Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 52
886
| high
float64 52.2
889
| low
float64 51.9
880
| close
float64 52
885
| volume
float64 0
181M
| value
float64 0
66.2B
|
|---|---|---|---|---|---|---|
2021-02-24 15:05:00 | 130 | 234 | 100 | 210 | 56,952,359.5053 | 11,057,396,697.469229 |
2021-02-24 15:06:00 | 228 | 241 | 200 | 234 | 71,526,652.369996 | 16,331,531,309.889898 |
2021-02-24 15:07:00 | 237 | 240 | 230 | 232 | 38,034,844.93336 | 9,007,299,668.469818 |
2021-02-24 15:08:00 | 239 | 240 | 215 | 220 | 41,543,878.369018 | 9,474,068,732.790035 |
2021-02-24 15:09:00 | 220 | 220 | 200 | 201 | 24,403,684.85646 | 5,169,715,138.489822 |
2021-02-24 15:10:00 | 202 | 203 | 189 | 190 | 20,587,510.511978 | 4,050,534,919.518703 |
2021-02-24 15:11:00 | 191 | 192 | 174 | 175 | 18,507,090.954209 | 3,441,637,865.574819 |
2021-02-24 15:12:00 | 174 | 177 | 120 | 122 | 36,959,103.792834 | 5,079,039,787.835842 |
2021-02-24 15:13:00 | 120 | 127 | 100 | 110 | 47,509,875.611768 | 5,095,529,724.99699 |
2021-02-24 15:14:00 | 111 | 114 | 103 | 103 | 41,903,884.977584 | 4,543,737,873.491944 |
2021-02-24 15:15:00 | 103 | 104 | 67.6 | 71 | 90,301,352.893437 | 7,748,260,570.459763 |
2021-02-24 15:16:00 | 71.6 | 80 | 65.9 | 66 | 120,605,144.925333 | 8,329,020,344.422046 |
2021-02-24 15:17:00 | 66.9 | 68.7 | 64 | 64.5 | 84,077,702.036005 | 5,554,369,623.142696 |
2021-02-24 15:18:00 | 65.5 | 68.9 | 63.9 | 67.6 | 64,139,730.400254 | 4,231,710,450.223722 |
2021-02-24 15:19:00 | 67.7 | 68.4 | 62.7 | 63 | 88,460,166.049895 | 5,741,684,111.007455 |
2021-02-24 15:20:00 | 63.5 | 64 | 62 | 62.8 | 60,292,670.27551 | 3,804,660,691.27598 |
2021-02-24 15:21:00 | 62.8 | 64.2 | 60.2 | 60.5 | 85,612,323.582279 | 5,350,168,949.698741 |
2021-02-24 15:22:00 | 61 | 62.8 | 60.1 | 62.5 | 59,242,922.853343 | 3,657,638,806.989066 |
2021-02-24 15:23:00 | 62.8 | 62.9 | 60.3 | 60.7 | 68,756,050.000721 | 4,241,799,553.848847 |
2021-02-24 15:24:00 | 60.5 | 62.7 | 59.7 | 62.1 | 67,383,943.180149 | 4,083,310,421.728124 |
2021-02-24 15:25:00 | 62.2 | 63.1 | 61.3 | 63 | 56,080,436.505667 | 3,497,593,008.759964 |
2021-02-24 15:26:00 | 62.8 | 64.5 | 62.8 | 64.2 | 74,070,530.257095 | 4,720,162,614.708547 |
2021-02-24 15:27:00 | 64.3 | 64.8 | 62.2 | 63.6 | 48,273,392.771089 | 3,064,691,993.845985 |
2021-02-24 15:28:00 | 63.5 | 64.8 | 63 | 63.1 | 44,552,900.630556 | 2,850,377,791.889406 |
2021-02-24 15:29:00 | 63.5 | 63.5 | 61.4 | 61.9 | 42,070,408.540203 | 2,617,697,826.80003 |
2021-02-24 15:30:00 | 62 | 62.3 | 60.6 | 61.4 | 45,702,450.511593 | 2,799,163,260.695658 |
2021-02-24 15:31:00 | 61.5 | 62.2 | 61.3 | 61.7 | 27,292,803.981286 | 1,684,851,593.507906 |
2021-02-24 15:32:00 | 61.6 | 62.9 | 61.5 | 62.2 | 22,509,861.359002 | 1,400,498,046.251209 |
2021-02-24 15:33:00 | 62.2 | 62.2 | 61 | 61.4 | 42,373,379.697986 | 2,603,194,802.972662 |
2021-02-24 15:34:00 | 61.4 | 62.4 | 61 | 62 | 26,451,367.546576 | 1,637,354,725.11574 |
2021-02-24 15:35:00 | 62 | 62.6 | 61.6 | 62.4 | 17,679,287.256225 | 1,096,472,251.43968 |
2021-02-24 15:36:00 | 62.7 | 63.2 | 62.3 | 62.6 | 29,401,516.614786 | 1,846,222,933.814486 |
2021-02-24 15:37:00 | 62.5 | 63.5 | 62.5 | 62.6 | 24,422,688.822381 | 1,538,519,048.134313 |
2021-02-24 15:38:00 | 62.8 | 63 | 62 | 62.4 | 18,604,288.890897 | 1,163,869,688.902794 |
2021-02-24 15:39:00 | 62.8 | 63.5 | 62.4 | 63.2 | 25,976,653.67286 | 1,633,259,172.0359 |
2021-02-24 15:40:00 | 63.4 | 63.6 | 62.7 | 63.1 | 23,491,346.732963 | 1,484,526,790.387069 |
2021-02-24 15:41:00 | 63.2 | 63.8 | 62.9 | 63.5 | 28,585,950.42675 | 1,811,984,321.52762 |
2021-02-24 15:42:00 | 63.5 | 64.5 | 63 | 64.5 | 30,637,929.716884 | 1,955,896,878.340621 |
2021-02-24 15:43:00 | 64.4 | 65.2 | 64 | 64.7 | 39,287,787.682126 | 2,540,253,806.855294 |
2021-02-24 15:44:00 | 64.8 | 66 | 64.6 | 65.7 | 41,017,816.578918 | 2,679,406,347.262647 |
2021-02-24 15:45:00 | 65.9 | 66.7 | 65.7 | 65.7 | 51,586,050.276408 | 3,410,809,255.688296 |
2021-02-24 15:46:00 | 65.8 | 66 | 64.4 | 64.7 | 43,516,655.419755 | 2,821,735,429.501553 |
2021-02-24 15:47:00 | 64.8 | 64.8 | 63.4 | 64.1 | 32,996,073.113068 | 2,110,821,486.049151 |
2021-02-24 15:48:00 | 64.1 | 64.8 | 63.8 | 64.8 | 12,947,808.225983 | 832,056,394.207171 |
2021-02-24 15:49:00 | 64.8 | 64.9 | 63.9 | 64.3 | 19,815,692.911808 | 1,275,357,260.74831 |
2021-02-24 15:50:00 | 64.4 | 64.6 | 63.2 | 63.3 | 18,601,409.42086 | 1,187,868,822.690208 |
2021-02-24 15:51:00 | 63.4 | 63.5 | 62.6 | 62.7 | 23,406,155.790217 | 1,473,795,152.086238 |
2021-02-24 15:52:00 | 62.8 | 63.4 | 62.6 | 63.1 | 10,950,038.411968 | 690,524,408.021047 |
2021-02-24 15:53:00 | 63.1 | 63.8 | 63.1 | 63.6 | 12,416,895.870765 | 788,001,800.18138 |
2021-02-24 15:54:00 | 63.6 | 63.6 | 63.2 | 63.4 | 11,793,888.473481 | 747,642,628.416139 |
2021-02-24 15:55:00 | 63.4 | 63.4 | 62.7 | 63.4 | 12,456,151.689503 | 785,138,853.959206 |
2021-02-24 15:56:00 | 63.4 | 63.5 | 63.2 | 63.4 | 7,789,684.615219 | 492,925,926.089573 |
2021-02-24 15:57:00 | 63.4 | 63.9 | 63.2 | 63.8 | 8,176,427.964147 | 518,703,544.601057 |
2021-02-24 15:58:00 | 63.8 | 64 | 63.4 | 63.8 | 9,794,341.543132 | 624,577,855.233908 |
2021-02-24 15:59:00 | 63.8 | 64.5 | 63.8 | 64.2 | 9,129,218.298155 | 585,623,862.064435 |
2021-02-24 16:00:00 | 64.2 | 64.2 | 63.3 | 63.7 | 14,058,168.1372 | 896,167,236.871744 |
2021-02-24 16:01:00 | 63.7 | 63.9 | 63.3 | 63.4 | 10,457,397.071866 | 664,338,368.364496 |
2021-02-24 16:02:00 | 63.4 | 63.4 | 62.8 | 63.4 | 12,760,817.420432 | 804,610,507.297619 |
2021-02-24 16:03:00 | 63.4 | 63.5 | 63 | 63.2 | 7,870,339.894671 | 497,915,300.393486 |
2021-02-24 16:04:00 | 63.3 | 63.3 | 62.9 | 63 | 9,442,352.030931 | 595,468,697.894365 |
2021-02-24 16:05:00 | 63 | 63.2 | 62.7 | 63.2 | 8,216,884.995412 | 517,127,812.816775 |
2021-02-24 16:06:00 | 63.2 | 63.3 | 62.9 | 62.9 | 6,231,878.027951 | 392,938,085.033589 |
2021-02-24 16:07:00 | 62.9 | 63.1 | 62.8 | 63 | 6,906,903.413507 | 434,838,274.303923 |
2021-02-24 16:08:00 | 62.9 | 63 | 61.5 | 61.9 | 25,493,684.477992 | 1,583,170,565.695483 |
2021-02-24 16:09:00 | 61.9 | 62.3 | 61.8 | 62.2 | 18,189,259.170064 | 1,127,986,163.123267 |
2021-02-24 16:10:00 | 62.1 | 62.7 | 61.8 | 61.9 | 48,937,084.639365 | 3,057,476,915.874826 |
2021-02-24 16:11:00 | 62 | 62 | 61.6 | 62 | 10,567,916.543631 | 653,357,295.636654 |
2021-02-24 16:12:00 | 61.9 | 62.3 | 61.9 | 61.9 | 10,795,966.744171 | 669,864,889.382699 |
2021-02-24 16:13:00 | 62 | 62 | 60.9 | 61 | 23,654,585.583182 | 1,452,575,053.332543 |
2021-02-24 16:14:00 | 60.9 | 61.2 | 60.6 | 61.2 | 19,439,954.526183 | 1,182,295,808.479268 |
2021-02-24 16:15:00 | 61.1 | 61.2 | 60.5 | 60.6 | 17,735,373.044798 | 1,080,383,033.355346 |
2021-02-24 16:16:00 | 60.6 | 60.7 | 59.9 | 60 | 36,740,871.455701 | 2,214,247,055.590064 |
2021-02-24 16:17:00 | 60 | 61.1 | 59.9 | 60.8 | 21,495,008.488179 | 1,300,232,480.890431 |
2021-02-24 16:18:00 | 60.8 | 61.3 | 60.6 | 61 | 10,761,053.016392 | 655,925,708.55578 |
2021-02-24 16:19:00 | 61 | 61.1 | 60.4 | 60.4 | 9,792,634.948135 | 595,494,409.925084 |
2021-02-24 16:20:00 | 60.5 | 60.8 | 60.2 | 60.8 | 8,962,519.578522 | 542,436,037.160753 |
2021-02-24 16:21:00 | 60.8 | 61.3 | 60.7 | 61.2 | 9,993,731.814413 | 610,438,319.355771 |
2021-02-24 16:22:00 | 61.2 | 61.2 | 60.7 | 61 | 6,873,816.420128 | 418,939,279.068789 |
2021-02-24 16:23:00 | 61 | 61 | 60.8 | 60.9 | 5,745,926.314152 | 349,901,459.762275 |
2021-02-24 16:24:00 | 61 | 61 | 60.5 | 60.6 | 8,224,951.967732 | 499,384,585.43176 |
2021-02-24 16:25:00 | 60.6 | 60.9 | 60.4 | 60.8 | 6,505,230.099314 | 394,174,139.217395 |
2021-02-24 16:26:00 | 60.8 | 61.1 | 60.7 | 60.8 | 7,857,713.606473 | 478,638,451.676607 |
2021-02-24 16:27:00 | 60.8 | 60.9 | 60.7 | 60.8 | 3,559,364.654407 | 216,295,266.19127 |
2021-02-24 16:28:00 | 60.6 | 60.7 | 60.1 | 60.3 | 11,994,003.740582 | 724,415,308.582074 |
2021-02-24 16:29:00 | 60.3 | 60.7 | 60.2 | 60.6 | 4,785,729.8131 | 289,416,993.522985 |
2021-02-24 16:30:00 | 60.6 | 60.9 | 60.5 | 60.5 | 5,977,883.202503 | 362,779,055.013457 |
2021-02-24 16:31:00 | 60.7 | 60.9 | 60.6 | 60.8 | 3,851,886.347947 | 234,036,753.385565 |
2021-02-24 16:32:00 | 60.8 | 61 | 60.7 | 61 | 8,851,960.991548 | 538,234,418.799851 |
2021-02-24 16:33:00 | 60.9 | 61.6 | 60.9 | 61.5 | 7,571,296.006253 | 464,164,959.98147 |
2021-02-24 16:34:00 | 61.5 | 61.8 | 61.1 | 61.2 | 7,772,516.347983 | 476,989,512.289455 |
2021-02-24 16:35:00 | 61.1 | 61.5 | 61.1 | 61.3 | 5,521,255.980784 | 338,245,829.841269 |
2021-02-24 16:36:00 | 61.3 | 61.6 | 61.2 | 61.3 | 6,920,980.328469 | 425,123,035.064395 |
2021-02-24 16:37:00 | 61.3 | 61.7 | 61.2 | 61.7 | 7,664,392.393248 | 471,185,825.660941 |
2021-02-24 16:38:00 | 61.7 | 62 | 61.5 | 61.9 | 9,795,819.707824 | 605,675,875.126707 |
2021-02-24 16:39:00 | 62 | 62.3 | 61.6 | 61.8 | 16,130,695.209758 | 999,758,440.060656 |
2021-02-24 16:40:00 | 61.8 | 62.1 | 61.8 | 61.9 | 7,328,723.108591 | 454,101,328.902921 |
2021-02-24 16:41:00 | 61.8 | 61.9 | 61.2 | 61.2 | 11,962,320.111527 | 736,884,882.786676 |
2021-02-24 16:42:00 | 61.2 | 61.4 | 60.9 | 61.1 | 10,941,339.571118 | 668,560,870.275308 |
2021-02-24 16:43:00 | 61.1 | 61.2 | 60.9 | 61.1 | 6,749,526.097284 | 411,845,083.884856 |
2021-02-24 16:44:00 | 61.1 | 61.2 | 60.8 | 60.9 | 6,844,782.135187 | 417,718,624.690815 |