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.