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 16:45:00 | 60.9 | 61.1 | 60.6 | 61 | 6,103,023.984444 | 371,130,207.140817 |
2021-02-24 16:46:00 | 61.1 | 61.3 | 61 | 61.2 | 3,596,815.077982 | 220,117,679.92469 |
2021-02-24 16:47:00 | 61.3 | 61.3 | 61 | 61.1 | 3,980,270.718686 | 243,241,514.967149 |
2021-02-24 16:48:00 | 61 | 61.1 | 60.7 | 61 | 6,634,257.717602 | 404,148,926.050541 |
2021-02-24 16:49:00 | 60.9 | 61.4 | 60.9 | 61.3 | 3,449,940.543452 | 211,144,910.315083 |
2021-02-24 16:50:00 | 61.3 | 61.8 | 61.3 | 61.5 | 8,704,339.6506 | 535,783,434.964924 |
2021-02-24 16:51:00 | 61.5 | 62 | 61.4 | 61.7 | 7,458,812.51867 | 460,783,231.725096 |
2021-02-24 16:52:00 | 61.6 | 61.9 | 61.5 | 61.7 | 5,834,199.889411 | 360,248,066.310885 |
2021-02-24 16:53:00 | 61.6 | 61.8 | 61.6 | 61.7 | 6,260,503.011079 | 386,184,265.739798 |
2021-02-24 16:54:00 | 61.7 | 61.7 | 61.5 | 61.6 | 3,239,587.367249 | 199,553,863.842849 |
2021-02-24 16:55:00 | 61.6 | 61.7 | 61.3 | 61.6 | 4,697,171.668092 | 288,530,847.87346 |
2021-02-24 16:56:00 | 61.6 | 61.7 | 61.5 | 61.6 | 1,742,032.87795 | 107,328,031.324841 |
2021-02-24 16:57:00 | 61.7 | 61.7 | 61.3 | 61.4 | 4,034,728.587814 | 248,129,256.280915 |
2021-02-24 16:58:00 | 61.4 | 61.4 | 61.2 | 61.3 | 4,824,208.912122 | 295,818,426.970384 |
2021-02-24 16:59:00 | 61.3 | 61.3 | 61 | 61 | 6,557,945.881159 | 400,854,444.231161 |
2021-02-24 17:00:00 | 61 | 61.4 | 60.9 | 61.2 | 4,269,243.624506 | 260,911,599.240648 |
2021-02-24 17:01:00 | 61.4 | 62 | 61.2 | 61.6 | 6,748,250.002835 | 415,777,603.166754 |
2021-02-24 17:02:00 | 61.6 | 61.7 | 61.4 | 61.5 | 4,829,628.431587 | 297,150,552.911689 |
2021-02-24 17:03:00 | 61.4 | 61.6 | 61.2 | 61.3 | 5,722,143.980478 | 351,172,523.973256 |
2021-02-24 17:04:00 | 61.3 | 61.6 | 61.3 | 61.5 | 1,671,944.122161 | 102,722,368.968629 |
2021-02-24 17:05:00 | 61.6 | 61.7 | 61.5 | 61.6 | 3,116,360.994906 | 191,896,621.921133 |
2021-02-24 17:06:00 | 61.6 | 62 | 61.6 | 62 | 6,836,526.778177 | 422,934,171.586906 |
2021-02-24 17:07:00 | 62 | 62.7 | 62 | 62.5 | 10,325,394.380183 | 643,297,557.742208 |
2021-02-24 17:08:00 | 62.5 | 62.7 | 62.2 | 62.3 | 9,572,094.52423 | 597,524,542.927863 |
2021-02-24 17:09:00 | 62.3 | 62.4 | 62 | 62.3 | 6,638,217.556188 | 412,889,806.34848 |
2021-02-24 17:10:00 | 62.2 | 62.6 | 62.1 | 62.6 | 9,916,914.347961 | 618,549,324.051273 |
2021-02-24 17:11:00 | 62.6 | 62.6 | 62.1 | 62.4 | 6,017,220.714712 | 375,295,108.997653 |
2021-02-24 17:12:00 | 62.5 | 62.6 | 62 | 62.1 | 9,793,143.738875 | 610,824,264.042163 |
2021-02-24 17:13:00 | 62.1 | 62.2 | 61.9 | 62.1 | 8,940,143.403666 | 554,888,203.424304 |
2021-02-24 17:14:00 | 62.1 | 62.4 | 62.1 | 62.2 | 4,506,338.726466 | 280,483,969.672208 |
2021-02-24 17:15:00 | 62.2 | 62.4 | 62.1 | 62.2 | 3,209,727.91597 | 199,750,961.420633 |
2021-02-24 17:16:00 | 62.2 | 62.2 | 62 | 62.1 | 4,336,262.474005 | 269,193,583.177486 |
2021-02-24 17:17:00 | 62.1 | 62.7 | 62.1 | 62.5 | 7,508,560.61258 | 468,912,552.794989 |
2021-02-24 17:18:00 | 62.5 | 62.6 | 62.4 | 62.5 | 4,824,699.279217 | 301,693,072.516765 |
2021-02-24 17:19:00 | 62.6 | 62.6 | 62.3 | 62.3 | 6,671,298.363073 | 416,421,691.885245 |
2021-02-24 17:20:00 | 62.3 | 62.4 | 62.1 | 62.2 | 5,008,076.124096 | 311,727,022.64513 |
2021-02-24 17:21:00 | 62.3 | 62.3 | 62.1 | 62.2 | 3,381,177.821276 | 210,463,560.388138 |
2021-02-24 17:22:00 | 62.1 | 62.2 | 61.7 | 62 | 9,688,167.716857 | 600,146,654.908172 |
2021-02-24 17:23:00 | 62 | 62.1 | 61.9 | 62 | 3,989,082.719166 | 247,153,783.974489 |
2021-02-24 17:24:00 | 62 | 62.1 | 61.7 | 62 | 5,092,549.988816 | 315,359,273.409222 |
2021-02-24 17:25:00 | 62 | 62 | 61.7 | 61.7 | 6,989,718.015136 | 432,585,312.990348 |
2021-02-24 17:26:00 | 61.8 | 62 | 61.7 | 61.8 | 5,793,462.470031 | 358,395,238.648215 |
2021-02-24 17:27:00 | 61.7 | 61.9 | 61.7 | 61.8 | 3,027,128.24832 | 187,117,032.259492 |
2021-02-24 17:28:00 | 61.8 | 62 | 61.8 | 61.8 | 2,547,579.871129 | 157,622,091.977507 |
2021-02-24 17:29:00 | 61.8 | 61.9 | 61.7 | 61.8 | 5,069,604.855142 | 313,390,978.911817 |
2021-02-24 17:30:00 | 61.7 | 61.9 | 61.7 | 61.8 | 4,016,437.491438 | 248,167,487.254792 |
2021-02-24 17:31:00 | 61.9 | 61.9 | 61.5 | 61.6 | 7,046,778.915257 | 434,776,850.666378 |
2021-02-24 17:32:00 | 61.6 | 61.7 | 61.4 | 61.4 | 6,841,111.551466 | 420,750,456.810286 |
2021-02-24 17:33:00 | 61.4 | 61.6 | 61.3 | 61.6 | 3,703,169.735948 | 227,384,117.799473 |
2021-02-24 17:34:00 | 61.6 | 61.7 | 61.5 | 61.6 | 3,333,464.336672 | 205,361,183.068879 |
2021-02-24 17:35:00 | 61.6 | 61.7 | 61.4 | 61.5 | 4,138,451.11145 | 254,474,142.909675 |
2021-02-24 17:36:00 | 61.5 | 61.5 | 61.3 | 61.4 | 3,157,534.533493 | 193,892,169.773806 |
2021-02-24 17:37:00 | 61.4 | 61.4 | 61.1 | 61.1 | 5,030,854.659134 | 308,096,071.312138 |
2021-02-24 17:38:00 | 61.1 | 61.4 | 61.1 | 61.3 | 4,062,204.654834 | 248,665,128.884201 |
2021-02-24 17:39:00 | 61.4 | 61.5 | 61.2 | 61.3 | 3,959,995.102246 | 242,964,980.192381 |
2021-02-24 17:40:00 | 61.2 | 61.4 | 61.2 | 61.3 | 3,552,387.552458 | 217,672,773.945917 |
2021-02-24 17:41:00 | 61.3 | 61.4 | 61.3 | 61.3 | 2,090,629.074243 | 128,166,857.888855 |
2021-02-24 17:42:00 | 61.3 | 61.4 | 61.3 | 61.3 | 2,376,177.895505 | 145,672,459.12912 |
2021-02-24 17:43:00 | 61.3 | 61.4 | 61.2 | 61.3 | 2,565,679.56849 | 157,269,172.434254 |
2021-02-24 17:44:00 | 61.3 | 61.5 | 61.3 | 61.4 | 2,286,906.150672 | 140,374,320.905403 |
2021-02-24 17:45:00 | 61.5 | 61.5 | 61.2 | 61.3 | 4,675,111.698341 | 286,570,081.468806 |
2021-02-24 17:46:00 | 61.3 | 61.3 | 61 | 61.1 | 5,257,463.436504 | 321,589,797.460471 |
2021-02-24 17:47:00 | 61 | 61.2 | 61 | 61.1 | 3,971,681.531494 | 242,504,369.872581 |
2021-02-24 17:48:00 | 61.1 | 61.3 | 61.1 | 61.2 | 2,298,843.743139 | 140,714,031.106114 |
2021-02-24 17:49:00 | 61.2 | 61.5 | 61.2 | 61.4 | 3,931,172.882022 | 240,956,088.81512 |
2021-02-24 17:50:00 | 61.4 | 61.5 | 61.3 | 61.4 | 2,260,177.113996 | 138,735,999.344919 |
2021-02-24 17:51:00 | 61.3 | 61.4 | 60.9 | 61.1 | 12,060,937.240883 | 736,640,463.78688 |
2021-02-24 17:52:00 | 61 | 61.2 | 61 | 61 | 3,934,453.171172 | 240,447,043.903702 |
2021-02-24 17:53:00 | 61 | 61.1 | 60.8 | 60.9 | 7,124,194.597796 | 434,072,654.136022 |
2021-02-24 17:54:00 | 60.9 | 61.1 | 60.9 | 61 | 2,978,322.265111 | 181,540,726.615935 |
2021-02-24 17:55:00 | 61 | 61.2 | 61 | 61.1 | 3,432,681.586496 | 209,603,845.940048 |
2021-02-24 17:56:00 | 61.1 | 61.1 | 60.9 | 61 | 4,677,302.253324 | 285,289,098.922524 |
2021-02-24 17:57:00 | 61 | 61.1 | 61 | 61 | 1,161,526.212463 | 70,913,929.967542 |
2021-02-24 17:58:00 | 61.1 | 61.1 | 60.9 | 60.9 | 2,913,845.359281 | 177,792,164.645097 |
2021-02-24 17:59:00 | 61 | 61 | 60.7 | 60.7 | 8,002,232.698426 | 486,798,697.42855 |
2021-02-24 18:00:00 | 60.7 | 60.9 | 60.5 | 60.8 | 10,964,088.65802 | 665,038,874.913027 |
2021-02-24 18:01:00 | 60.8 | 60.9 | 60.4 | 60.4 | 9,168,931.489746 | 555,435,088.90854 |
2021-02-24 18:02:00 | 60.4 | 60.7 | 60.4 | 60.6 | 5,188,571.26304 | 313,870,592.625206 |
2021-02-24 18:03:00 | 60.6 | 60.6 | 60.3 | 60.4 | 5,191,551.031412 | 313,864,085.624101 |
2021-02-24 18:04:00 | 60.4 | 60.6 | 60.3 | 60.6 | 2,967,319.280992 | 179,461,928.565108 |
2021-02-24 18:05:00 | 60.5 | 60.9 | 60.5 | 60.7 | 4,225,795.039296 | 256,418,586.404503 |
2021-02-24 18:06:00 | 60.8 | 60.8 | 60.6 | 60.7 | 3,229,430.923286 | 196,032,387.108951 |
2021-02-24 18:07:00 | 60.6 | 60.8 | 60.6 | 60.7 | 2,948,669.45457 | 179,018,653.082295 |
2021-02-24 18:08:00 | 60.8 | 60.8 | 60.6 | 60.6 | 2,455,200.206505 | 149,010,164.80053 |
2021-02-24 18:09:00 | 60.7 | 60.7 | 60.6 | 60.6 | 3,561,683.690188 | 215,916,944.510242 |
2021-02-24 18:10:00 | 60.6 | 60.6 | 60.4 | 60.5 | 6,043,024.472285 | 365,637,893.688825 |
2021-02-24 18:11:00 | 60.5 | 60.6 | 60.4 | 60.4 | 4,707,579.444636 | 284,597,092.513859 |
2021-02-24 18:12:00 | 60.4 | 60.5 | 60.2 | 60.3 | 12,386,707.020474 | 747,708,935.744909 |
2021-02-24 18:13:00 | 60.3 | 60.4 | 60.2 | 60.3 | 5,596,917.170346 | 337,391,060.757912 |
2021-02-24 18:14:00 | 60.3 | 60.4 | 60.2 | 60.4 | 5,633,169.22182 | 339,692,128.833589 |
2021-02-24 18:15:00 | 60.3 | 60.6 | 60.3 | 60.4 | 3,220,292.315644 | 194,684,541.627631 |
2021-02-24 18:16:00 | 60.5 | 60.7 | 60.4 | 60.5 | 1,943,411.554787 | 117,726,618.298251 |
2021-02-24 18:17:00 | 60.5 | 60.8 | 60.5 | 60.7 | 3,459,531.651168 | 209,869,137.905754 |
2021-02-24 18:18:00 | 60.7 | 60.8 | 60.5 | 60.6 | 3,005,490.542845 | 182,188,785.448974 |
2021-02-24 18:19:00 | 60.5 | 60.7 | 60.5 | 60.7 | 3,930,058.624682 | 238,232,485.630384 |
2021-02-24 18:20:00 | 60.6 | 60.7 | 60.6 | 60.7 | 1,305,402.848685 | 79,137,900.864652 |
2021-02-24 18:21:00 | 60.7 | 60.7 | 60.6 | 60.7 | 2,373,218.703892 | 144,030,862.110539 |
2021-02-24 18:22:00 | 60.7 | 60.8 | 60.6 | 60.8 | 2,698,572.722645 | 163,800,675.115619 |
2021-02-24 18:23:00 | 60.8 | 61 | 60.7 | 61 | 4,677,167.578557 | 284,644,581.275187 |
2021-02-24 18:24:00 | 61 | 61.4 | 60.9 | 61.2 | 8,190,713.89884 | 500,454,473.067024 |