timestamp stringdate 2021-10-24 08:00:00 2025-10-23 04:00:00 | open float64 15.7k 125k | high float64 15.8k 126k | low float64 15.5k 125k | close float64 15.7k 125k | volume float64 341 285k | amount float64 20.4M 5.46B |
|---|---|---|---|---|---|---|
2021-11-10 00:00:00 | 66,947.67 | 67,378.7 | 66,355.05 | 66,487.23 | 5,220.67502 | 349,122,009.632898 |
2021-11-10 04:00:00 | 66,487.23 | 66,750.11 | 66,233 | 66,426.43 | 4,764.79315 | 316,747,992.166589 |
2021-11-10 08:00:00 | 66,426.42 | 67,099 | 66,357 | 66,546.8 | 4,802.43669 | 320,488,752.741642 |
2021-11-10 12:00:00 | 66,546.81 | 69,000 | 65,888 | 68,348.63 | 14,248.433046 | 964,910,571.028789 |
2021-11-10 16:00:00 | 68,349.42 | 68,775.51 | 66,542.85 | 66,650.99 | 10,439.2909 | 710,429,862.160287 |
2021-11-10 20:00:00 | 66,650.98 | 67,047.27 | 62,822.9 | 64,882.43 | 25,695.87524 | 1,673,876,565.075019 |
2021-11-11 00:00:00 | 64,882.42 | 65,062.79 | 64,100 | 64,746.18 | 9,251.1553 | 597,337,122.80614 |
2021-11-11 04:00:00 | 64,746.17 | 65,414.94 | 64,383.46 | 65,228.4 | 5,381.30713 | 348,818,505.101257 |
2021-11-11 08:00:00 | 65,228.41 | 65,600.07 | 64,550.55 | 65,255.88 | 7,348.04097 | 478,560,288.770691 |
2021-11-11 12:00:00 | 65,255.87 | 65,474.47 | 64,402.49 | 64,799.6 | 7,501.37335 | 486,885,666.860518 |
2021-11-11 16:00:00 | 64,799.59 | 65,249 | 64,573.99 | 65,119.99 | 4,700.47482 | 305,305,725.892029 |
2021-11-11 20:00:00 | 65,119.99 | 65,309.13 | 64,628.39 | 64,774.26 | 3,055.62901 | 198,630,024.147074 |
2021-11-12 00:00:00 | 64,774.25 | 65,450.7 | 64,052 | 64,826.63 | 5,984.47508 | 388,134,420.942565 |
2021-11-12 04:00:00 | 64,826.63 | 65,075.79 | 64,202.68 | 64,488.12 | 4,062.16285 | 262,632,819.952166 |
2021-11-12 08:00:00 | 64,488.11 | 64,957.97 | 63,501 | 63,753.19 | 9,783.10951 | 626,946,257.224229 |
2021-11-12 12:00:00 | 63,753.19 | 64,200 | 62,900 | 63,155.94 | 10,365.51432 | 659,041,965.301076 |
2021-11-12 16:00:00 | 63,155.95 | 64,089.99 | 62,278 | 63,845.01 | 9,702.48439 | 613,054,401.389911 |
2021-11-12 20:00:00 | 63,845 | 64,890 | 63,704.8 | 64,122.23 | 4,592.36201 | 294,476,682.694094 |
2021-11-13 00:00:00 | 64,122.22 | 64,455 | 63,576.1 | 63,773.94 | 3,286.91262 | 210,453,511.958328 |
2021-11-13 04:00:00 | 63,773.93 | 64,123 | 63,510 | 64,029.99 | 2,802.68441 | 178,687,671.240881 |
2021-11-13 08:00:00 | 64,029.99 | 64,081.5 | 63,360.22 | 63,554.23 | 3,449.39235 | 219,616,658.000308 |
2021-11-13 12:00:00 | 63,554.23 | 64,843 | 63,427.86 | 64,688.99 | 6,043.8337 | 387,836,393.634525 |
2021-11-13 16:00:00 | 64,689 | 65,000 | 63,829.01 | 63,941.65 | 4,666.4886 | 300,883,189.197775 |
2021-11-13 20:00:00 | 63,941.65 | 64,550.5 | 63,918.89 | 64,380 | 2,255.66215 | 144,964,189.566576 |
2021-11-14 00:00:00 | 64,380.01 | 65,320 | 64,380 | 64,637.81 | 4,184.33409 | 271,475,378.474238 |
2021-11-14 04:00:00 | 64,637.81 | 65,201.72 | 64,400 | 64,627.58 | 3,678.16978 | 238,289,651.031802 |
2021-11-14 08:00:00 | 64,627.58 | 64,800 | 64,056 | 64,445.07 | 3,625.16569 | 233,278,641.670995 |
2021-11-14 12:00:00 | 64,445.07 | 64,799 | 64,000 | 64,070.41 | 3,705.80093 | 238,706,735.995803 |
2021-11-14 16:00:00 | 64,070.41 | 64,422.35 | 63,576.27 | 64,170 | 4,876.26848 | 311,807,534.221588 |
2021-11-14 20:00:00 | 64,169.99 | 65,550.51 | 64,040.47 | 65,519.1 | 5,635.3345 | 364,915,839.899344 |
2021-11-15 00:00:00 | 65,519.11 | 66,200 | 65,519.1 | 65,712.65 | 7,725.70046 | 508,739,645.54868 |
2021-11-15 04:00:00 | 65,712.66 | 66,000 | 65,475.01 | 65,579.71 | 3,306.48233 | 217,333,497.164661 |
2021-11-15 08:00:00 | 65,579.71 | 66,401.82 | 65,244.47 | 65,733.06 | 5,327.95612 | 350,576,960.557031 |
2021-11-15 12:00:00 | 65,734.45 | 65,946.63 | 63,993.17 | 64,288.16 | 9,681.60294 | 630,107,470.599213 |
2021-11-15 16:00:00 | 64,288.16 | 64,444.61 | 63,624.54 | 64,265.9 | 6,982.24848 | 447,533,979.028406 |
2021-11-15 20:00:00 | 64,265.91 | 64,265.91 | 63,400 | 63,606.74 | 4,805.38091 | 306,624,369.978136 |
2021-11-16 00:00:00 | 63,606.73 | 63,617.31 | 60,422.2 | 60,907.41 | 20,081.96292 | 1,242,337,731.867935 |
2021-11-16 04:00:00 | 60,907.4 | 61,600 | 60,293.06 | 60,805.27 | 12,819.65042 | 780,461,560.586707 |
2021-11-16 08:00:00 | 60,804.07 | 61,470.41 | 58,574.07 | 60,574.49 | 20,984.20157 | 1,258,392,315.726411 |
2021-11-16 12:00:00 | 60,576.76 | 61,427 | 60,020 | 60,669.14 | 9,771.04602 | 592,950,101.120874 |
2021-11-16 16:00:00 | 60,669.15 | 60,923.18 | 59,728.27 | 60,204.47 | 6,563.4099 | 396,319,071.19841 |
2021-11-16 20:00:00 | 60,204.47 | 61,199.65 | 59,105.26 | 60,058.87 | 7,234.88526 | 435,283,260.79931 |
2021-11-17 00:00:00 | 60,058.87 | 60,437.68 | 58,553.12 | 59,039.99 | 10,430.45717 | 620,683,550.431416 |
2021-11-17 04:00:00 | 59,042 | 60,142.85 | 58,580 | 59,688 | 6,692.41181 | 397,915,385.046506 |
2021-11-17 08:00:00 | 59,691.9 | 60,840.23 | 58,373 | 60,762.83 | 11,743.34904 | 701,925,118.388239 |
2021-11-17 12:00:00 | 60,762.33 | 60,822.27 | 59,334.23 | 59,664.49 | 6,482.1772 | 389,290,034.261569 |
2021-11-17 16:00:00 | 59,664.5 | 60,672.13 | 59,404.75 | 60,212.49 | 6,182.18575 | 372,043,176.46461 |
2021-11-17 20:00:00 | 60,212.48 | 60,575.08 | 59,620.66 | 60,344.87 | 4,758.80394 | 285,944,790.608084 |
2021-11-18 00:00:00 | 60,344.86 | 60,976 | 59,840 | 59,840.01 | 6,698.94325 | 404,956,205.945862 |
2021-11-18 04:00:00 | 59,840.01 | 60,096.12 | 59,500 | 59,734.2 | 6,737.27511 | 402,611,951.254837 |
2021-11-18 08:00:00 | 59,734.21 | 59,970.82 | 58,962.77 | 59,213.49 | 7,159.16809 | 425,551,940.401177 |
2021-11-18 12:00:00 | 59,213.49 | 59,935 | 57,650 | 58,100.04 | 16,577.34431 | 975,183,223.408055 |
2021-11-18 16:00:00 | 58,100.05 | 58,486.09 | 56,592.06 | 57,928 | 16,397.69865 | 944,845,249.219752 |
2021-11-18 20:00:00 | 57,928 | 58,484.94 | 56,474.26 | 56,891.62 | 8,576.5699 | 491,675,608.915169 |
2021-11-19 00:00:00 | 56,891.62 | 57,517.14 | 55,600 | 55,900 | 11,263.12431 | 636,509,160.877442 |
2021-11-19 04:00:00 | 55,900 | 56,498 | 55,817.79 | 55,987.83 | 7,343.35045 | 412,482,531.249611 |
2021-11-19 08:00:00 | 55,987.83 | 57,487.2 | 55,986.05 | 56,989.59 | 9,231.01807 | 525,620,270.919458 |
2021-11-19 12:00:00 | 56,987.25 | 58,173.94 | 56,700 | 57,887.98 | 10,833.6577 | 623,659,382.392504 |
2021-11-19 16:00:00 | 57,887.96 | 58,320 | 57,599.57 | 58,033.05 | 8,008.11548 | 464,418,699.338573 |
2021-11-19 20:00:00 | 58,033.06 | 58,120 | 57,531.13 | 58,052.24 | 4,036.62125 | 233,499,931.133186 |
2021-11-20 00:00:00 | 58,057.1 | 58,979.97 | 57,932.61 | 58,513.1 | 6,099.40644 | 357,427,712.965815 |
2021-11-20 04:00:00 | 58,513.1 | 58,849.63 | 58,230 | 58,380.06 | 3,975.59447 | 232,566,845.06192 |
2021-11-20 08:00:00 | 58,380.06 | 58,800 | 58,315.75 | 58,625.67 | 3,892.78724 | 227,779,063.858616 |
2021-11-20 12:00:00 | 58,625.67 | 58,834.98 | 57,483.42 | 57,588.37 | 6,479.25228 | 376,929,634.267486 |
2021-11-20 16:00:00 | 57,588.38 | 59,625 | 57,353 | 59,430.04 | 8,978.038 | 526,730,995.795337 |
2021-11-20 20:00:00 | 59,430.04 | 59,845 | 59,308.09 | 59,707.51 | 4,386.51167 | 261,284,579.207903 |
2021-11-21 00:00:00 | 59,707.52 | 59,770.78 | 58,500 | 58,674.67 | 5,140.47491 | 304,132,362.014315 |
2021-11-21 04:00:00 | 58,674.67 | 59,238.32 | 58,555 | 58,982.74 | 3,976.43992 | 234,222,687.402501 |
2021-11-21 08:00:00 | 58,982.74 | 59,409.61 | 58,486.65 | 58,692.91 | 5,435.60885 | 319,943,217.076169 |
2021-11-21 12:00:00 | 58,692.91 | 59,294.88 | 58,657.22 | 59,199.26 | 5,514.28538 | 325,233,594.268395 |
2021-11-21 16:00:00 | 59,199.26 | 60,029.76 | 59,122.38 | 59,314.13 | 7,107.42088 | 423,110,201.131979 |
2021-11-21 20:00:00 | 59,314.12 | 59,696.69 | 58,500 | 58,622.02 | 4,727.99791 | 279,936,092.62335 |
2021-11-22 00:00:00 | 58,617.7 | 58,757.14 | 56,959.07 | 57,383.39 | 10,196.52252 | 589,676,245.481765 |
2021-11-22 04:00:00 | 57,383.4 | 57,780 | 56,766.58 | 57,259.54 | 6,288.54451 | 360,235,709.149115 |
2021-11-22 08:00:00 | 57,259.54 | 57,830.99 | 56,952.35 | 57,180.51 | 4,668.49861 | 267,856,505.954459 |
2021-11-22 12:00:00 | 57,180.52 | 59,444 | 56,580.01 | 58,194.79 | 13,199.25579 | 767,249,521.314733 |
2021-11-22 16:00:00 | 58,194.78 | 58,250 | 55,800 | 55,993.03 | 10,242.33335 | 583,345,539.558808 |
2021-11-22 20:00:00 | 55,993.04 | 56,711.96 | 55,610 | 56,247.18 | 7,129.16569 | 400,258,812.678777 |
2021-11-23 00:00:00 | 56,243.83 | 57,258.56 | 55,971.97 | 56,947.82 | 7,357.4206 | 417,508,220.050486 |
2021-11-23 04:00:00 | 56,947.82 | 57,037.06 | 55,809.45 | 56,006.74 | 7,505.13779 | 423,093,205.787923 |
2021-11-23 08:00:00 | 56,006.74 | 58,009.99 | 55,317 | 56,149.51 | 14,389.97222 | 814,084,255.758263 |
2021-11-23 12:00:00 | 56,147.19 | 57,749.5 | 56,093.55 | 56,883.07 | 9,115.30123 | 518,832,961.742781 |
2021-11-23 16:00:00 | 56,883.07 | 57,854.39 | 56,883.06 | 57,778.2 | 7,105.18588 | 407,640,858.48585 |
2021-11-23 20:00:00 | 57,778.21 | 57,850.01 | 57,380.49 | 57,541.27 | 4,444.83245 | 256,051,171.663216 |
2021-11-24 00:00:00 | 57,541.26 | 57,735 | 56,136 | 56,399.99 | 6,366.81521 | 362,316,599.273251 |
2021-11-24 04:00:00 | 56,399.99 | 56,797.02 | 56,214.85 | 56,497.47 | 4,974.37633 | 281,236,447.441145 |
2021-11-24 08:00:00 | 56,497.46 | 57,560 | 56,311 | 56,613.63 | 6,607.71179 | 375,032,462.572663 |
2021-11-24 12:00:00 | 56,613.64 | 57,166.23 | 55,837 | 56,727.53 | 10,084.21014 | 568,412,879.99474 |
2021-11-24 16:00:00 | 56,727.53 | 57,116.46 | 56,477.01 | 56,825.13 | 5,609.38942 | 318,199,399.005643 |
2021-11-24 20:00:00 | 56,825.13 | 57,476.03 | 56,722 | 57,138.29 | 5,969.54675 | 341,176,456.043126 |
2021-11-25 00:00:00 | 57,138.29 | 58,270 | 57,108.74 | 57,749.99 | 7,949.67795 | 459,282,218.339433 |
2021-11-25 04:00:00 | 57,749.99 | 57,825 | 57,000 | 57,648.89 | 5,469.65202 | 313,544,763.832329 |
2021-11-25 08:00:00 | 57,648.9 | 58,482.66 | 57,329.75 | 58,009.99 | 8,165.97576 | 472,828,704.035996 |
2021-11-25 12:00:00 | 58,009.99 | 59,137.76 | 57,900.16 | 59,048.5 | 9,209.03334 | 539,577,126.36653 |
2021-11-25 16:00:00 | 59,048.5 | 59,390 | 58,667.01 | 58,853.83 | 7,112.50053 | 420,243,601.110509 |
2021-11-25 20:00:00 | 58,853.84 | 59,398.9 | 58,519.54 | 58,960.36 | 4,246.67562 | 250,182,444.015796 |
2021-11-26 00:00:00 | 58,960.37 | 59,150 | 57,857 | 57,900.91 | 6,724.56509 | 393,204,021.186744 |
2021-11-26 04:00:00 | 57,900.9 | 58,013.39 | 56,636.57 | 56,957.86 | 6,998.47949 | 402,184,902.876519 |
2021-11-26 08:00:00 | 56,966.32 | 56,966.32 | 53,680.45 | 53,719.3 | 28,211.18841 | 1,553,134,436.206987 |
2021-11-26 12:00:00 | 53,719.31 | 54,878.38 | 53,500 | 54,341.55 | 12,788.3491 | 693,669,774.350205 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.