z | 1.02109 | 1.0213 | 1.0155 | 1.0194 | 4,866.271156 |
2018-02-12T18:50:00Z | 1.0193 | 1.0232 | 1.0157 | 1.0232 | 3,431.357956 |
2018-02-12T18:55:00Z | 1.0232 | 1.024 | 1.01849 | 1.02309 | 4,132.616026 |
2018-02-12T19:00:00Z | 1.024 | 1.02719 | 1.02229 | 1.02719 | 4,036.142723 |
2018-02-12T19:05:00Z | 1.02709 | 1.03099 | 1.0212 | 1.0277 | 5,181.774427 |
2018-02-12T19:10:00Z | 1.02679 | 1.03 | 1.02679 | 1.0299 | 3,787.887051 |
2018-02-12T19:15:00Z | 1.0282 | 1.0282 | 1.02699 | 1.0282 | 3,538.167517 |
2018-02-12T19:20:00Z | 1.02829 | 1.03119 | 1.0274 | 1.03069 | 3,416.55824 |
2018-02-12T19:25:00Z | 1.03069 | 1.03229 | 1.03039 | 1.03049 | 3,623.48883 |
2018-02-12T19:30:00Z | 1.03059 | 1.03069 | 1.02829 | 1.02849 | 3,549.783834 |
2018-02-12T19:35:00Z | 1.0293 | 1.03059 | 1.02919 | 1.0293 | 3,145.140819 |
2018-02-12T19:40:00Z | 1.03 | 1.03 | 1.0273 | 1.0275 | 2,452.744531 |
2018-02-12T19:45:00Z | 1.02699 | 1.02719 | 1.02699 | 1.02719 | 560.075792 |
2018-02-12T19:50:00Z | 1.02719 | 1.03069 | 1.02219 | 1.03069 | 5,096.594753 |
2018-02-12T19:55:00Z | 1.03 | 1.03039 | 1.03 | 1.03039 | 3,456.96132 |
2018-02-12T20:00:00Z | 1.03069 | 1.0318 | 1.03069 | 1.0316 | 2,925.421682 |
2018-02-12T20:05:00Z | 1.0316 | 1.0402 | 1.0316 | 1.03879 | 2,832.419411 |
2018-02-12T20:10:00Z | 1.03929 | 1.0417 | 1.03929 | 1.0417 | 2,825.390111 |
2018-02-12T20:15:00Z | 1.04129 | 1.0416 | 1.03849 | 1.0401 | 4,091.8585 |
2018-02-12T20:20:00Z | 1.04 | 1.04 | 1.03919 | 1.03919 | 2,539.946346 |
2018-02-12T20:25:00Z | 1.03859 | 1.04299 | 1.038 | 1.0418 | 3,355.041054 |
2018-02-12T20:30:00Z | 1.0403 | 1.04469 | 1.03699 | 1.0435 | 5,299.115919 |
2018-02-12T20:35:00Z | 1.0423 | 1.0474 | 1.0423 | 1.0441 | 7,527.7406 |
2018-02-12T20:40:00Z | 1.0457 | 1.0499 | 1.0457 | 1.0499 | 2,299.791894 |
2018-02-12T20:45:00Z | 1.0499 | 1.05289 | 1.04649 | 1.05129 | 6,363.878229 |
2018-02-12T20:50:00Z | 1.05049 | 1.05059 | 1.04859 | 1.0499 | 2,089.288323 |
2018-02-12T20:55:00Z | 1.04919 | 1.05079 | 1.0481 | 1.04919 | 2,947.871751 |
2018-02-12T21:00:00Z | 1.04649 | 1.04909 | 1.03629 | 1.03909 | 5,500.035611 |
2018-02-12T21:05:00Z | 1.0395 | 1.048 | 1.0395 | 1.0461 | 2,524.704884 |
2018-02-12T21:10:00Z | 1.0461 | 1.0479 | 1.04269 | 1.0457 | 2,725.200841 |
2018-02-12T21:15:00Z | 1.0456 | 1.04719 | 1.04 | 1.04249 | 2,760.326807 |
2018-02-12T21:20:00Z | 1.04129 | 1.0419 | 1.0379 | 1.0379 | 2,463.019084 |
2018-02-12T21:25:00Z | 1.0374 | 1.0375 | 1.03109 | 1.03299 | 1,925.486596 |
2018-02-12T21:30:00Z | 1.03489 | 1.0402 | 1.03299 | 1.0402 | 2,230.055266 |
2018-02-12T21:35:00Z | 1.03929 | 1.0402 | 1.03849 | 1.0398 | 2,269.649993 |