Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 3.7k
202k
| high
float64 3.7k
203k
| low
float64 3.69k
199k
| close
float64 3.7k
201k
| volume
float64 0
509k
| value
float64 0
61.5B
|
|---|---|---|---|---|---|---|
2024-11-29 08:28:00 | 44,610 | 44,610 | 44,550 | 44,570 | 2,767.966214 | 123,393,578.7631 |
2024-11-29 08:29:00 | 44,600 | 44,600 | 44,530 | 44,530 | 2,587.700454 | 115,322,141.168986 |
2024-11-29 08:30:00 | 44,530 | 44,600 | 44,500 | 44,560 | 7,144.128406 | 318,096,078.074541 |
2024-11-29 08:31:00 | 44,560 | 44,650 | 44,560 | 44,610 | 1,949.536843 | 86,963,961.110456 |
2024-11-29 08:32:00 | 44,610 | 44,630 | 44,580 | 44,630 | 1,535.134714 | 68,477,292.908807 |
2024-11-29 08:33:00 | 44,630 | 44,720 | 44,610 | 44,670 | 2,857.653657 | 127,683,241.416922 |
2024-11-29 08:34:00 | 44,710 | 44,710 | 44,640 | 44,680 | 2,355.948721 | 105,263,041.055783 |
2024-11-29 08:35:00 | 44,680 | 44,710 | 44,640 | 44,650 | 1,384.211547 | 61,821,617.44359 |
2024-11-29 08:36:00 | 44,660 | 44,670 | 44,650 | 44,650 | 1,396.396027 | 62,352,018.307139 |
2024-11-29 08:37:00 | 44,670 | 44,670 | 44,640 | 44,650 | 1,076.878965 | 48,087,173.515354 |
2024-11-29 08:38:00 | 44,670 | 44,710 | 44,650 | 44,680 | 1,318.519188 | 58,926,379.023839 |
2024-11-29 08:39:00 | 44,710 | 44,710 | 44,630 | 44,640 | 2,495.491772 | 111,452,021.17118 |
2024-11-29 08:40:00 | 44,640 | 44,670 | 44,620 | 44,620 | 2,525.250808 | 112,707,293.927005 |
2024-11-29 08:41:00 | 44,630 | 44,630 | 44,610 | 44,620 | 2,432.451873 | 108,541,353.868952 |
2024-11-29 08:42:00 | 44,620 | 44,630 | 44,600 | 44,600 | 1,360.32836 | 60,688,936.74795 |
2024-11-29 08:43:00 | 44,600 | 44,620 | 44,600 | 44,610 | 1,953.553639 | 87,138,661.499631 |
2024-11-29 08:44:00 | 44,600 | 44,610 | 44,580 | 44,590 | 2,165.406508 | 96,561,937.343195 |
2024-11-29 08:45:00 | 44,580 | 44,590 | 44,560 | 44,560 | 2,038.499964 | 90,856,846.913124 |
2024-11-29 08:46:00 | 44,590 | 44,590 | 44,560 | 44,580 | 2,138.551934 | 95,336,038.399075 |
2024-11-29 08:47:00 | 44,580 | 44,590 | 44,580 | 44,580 | 1,355.373925 | 60,427,593.537043 |
2024-11-29 08:48:00 | 44,580 | 44,610 | 44,580 | 44,600 | 1,980.951844 | 88,338,722.731592 |
2024-11-29 08:49:00 | 44,600 | 44,610 | 44,550 | 44,560 | 3,821.123947 | 170,356,760.889168 |
2024-11-29 08:50:00 | 44,550 | 44,560 | 44,530 | 44,530 | 2,126.606122 | 94,737,556.843049 |
2024-11-29 08:51:00 | 44,550 | 44,570 | 44,540 | 44,560 | 1,091.252522 | 48,617,657.438994 |
2024-11-29 08:52:00 | 44,570 | 44,590 | 44,550 | 44,580 | 3,722.949623 | 165,926,304.197913 |
2024-11-29 08:53:00 | 44,580 | 44,600 | 44,560 | 44,600 | 1,628.587523 | 72,605,860.949555 |
2024-11-29 08:54:00 | 44,600 | 44,610 | 44,580 | 44,590 | 2,052.224702 | 91,510,211.047811 |
2024-11-29 08:55:00 | 44,590 | 44,600 | 44,560 | 44,570 | 4,630.759172 | 206,412,974.080493 |
2024-11-29 08:56:00 | 44,570 | 44,590 | 44,560 | 44,580 | 1,970.51038 | 87,819,431.961048 |
2024-11-29 08:57:00 | 44,580 | 44,590 | 44,540 | 44,550 | 2,767.627346 | 123,348,993.485554 |
2024-11-29 08:58:00 | 44,540 | 44,560 | 44,500 | 44,500 | 4,513.070748 | 200,919,004.418065 |
2024-11-29 08:59:00 | 44,500 | 44,570 | 44,500 | 44,530 | 2,699.09711 | 120,152,443.32685 |