Search is not available for this dataset
time
int64 1.72B
1.73B
| open
float64 51.3k
69.8k
| close
float64 49.8k
69.8k
| high
float64 51.5k
70.1k
| low
float64 48.9k
69.5k
| vol
float64 1.68M
274M
| amount
float64 10.7M
1.4B
| realOpen
float64 51.3k
69.8k
| realClose
float64 49.8k
69.8k
| realHigh
float64 51.5k
70.1k
| realLow
float64 48.9k
69.5k
|
|---|---|---|---|---|---|---|---|---|---|---|
1,724,781,600 | 61,906.1 | 62,061.7 | 62,114 | 61,853 | 43,841,868 | 271,726,836.35125 | 61,906 | 62,061.7 | 62,114 | 61,853 |
1,722,258,000 | 69,776 | 69,249.8 | 70,078 | 69,062 | 147,151,405 | 1,023,356,441.92215 | 69,775.9 | 69,249.8 | 70,078 | 69,062 |
1,727,215,200 | 64,001.7 | 64,552 | 64,665.7 | 64,001.7 | 39,078,467 | 251,456,314.95885 | 64,001.8 | 64,552 | 64,665.7 | 64,001.8 |
1,725,519,600 | 56,882.7 | 57,127 | 57,222.1 | 56,800 | 32,706,470 | 186,743,096.06083 | 56,873.1 | 57,127 | 57,222.1 | 56,800 |
1,722,736,800 | 60,715 | 60,856.4 | 61,089.5 | 60,686 | 31,105,239 | 189,377,314.00974 | 60,715.1 | 60,856.4 | 61,089.5 | 60,686 |
1,724,644,800 | 64,089.5 | 64,000.7 | 64,183.2 | 63,928.5 | 17,301,205 | 110,832,775.50993 | 64,089.4 | 64,000.7 | 64,183.2 | 63,928.5 |
1,722,528,000 | 62,890.9 | 62,890.1 | 63,186.5 | 62,649.9 | 74,555,595 | 469,001,923.69001 | 62,891.4 | 62,890.1 | 63,186.5 | 62,649.9 |
1,727,164,800 | 63,527.7 | 63,820.7 | 63,919.9 | 63,508.5 | 36,232,229 | 230,822,896.77277 | 63,527.8 | 63,820.7 | 63,919.9 | 63,508.5 |
1,725,238,800 | 57,443.7 | 57,390.6 | 57,554.2 | 57,205.8 | 27,659,145 | 158,718,400.08799 | 57,443.8 | 57,390.6 | 57,554.2 | 57,205.8 |
1,723,680,000 | 58,648.1 | 58,958.9 | 59,000.7 | 58,640 | 29,088,579 | 171,144,480.30746 | 58,640.1 | 58,958.9 | 59,000.7 | 58,640 |
1,726,948,800 | 63,174.2 | 63,113.9 | 63,188 | 63,102.9 | 10,789,811 | 68,132,432.1018 | 63,174.1 | 63,113.9 | 63,188 | 63,102.9 |
1,721,685,600 | 67,822.2 | 67,609.9 | 67,830.1 | 67,460.4 | 43,476,822 | 293,929,951.91197 | 67,826.4 | 67,609.9 | 67,830.1 | 67,460.4 |
1,724,187,600 | 59,281.5 | 59,255.1 | 59,301.8 | 58,850.3 | 61,618,855 | 364,226,429.89109 | 59,282.4 | 59,255.1 | 59,301.8 | 58,850.3 |
1,721,102,400 | 64,725 | 64,465.6 | 64,971 | 64,439.4 | 34,061,745 | 220,153,534.7861 | 64,725.1 | 64,465.6 | 64,971 | 64,439.4 |
1,724,245,200 | 59,480 | 59,904 | 60,095.1 | 58,808.7 | 101,427,054 | 601,905,077.22728 | 59,481.9 | 59,904 | 60,095.1 | 58,808.7 |
1,723,978,800 | 59,832.2 | 59,991.2 | 60,007.6 | 59,725.3 | 23,732,261 | 142,073,387.23185 | 59,836.9 | 59,991.2 | 60,007.6 | 59,725.3 |
1,722,391,200 | 66,269.1 | 66,084.4 | 66,380 | 66,035.9 | 21,996,185 | 145,559,430.60216 | 66,269.1 | 66,084.4 | 66,380 | 66,035.9 |
1,724,943,600 | 60,780.9 | 60,750.9 | 61,144.9 | 60,700.6 | 67,001,938 | 408,175,859.51198 | 60,783 | 60,750.9 | 61,144.9 | 60,700.6 |
1,725,688,800 | 54,147.1 | 54,281.5 | 54,345 | 53,999 | 23,014,307 | 124,631,045.43082 | 54,147 | 54,281.5 | 54,345 | 53,999 |
1,726,189,200 | 58,001.8 | 58,106 | 58,225.2 | 57,846.1 | 17,580,439 | 101,945,318.84124 | 58,001.9 | 58,106 | 58,225.2 | 57,846.1 |
1,726,416,000 | 60,304.7 | 59,921.9 | 60,323.1 | 59,906 | 30,219,709 | 181,533,502.61423 | 60,304.6 | 59,921.9 | 60,323.1 | 59,906 |
1,721,682,000 | 68,100 | 67,822.2 | 68,144 | 67,613 | 71,590,306 | 485,398,798.45745 | 68,100 | 67,822.2 | 68,144 | 67,613 |
1,726,783,200 | 62,849.2 | 62,914 | 63,065 | 62,625.2 | 43,450,337 | 272,984,199.0542 | 62,849.3 | 62,914 | 63,065 | 62,625.2 |
1,727,247,600 | 63,776.6 | 63,814.9 | 63,838.1 | 63,612.3 | 26,909,921 | 171,539,570.51853 | 63,776.5 | 63,814.9 | 63,838.1 | 63,612.3 |
1,720,299,600 | 57,944.1 | 57,844.6 | 58,247.4 | 57,792.4 | 45,289,411 | 262,512,048.6541 | 57,943.4 | 57,844.6 | 58,247.4 | 57,792.4 |
1,722,139,200 | 67,911 | 67,315.3 | 68,003.5 | 67,300 | 27,306,145 | 184,941,773.92473 | 67,910.9 | 67,315.3 | 68,003.5 | 67,300 |
1,725,555,600 | 56,307.2 | 56,573.6 | 56,590.9 | 56,172.9 | 46,411,919 | 261,661,496.83341 | 56,307.3 | 56,573.6 | 56,590.9 | 56,172.9 |
1,723,744,800 | 58,840.6 | 57,832.2 | 58,845.9 | 57,481.8 | 152,845,724 | 886,027,886.82355 | 58,840.6 | 57,832.2 | 58,845.9 | 57,481.8 |
1,725,667,200 | 53,927.7 | 53,886 | 54,052.5 | 53,858 | 19,448,756 | 104,928,087.06395 | 53,927.6 | 53,886 | 54,052.5 | 53,858 |
1,721,750,400 | 66,552.8 | 65,825 | 66,745.1 | 65,800.1 | 72,033,790 | 477,259,507.03682 | 66,552.8 | 65,825 | 66,745.1 | 65,800.1 |
1,723,716,000 | 58,384.2 | 58,326 | 58,514 | 58,259.9 | 24,291,193 | 141,785,955.68835 | 58,371.9 | 58,326 | 58,514 | 58,259.9 |
1,724,144,400 | 60,732.8 | 60,833 | 60,947.6 | 60,720.5 | 30,297,997 | 184,381,453.89361 | 60,732.9 | 60,833 | 60,947.6 | 60,720.5 |
1,724,378,400 | 60,727.8 | 60,598.7 | 60,781.9 | 60,587.4 | 14,641,556 | 88,858,944.51999 | 60,727.9 | 60,598.7 | 60,781.9 | 60,587.4 |
1,727,013,600 | 62,564.9 | 62,638 | 62,670 | 62,436.1 | 29,126,570 | 182,175,057.69735 | 62,565 | 62,638 | 62,670 | 62,436.1 |
1,724,432,400 | 61,698 | 62,972.6 | 62,992 | 61,572.7 | 120,856,509 | 753,470,183.15326 | 61,698 | 62,972.6 | 62,992 | 61,572.7 |
1,720,591,200 | 58,951.6 | 59,212.6 | 59,293.7 | 58,819 | 36,598,644 | 216,207,880.86366 | 58,951.5 | 59,212.6 | 59,293.7 | 58,819 |
1,727,190,000 | 63,157.6 | 63,128.8 | 63,333 | 62,964 | 41,072,916 | 259,390,822.44794 | 63,157.7 | 63,128.8 | 63,333 | 62,964 |
1,720,285,200 | 57,824.9 | 57,932.3 | 57,999 | 57,719.4 | 40,049,728 | 231,749,020.57543 | 57,831.8 | 57,932.3 | 57,999 | 57,719.4 |
1,723,456,800 | 58,267.6 | 58,937.9 | 58,963 | 58,086.1 | 52,122,440 | 305,119,684.10689 | 58,267.6 | 58,937.9 | 58,963 | 58,086.1 |
1,721,368,800 | 64,143.2 | 64,184.9 | 64,469.3 | 64,111 | 26,815,744 | 172,448,513.99061 | 64,143.1 | 64,184.9 | 64,469.3 | 64,111 |
1,722,834,000 | 53,505.2 | 52,690.1 | 53,841.7 | 52,233.3 | 166,177,674 | 881,076,424.54555 | 53,505.1 | 52,690.1 | 53,841.7 | 52,233.3 |
1,726,880,400 | 63,144.5 | 62,817.1 | 63,174.9 | 62,795 | 16,986,499 | 106,963,058.93407 | 63,144.6 | 62,817.1 | 63,174.9 | 62,795 |
1,726,729,200 | 61,995.1 | 62,068.3 | 62,140 | 61,906.5 | 18,544,826 | 115,053,085.70721 | 61,991.5 | 62,068.3 | 62,140 | 61,906.5 |
1,723,849,200 | 58,939.8 | 58,854.9 | 59,025.1 | 58,713 | 25,104,780 | 147,820,684.38746 | 58,939.9 | 58,854.9 | 59,025.1 | 58,713 |
1,727,211,600 | 64,189.9 | 64,001.7 | 64,255.4 | 63,939.2 | 54,214,436 | 347,349,356.70998 | 64,180.2 | 64,001.7 | 64,255.4 | 63,939.2 |
1,724,652,000 | 63,928.5 | 63,705.1 | 63,998 | 63,614.5 | 49,894,099 | 318,325,652.39971 | 63,928.5 | 63,705.1 | 63,998 | 63,614.5 |
1,723,561,200 | 59,606.1 | 59,438.3 | 59,693.2 | 59,306.2 | 48,961,545 | 291,175,168.80596 | 59,606.2 | 59,438.3 | 59,693.2 | 59,306.2 |
1,725,332,400 | 59,280.1 | 59,087.9 | 59,301.3 | 59,052.4 | 19,852,803 | 117,497,357.06695 | 59,280.1 | 59,087.9 | 59,301.3 | 59,052.4 |
1,726,560,000 | 58,668.2 | 58,758 | 58,833.5 | 58,600.4 | 23,846,525 | 140,042,951.80804 | 58,668.1 | 58,758 | 58,833.5 | 58,600.4 |
1,725,602,400 | 56,464.9 | 56,400 | 56,494.9 | 56,249.9 | 18,036,518 | 101,650,467.78123 | 56,465 | 56,400 | 56,494.9 | 56,249.9 |
1,720,555,200 | 57,837.6 | 57,911.9 | 58,081.8 | 57,684.7 | 39,611,766 | 229,354,406.29566 | 57,837.7 | 57,911.9 | 58,081.8 | 57,684.7 |
1,723,543,200 | 58,912.9 | 58,637.7 | 58,941.9 | 58,374.8 | 39,289,863 | 230,476,489.9843 | 58,912.9 | 58,637.7 | 58,941.9 | 58,374.8 |
1,725,706,800 | 54,315 | 54,298.9 | 54,468.5 | 54,243.8 | 14,913,602 | 81,065,605.07634 | 54,314.9 | 54,298.9 | 54,468.5 | 54,243.8 |
1,723,042,800 | 56,060 | 56,067.7 | 56,379 | 55,755 | 74,929,288 | 419,992,758.37242 | 56,060.1 | 56,067.7 | 56,379 | 55,755 |
1,725,793,200 | 54,573.9 | 54,528.6 | 54,644.1 | 54,479.1 | 13,811,232 | 75,346,708.54418 | 54,574 | 54,528.6 | 54,644.1 | 54,479.1 |
1,720,148,400 | 55,745.7 | 55,214.7 | 55,961.2 | 54,950.3 | 93,499,154 | 517,906,866.47099 | 55,756.5 | 55,214.7 | 55,961.2 | 54,950.3 |
1,721,325,600 | 63,529.8 | 63,495 | 63,639.9 | 63,299.7 | 52,768,979 | 334,844,191.25135 | 63,531.5 | 63,495 | 63,639.9 | 63,299.7 |
1,720,778,400 | 56,933.6 | 57,152 | 57,174.1 | 56,741.6 | 49,229,779 | 280,400,814.37108 | 56,933.7 | 57,152 | 57,174.1 | 56,741.6 |
1,723,953,600 | 59,308.7 | 59,429.5 | 59,469.7 | 59,214 | 25,376,415 | 150,602,211.4869 | 59,308.6 | 59,429.5 | 59,469.7 | 59,214 |
1,720,321,200 | 58,338.9 | 57,943.9 | 58,338.9 | 57,827.1 | 23,558,505 | 136,670,387.91579 | 58,335.7 | 57,943.9 | 58,338.9 | 57,827.1 |
1,724,400,000 | 61,044.9 | 61,296.9 | 61,306.1 | 61,005.3 | 27,157,526 | 166,121,042.17226 | 61,045 | 61,296.9 | 61,306.1 | 61,005.3 |
1,721,192,400 | 65,802.8 | 65,587.4 | 65,967.8 | 65,568.5 | 43,056,134 | 283,145,172.85621 | 65,802.9 | 65,587.4 | 65,967.8 | 65,568.5 |
1,726,149,600 | 57,595.7 | 57,503.7 | 58,558 | 57,500.5 | 117,770,507 | 682,736,907.90536 | 57,595.6 | 57,503.7 | 58,558 | 57,500.5 |
1,723,402,800 | 60,235.6 | 59,598.1 | 60,250 | 59,512.2 | 59,220,747 | 353,961,866.20472 | 60,235.5 | 59,598.1 | 60,250 | 59,512.2 |
1,721,779,200 | 65,916.7 | 65,763.1 | 66,134.3 | 65,750.7 | 24,736,229 | 162,973,992.60277 | 65,916.5 | 65,763.1 | 66,134.3 | 65,750.7 |
1,722,445,200 | 66,334.4 | 66,656.1 | 66,820 | 66,272.6 | 33,993,995 | 226,321,645.58612 | 66,333.1 | 66,656.1 | 66,820 | 66,272.6 |
1,721,923,200 | 64,773.3 | 64,836.8 | 65,149.9 | 64,605.8 | 67,450,206 | 437,602,747.54299 | 64,773.3 | 64,836.8 | 65,149.9 | 64,605.8 |
1,720,731,600 | 57,528.3 | 57,434.8 | 57,593 | 57,289.7 | 32,365,680 | 185,747,299.75548 | 57,528.4 | 57,434.8 | 57,593 | 57,289.7 |
1,725,696,000 | 54,260 | 54,346 | 54,363.2 | 54,160 | 12,435,401 | 67,487,995.45973 | 54,258.1 | 54,346 | 54,363.2 | 54,160 |
1,722,726,000 | 60,610.8 | 60,684.5 | 60,809.2 | 60,363.6 | 31,781,691 | 192,726,252.69676 | 60,610.7 | 60,684.5 | 60,809.2 | 60,363.6 |
1,724,540,400 | 63,794.4 | 64,116.7 | 64,129 | 63,758.6 | 24,074,407 | 153,946,251.21183 | 63,794.4 | 64,116.7 | 64,129 | 63,758.6 |
1,721,016,000 | 62,617.4 | 62,575 | 62,814.4 | 62,400 | 50,105,663 | 313,557,873.97431 | 62,617.3 | 62,575 | 62,814.4 | 62,400 |
1,721,458,800 | 66,597.1 | 66,526.4 | 66,729 | 66,490 | 16,308,435 | 108,628,900.24174 | 66,583.4 | 66,526.4 | 66,729 | 66,490 |
1,725,015,600 | 59,548.5 | 59,367 | 59,614 | 59,289.5 | 33,761,669 | 200,659,687.48303 | 59,540.1 | 59,367 | 59,614 | 59,289.5 |
1,721,869,200 | 65,482.7 | 64,467.9 | 65,482.7 | 64,203.8 | 90,009,838 | 580,994,007.15326 | 65,482.7 | 64,467.9 | 65,482.7 | 64,203.8 |
1,720,720,800 | 57,778.4 | 57,816.8 | 57,969.6 | 57,650 | 37,061,957 | 214,222,845.19287 | 57,778.4 | 57,816.8 | 57,969.6 | 57,650 |
1,725,375,600 | 57,651.6 | 57,700.1 | 57,993 | 57,600 | 68,388,308 | 395,051,789.34431 | 57,653.4 | 57,700.1 | 57,993 | 57,600 |
1,722,218,400 | 68,509.4 | 69,527.2 | 69,646.6 | 68,500 | 55,651,895 | 385,312,051.63505 | 68,509.3 | 69,527.2 | 69,646.6 | 68,500 |
1,720,062,000 | 58,953.6 | 59,092.4 | 59,138.3 | 58,827.7 | 25,159,992 | 148,401,698.82826 | 58,953.6 | 59,092.4 | 59,138.3 | 58,827.7 |
1,721,512,800 | 67,059.3 | 67,067.1 | 67,267.1 | 66,799.7 | 26,807,860 | 179,748,505.27325 | 67,059.3 | 67,067.1 | 67,267.1 | 66,799.7 |
1,723,582,800 | 60,543.7 | 61,005.8 | 61,113.2 | 60,481 | 74,530,823 | 453,860,661.71876 | 60,543.6 | 61,005.8 | 61,113.2 | 60,481 |
1,720,105,200 | 57,433.9 | 58,137.6 | 58,344 | 57,336.9 | 80,647,305 | 465,584,818.52725 | 57,434 | 58,137.6 | 58,344 | 57,336.9 |
1,725,282,000 | 58,355.8 | 58,154 | 58,464.6 | 58,125 | 29,817,619 | 173,707,366.92389 | 58,355.7 | 58,154 | 58,464.6 | 58,125 |
1,723,690,800 | 58,390.4 | 58,419.9 | 58,474.7 | 58,320.6 | 14,391,982 | 84,047,001.25599 | 58,394 | 58,419.9 | 58,474.7 | 58,320.6 |
1,726,225,200 | 58,315.4 | 57,852.5 | 58,315.5 | 57,793 | 28,928,757 | 168,038,139.02973 | 58,315.5 | 57,852.5 | 58,315.5 | 57,793 |
1,725,591,600 | 56,707.2 | 56,553.8 | 56,811.1 | 56,501 | 17,808,657 | 100,943,718.05166 | 56,707.3 | 56,553.8 | 56,811.1 | 56,501 |
1,721,840,400 | 66,367.2 | 66,565.4 | 66,687.7 | 66,290 | 37,850,676 | 251,729,028.95177 | 66,373.7 | 66,565.4 | 66,687.7 | 66,290 |
1,722,236,400 | 69,553 | 69,504.3 | 69,580 | 69,416 | 24,014,472 | 166,878,996.46582 | 69,553 | 69,504.3 | 69,580 | 69,416 |
1,720,954,800 | 59,900.6 | 60,079.1 | 60,094.1 | 59,880.8 | 19,779,586 | 118,672,082.08739 | 59,900.7 | 60,079.1 | 60,094.1 | 59,880.8 |
1,726,761,600 | 63,129.1 | 63,523.3 | 63,660 | 62,908.7 | 67,216,542 | 425,739,712.30865 | 63,129.1 | 63,523.3 | 63,660 | 62,908.7 |
1,722,038,400 | 67,882.7 | 67,857 | 67,923 | 67,773.6 | 15,966,331 | 108,320,932.72151 | 67,882.6 | 67,857 | 67,923 | 67,773.6 |
1,725,620,400 | 56,150.5 | 55,972.1 | 56,230.1 | 55,788.1 | 31,398,524 | 175,849,100.59326 | 56,152 | 55,972.1 | 56,230.1 | 55,788.1 |
1,722,506,400 | 64,442 | 64,554.4 | 64,584.9 | 64,281.5 | 28,428,127 | 183,148,409.06962 | 64,441.9 | 64,554.4 | 64,584.9 | 64,281.5 |
1,724,587,200 | 63,851.7 | 63,901.3 | 63,916.8 | 63,777 | 15,098,018 | 96,405,613.90385 | 63,851.6 | 63,901.3 | 63,916.8 | 63,777 |
1,726,228,800 | 57,852.5 | 57,870.2 | 57,920.4 | 57,594.1 | 46,378,056 | 267,912,727.77574 | 57,852.6 | 57,870.2 | 57,920.4 | 57,594.1 |
1,724,716,800 | 62,807.7 | 62,690.1 | 63,028 | 62,621.8 | 30,947,687 | 194,475,466.52586 | 62,807.6 | 62,690.1 | 63,028 | 62,621.8 |
1,720,252,800 | 56,571.1 | 56,530.8 | 56,628.1 | 56,477 | 17,427,365 | 98,549,357.7122 | 56,571.2 | 56,530.8 | 56,628.1 | 56,477 |
1,723,201,200 | 60,574 | 60,633.4 | 60,775 | 60,329.1 | 64,302,748 | 389,610,172.94629 | 60,576 | 60,633.4 | 60,775 | 60,329.1 |
1,720,166,400 | 54,389.4 | 54,065.9 | 54,437.4 | 54,033.5 | 52,350,645 | 284,078,728.50852 | 54,389.5 | 54,065.9 | 54,437.4 | 54,033.5 |
1,720,562,400 | 57,782.9 | 57,915.1 | 58,252.2 | 57,700.8 | 31,638,210 | 183,245,830.05517 | 57,782.8 | 57,915.1 | 58,252.2 | 57,700.8 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.