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 |
|---|---|---|---|---|---|---|
2021-12-13 08:00:00 | 48,740.01 | 49,171.57 | 48,145 | 48,847.26 | 4,540.89617 | 221,514,680.312445 |
2021-12-13 12:00:00 | 48,845 | 49,000 | 47,012.03 | 47,252.02 | 9,525.17074 | 456,378,921.612812 |
2021-12-13 16:00:00 | 47,252.02 | 47,932.19 | 45,672.75 | 46,739.36 | 18,201.15961 | 851,610,095.204392 |
2021-12-13 20:00:00 | 46,739.35 | 47,288.19 | 46,214.13 | 46,702.75 | 7,926.47978 | 370,598,870.015316 |
2021-12-14 00:00:00 | 46,702.76 | 47,226.32 | 46,290 | 46,952 | 4,767.66908 | 223,319,364.988175 |
2021-12-14 04:00:00 | 46,952.01 | 47,176.22 | 46,306.8 | 47,000 | 5,403.66679 | 253,034,110.519462 |
2021-12-14 08:00:00 | 46,999.99 | 47,740 | 46,789.69 | 47,622 | 7,640.60562 | 360,843,541.710545 |
2021-12-14 12:00:00 | 47,617.99 | 47,959.77 | 46,617.25 | 46,853.86 | 8,434.84108 | 399,151,311.511611 |
2021-12-14 16:00:00 | 46,853.87 | 47,148 | 46,429.88 | 46,859.4 | 6,148.20931 | 287,897,291.521682 |
2021-12-14 20:00:00 | 46,859.42 | 48,700.41 | 46,839.78 | 48,343.28 | 7,560.99257 | 363,181,742.222621 |
2021-12-15 00:00:00 | 48,336.95 | 48,761 | 47,836 | 48,262.41 | 5,125.38507 | 246,825,008.338612 |
2021-12-15 04:00:00 | 48,262.4 | 48,450 | 47,928.64 | 48,209.51 | 4,937.77313 | 238,021,829.096654 |
2021-12-15 08:00:00 | 48,209.51 | 48,850 | 48,069.68 | 48,132.54 | 5,569.92492 | 269,524,991.414505 |
2021-12-15 12:00:00 | 48,132.54 | 48,300 | 46,587 | 46,632.31 | 8,526.11078 | 404,236,937.203573 |
2021-12-15 16:00:00 | 46,632.3 | 49,259.98 | 46,547 | 48,674.9 | 18,058.52173 | 866,759,558.865212 |
2021-12-15 20:00:00 | 48,674.9 | 49,500 | 48,527.01 | 48,864.98 | 9,411.46537 | 461,643,984.172993 |
2021-12-16 00:00:00 | 48,864.98 | 49,269.03 | 48,709.7 | 48,819.6 | 4,110.10972 | 201,183,850.826979 |
2021-12-16 04:00:00 | 48,819.59 | 49,072.3 | 48,502.26 | 48,712.23 | 4,374.49905 | 213,341,354.684162 |
2021-12-16 08:00:00 | 48,712.23 | 49,436.43 | 48,608.62 | 49,207.79 | 4,734.22268 | 231,890,469.982779 |
2021-12-16 12:00:00 | 49,207.79 | 49,266.6 | 48,243.58 | 48,585.81 | 7,408.52106 | 360,835,755.336674 |
2021-12-16 16:00:00 | 48,578.61 | 48,717.43 | 47,666 | 47,866.01 | 6,570.83557 | 316,305,514.370525 |
2021-12-16 20:00:00 | 47,866.01 | 48,387.54 | 47,511 | 47,632.38 | 4,751.67931 | 227,643,708.851626 |
2021-12-17 00:00:00 | 47,632.38 | 47,995.96 | 47,390.43 | 47,766.07 | 3,499.96478 | 167,142,221.594668 |
2021-12-17 04:00:00 | 47,766.07 | 47,953.22 | 46,749.55 | 47,007.25 | 5,536.46011 | 261,926,332.422438 |
2021-12-17 08:00:00 | 47,007.25 | 47,298.54 | 46,769.89 | 47,112.43 | 6,104.25193 | 287,410,697.741323 |
2021-12-17 12:00:00 | 47,112.43 | 47,363.36 | 45,456 | 46,528.83 | 14,519.42353 | 672,307,169.75843 |
2021-12-17 16:00:00 | 46,528.83 | 47,440.1 | 46,400 | 46,765.66 | 7,271.10803 | 340,839,046.495921 |
2021-12-17 20:00:00 | 46,765.66 | 47,093.16 | 45,565.58 | 46,131.2 | 6,173.28032 | 286,340,881.503352 |
2021-12-18 00:00:00 | 46,133.83 | 46,545.83 | 45,500 | 46,283.05 | 5,773.95433 | 265,473,117.972774 |
2021-12-18 04:00:00 | 46,283.04 | 46,858.27 | 46,072.33 | 46,364.08 | 3,878.09779 | 180,183,066.206628 |
2021-12-18 08:00:00 | 46,364.09 | 47,392.37 | 46,194.44 | 47,070.44 | 4,949.39649 | 231,753,061.573055 |
2021-12-18 12:00:00 | 47,070.43 | 47,219.16 | 46,560.83 | 46,858.55 | 3,694.50336 | 173,419,620.1104 |
2021-12-18 16:00:00 | 46,858.56 | 46,992.14 | 46,325.61 | 46,643.68 | 3,928.87071 | 183,442,536.161042 |
2021-12-18 20:00:00 | 46,643.68 | 47,100 | 46,525 | 46,834.48 | 2,795.23003 | 130,933,733.676944 |
2021-12-19 00:00:00 | 46,834.47 | 47,990.75 | 46,406.91 | 47,712.38 | 5,740.25301 | 270,739,012.344236 |
2021-12-19 04:00:00 | 47,714.61 | 48,074.16 | 47,445.16 | 47,515.09 | 4,265.82966 | 203,591,774.382193 |
2021-12-19 08:00:00 | 47,515.09 | 47,641.77 | 46,807.27 | 47,152.72 | 4,167.80619 | 196,653,196.103865 |
2021-12-19 12:00:00 | 47,155.24 | 48,300.01 | 46,867.01 | 47,239.8 | 7,256.00899 | 344,139,532.45072 |
2021-12-19 16:00:00 | 47,239.81 | 47,500 | 46,580 | 46,673.93 | 3,811.33471 | 179,056,646.422404 |
2021-12-19 20:00:00 | 46,673.94 | 47,550 | 46,482.9 | 46,681.23 | 4,064.47409 | 190,778,436.659353 |
2021-12-20 00:00:00 | 46,681.24 | 47,200 | 46,220 | 46,687.22 | 5,289.76806 | 246,819,779.61915 |
2021-12-20 04:00:00 | 46,687.22 | 47,049.87 | 46,103 | 46,429.19 | 5,067.54695 | 235,955,315.967963 |
2021-12-20 08:00:00 | 46,429.19 | 46,554 | 45,750 | 46,092.6 | 6,115.32372 | 281,684,773.871105 |
2021-12-20 12:00:00 | 46,092.6 | 46,313.89 | 45,558.85 | 45,974.08 | 6,788.9343 | 311,662,468.844847 |
2021-12-20 16:00:00 | 45,974.09 | 46,690 | 45,863.72 | 46,585.55 | 6,279.87581 | 290,677,151.361494 |
2021-12-20 20:00:00 | 46,585.56 | 47,537.57 | 46,585.55 | 46,914.16 | 6,307.05725 | 296,563,628.165895 |
2021-12-21 00:00:00 | 46,914.17 | 48,085 | 46,630 | 47,928.47 | 6,030.04023 | 284,790,846.47395 |
2021-12-21 04:00:00 | 47,928.48 | 48,824.16 | 47,927.05 | 48,579.77 | 9,365.63722 | 454,286,079.850409 |
2021-12-21 08:00:00 | 48,579.77 | 49,000 | 48,438.49 | 48,866.92 | 6,047.51626 | 294,589,879.389271 |
2021-12-21 12:00:00 | 48,866.92 | 49,328.96 | 48,265.24 | 48,418.49 | 8,300.64222 | 404,970,847.936477 |
2021-12-21 16:00:00 | 48,418.48 | 48,876.94 | 48,332.5 | 48,619.79 | 3,902.19164 | 189,556,917.012671 |
2021-12-21 20:00:00 | 48,619.8 | 49,287.93 | 48,461.47 | 48,889.88 | 4,067.90167 | 199,039,578.397103 |
2021-12-22 00:00:00 | 48,887.59 | 49,576.13 | 48,600 | 49,249 | 4,651.07812 | 228,398,635.309555 |
2021-12-22 04:00:00 | 49,249 | 49,347.9 | 48,914.07 | 49,206.42 | 3,638.84897 | 178,903,274.564516 |
2021-12-22 08:00:00 | 49,206.43 | 49,535 | 48,830.29 | 48,981.99 | 4,953.22659 | 243,429,267.107579 |
2021-12-22 12:00:00 | 48,981.98 | 49,123.62 | 48,421.87 | 48,879.28 | 5,713.52645 | 278,342,377.848008 |
2021-12-22 16:00:00 | 48,879.28 | 49,245.81 | 48,506.01 | 48,931.99 | 3,946.36838 | 192,794,749.379759 |
2021-12-22 20:00:00 | 48,931.99 | 49,144.99 | 48,555 | 48,588.16 | 4,101.15369 | 200,550,291.124313 |
2021-12-23 00:00:00 | 48,588.17 | 48,731.71 | 47,920.42 | 48,524.11 | 5,364.13846 | 259,412,337.438634 |
2021-12-23 04:00:00 | 48,524.11 | 48,584.71 | 48,031.45 | 48,129.6 | 3,366.23359 | 162,808,130.588912 |
2021-12-23 08:00:00 | 48,129.61 | 48,541.86 | 48,060 | 48,354.77 | 3,872.9704 | 187,129,283.628943 |
2021-12-23 12:00:00 | 48,354.76 | 48,859.61 | 48,323.98 | 48,819.33 | 4,624.86732 | 225,068,303.794168 |
2021-12-23 16:00:00 | 48,819.33 | 51,375 | 48,677.52 | 51,109.99 | 12,941.20882 | 648,430,842.418099 |
2021-12-23 20:00:00 | 51,110 | 51,209.3 | 50,501 | 50,838.81 | 5,023.12187 | 255,280,932.912697 |
2021-12-24 00:00:00 | 50,838.82 | 51,527.58 | 50,644.48 | 51,029.99 | 7,842.74828 | 400,959,835.927843 |
2021-12-24 04:00:00 | 51,030 | 51,109.09 | 50,736.11 | 50,994.75 | 3,195.58213 | 162,813,558.588716 |
2021-12-24 08:00:00 | 50,994.75 | 51,550 | 50,858 | 50,993.88 | 4,900.76074 | 250,903,178.546464 |
2021-12-24 12:00:00 | 50,993.89 | 51,244.22 | 50,384.43 | 50,956.68 | 5,371.31998 | 273,287,065.896642 |
2021-12-24 16:00:00 | 50,956.68 | 51,810 | 50,735.87 | 51,126.4 | 6,101.15529 | 312,747,016.14519 |
2021-12-24 20:00:00 | 51,126.4 | 51,236.15 | 50,500 | 50,820 | 4,273.27627 | 217,379,272.176151 |
2021-12-25 00:00:00 | 50,819.99 | 51,131.25 | 50,600 | 50,844.14 | 2,536.10175 | 129,141,562.148078 |
2021-12-25 04:00:00 | 50,844.13 | 51,084.13 | 50,656.43 | 50,919.17 | 2,508.51405 | 127,700,172.105081 |
2021-12-25 08:00:00 | 50,919.18 | 51,009.29 | 50,555 | 50,682.97 | 2,634.74027 | 133,783,106.397777 |
2021-12-25 12:00:00 | 50,682.97 | 50,934.78 | 50,631.55 | 50,659.91 | 3,162.02444 | 160,504,501.299252 |
2021-12-25 16:00:00 | 50,659.91 | 51,156.23 | 50,142.32 | 50,889.15 | 4,967.66025 | 251,587,171.085677 |
2021-12-25 20:00:00 | 50,889.15 | 51,080 | 50,335.67 | 50,399.66 | 3,326.47537 | 168,774,516.094959 |
2021-12-26 00:00:00 | 50,399.67 | 50,672.93 | 49,610 | 49,675.56 | 6,366.97748 | 319,298,119.618968 |
2021-12-26 04:00:00 | 49,675.56 | 49,977.07 | 49,600.95 | 49,930.39 | 2,508.08219 | 124,982,387.04626 |
2021-12-26 08:00:00 | 49,930.39 | 50,169.17 | 49,412 | 49,748.89 | 3,699.2821 | 184,620,446.339324 |
2021-12-26 12:00:00 | 49,748.89 | 50,281.08 | 49,642.11 | 50,049.34 | 2,958.48012 | 147,652,983.43652 |
2021-12-26 16:00:00 | 50,049.34 | 50,465.54 | 50,018.38 | 50,342.51 | 2,880.28208 | 144,795,890.397241 |
2021-12-26 20:00:00 | 50,342.51 | 51,280 | 49,914.73 | 50,775.49 | 4,156.78517 | 210,850,414.724106 |
2021-12-27 00:00:00 | 50,775.48 | 51,150 | 50,449 | 51,009.02 | 3,752.07895 | 190,651,502.981091 |
2021-12-27 04:00:00 | 51,009.02 | 51,093.86 | 50,631 | 50,694.83 | 3,602.41077 | 183,332,963.844412 |
2021-12-27 08:00:00 | 50,694.83 | 50,900 | 50,499.77 | 50,759.45 | 3,723.05471 | 188,830,509.487156 |
2021-12-27 12:00:00 | 50,759.46 | 51,677 | 50,567.07 | 51,450.57 | 6,595.57466 | 338,158,948.419636 |
2021-12-27 16:00:00 | 51,450.58 | 52,088 | 51,200 | 51,204.64 | 6,133.86149 | 316,707,360.328209 |
2021-12-27 20:00:00 | 51,204.65 | 51,365.76 | 50,622 | 50,701.44 | 4,985.23508 | 254,383,950.951214 |
2021-12-28 00:00:00 | 50,701.44 | 50,704.05 | 49,500 | 49,828.06 | 9,367.72 | 468,147,793.20129 |
2021-12-28 04:00:00 | 49,828.07 | 49,828.07 | 48,657.12 | 49,227.13 | 8,162.65415 | 400,982,325.408425 |
2021-12-28 08:00:00 | 49,227.14 | 49,444.46 | 48,755.32 | 49,200.39 | 7,558.4566 | 370,960,916.477771 |
2021-12-28 12:00:00 | 49,200.39 | 49,371.18 | 48,301.88 | 48,937.48 | 6,508.28299 | 318,855,456.049431 |
2021-12-28 16:00:00 | 48,937.47 | 48,974.85 | 47,313.01 | 47,689.46 | 9,612.96288 | 461,663,603.21393 |
2021-12-28 20:00:00 | 47,689.46 | 48,142.78 | 47,320 | 47,543.74 | 4,643.26262 | 221,492,126.580156 |
2021-12-29 00:00:00 | 47,543.74 | 48,139.08 | 47,450.01 | 48,001.01 | 4,876.3594 | 233,423,721.489451 |
2021-12-29 04:00:00 | 48,001.01 | 48,056.28 | 47,522.89 | 47,570.03 | 3,867.90965 | 184,985,404.371488 |
2021-12-29 08:00:00 | 47,570.03 | 48,092.1 | 47,398.46 | 47,737.95 | 5,861.06854 | 279,708,574.572947 |
2021-12-29 12:00:00 | 47,737.96 | 48,030.05 | 46,586.62 | 47,959.36 | 12,128.42385 | 573,850,122.172262 |
2021-12-29 16:00:00 | 47,959.36 | 48,038.92 | 47,024.27 | 47,148.61 | 5,197.89978 | 247,232,841.77156 |
2021-12-29 20:00:00 | 47,148.62 | 47,709.2 | 46,096.99 | 46,464.66 | 7,567.20878 | 354,584,906.895588 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.