timestamp
stringdate 2000-01-03 09:30:00
2024-12-05 19:45:00
| open
float64 0
73M
| high
float64 0
73M
| low
float64 0
72.1M
| close
float64 0
72.1M
| volume
int64 0
604M
|
|---|---|---|---|---|---|
2023-11-06 14:00:00 | 4.59 | 4.59 | 4.57 | 4.57 | 1,623 |
2023-11-06 14:15:00 | 4.58 | 4.5842 | 4.54 | 4.5842 | 7,756 |
2023-11-06 14:30:00 | 4.59 | 4.59 | 4.54 | 4.54 | 1,048 |
2023-11-06 14:45:00 | 4.56 | 4.57 | 4.54 | 4.5501 | 3,989 |
2023-11-06 15:00:00 | 4.55 | 4.57 | 4.55 | 4.57 | 527 |
2023-11-06 15:15:00 | 4.57 | 4.57 | 4.51 | 4.51 | 7,992 |
2023-11-06 15:30:00 | 4.46 | 4.5 | 4.44 | 4.44 | 1,036 |
2023-11-06 15:45:00 | 4.44 | 4.47 | 4.4 | 4.4 | 17,588 |
2023-11-06 16:00:00 | 4.45 | 4.7 | 4.4 | 4.7 | 14,406 |
2023-11-06 16:15:00 | 4.41 | 4.41 | 4.41 | 4.41 | 28 |
2023-11-06 16:30:00 | 4.68 | 4.68 | 4.68 | 4.68 | 10 |
2023-11-06 16:45:00 | 4.41 | 4.41 | 4.41 | 4.41 | 1 |
2023-11-06 17:00:00 | 4.4 | 4.4 | 4.4 | 4.4 | 67 |
2023-11-06 17:30:00 | 4.67 | 4.67 | 4.67 | 4.67 | 1 |
2023-11-06 18:00:00 | 4.6 | 4.6 | 4.6 | 4.6 | 42 |
2023-11-06 18:45:00 | 4.67 | 4.67 | 4.67 | 4.67 | 3 |
2023-11-07 07:15:00 | 4.5 | 4.5 | 4.5 | 4.5 | 2 |
2023-11-07 07:30:00 | 4.5 | 4.5 | 4.5 | 4.5 | 2 |
2023-11-07 08:15:00 | 4.37 | 4.37 | 4.37 | 4.37 | 10 |
2023-11-07 08:30:00 | 4.5 | 4.5 | 4.5 | 4.5 | 30 |
2023-11-07 09:30:00 | 4.45 | 4.45 | 4.338 | 4.34 | 7,267 |
2023-11-07 09:45:00 | 4.34 | 4.35 | 4.3285 | 4.3499 | 2,317 |
2023-11-07 10:00:00 | 4.388 | 4.389 | 4.37 | 4.37 | 3,116 |
2023-11-07 10:15:00 | 4.389 | 4.389 | 4.389 | 4.389 | 100 |
2023-11-07 10:30:00 | 4.4 | 4.42 | 4.38 | 4.38 | 1,650 |
2023-11-07 10:45:00 | 4.3999 | 4.4 | 4.38 | 4.38 | 10,509 |
2023-11-07 11:00:00 | 4.3999 | 4.4 | 4.38 | 4.4 | 821 |
2023-11-07 11:15:00 | 4.4 | 4.41 | 4.38 | 4.38 | 3,351 |
2023-11-07 11:30:00 | 4.3995 | 4.3995 | 4.33 | 4.36 | 30,443 |
2023-11-07 11:45:00 | 4.36 | 4.38 | 4.34 | 4.35 | 4,389 |
2023-11-07 12:00:00 | 4.365 | 4.39 | 4.3501 | 4.38 | 5,676 |
2023-11-07 12:15:00 | 4.38 | 4.39 | 4.37 | 4.3897 | 3,136 |
2023-11-07 12:30:00 | 4.385 | 4.39 | 4.36 | 4.38 | 5,976 |
2023-11-07 12:45:00 | 4.39 | 4.4 | 4.38 | 4.3887 | 6,457 |
2023-11-07 13:00:00 | 4.388 | 4.3981 | 4.3503 | 4.3981 | 7,031 |
2023-11-07 13:15:00 | 4.4 | 4.4 | 4.37 | 4.37 | 2,478 |
2023-11-07 13:30:00 | 4.4 | 4.41 | 4.38 | 4.4 | 4,521 |
2023-11-07 13:45:00 | 4.39 | 4.4 | 4.39 | 4.39 | 1,563 |
2023-11-07 14:00:00 | 4.3906 | 4.4 | 4.365 | 4.37 | 3,691 |
2023-11-07 14:15:00 | 4.38 | 4.38 | 4.32 | 4.345 | 3,340 |
2023-11-07 14:30:00 | 4.345 | 4.345 | 4.26 | 4.3 | 12,400 |
2023-11-07 14:45:00 | 4.31 | 4.31 | 4.29 | 4.29 | 6,680 |
2023-11-07 15:00:00 | 4.28 | 4.3 | 4.26 | 4.28 | 3,831 |
2023-11-07 15:15:00 | 4.28 | 4.29 | 4.27 | 4.28 | 3,661 |
2023-11-07 15:30:00 | 4.285 | 4.3 | 4.2801 | 4.3 | 5,675 |
2023-11-07 15:45:00 | 4.3 | 4.3 | 4.21 | 4.3 | 45,688 |
2023-11-07 16:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 7,079 |
2023-11-07 16:45:00 | 4.42 | 4.42 | 4.42 | 4.42 | 15 |
2023-11-07 17:00:00 | 4.28 | 4.28 | 4.28 | 4.28 | 7 |
2023-11-07 18:00:00 | 4.28 | 4.28 | 4.28 | 4.28 | 90 |
2023-11-07 18:30:00 | 4.28 | 4.28 | 4.28 | 4.28 | 63 |
2023-11-07 19:30:00 | 4.29 | 4.4 | 4.29 | 4.4 | 355 |
2023-11-08 08:15:00 | 4.3 | 4.32 | 4.3 | 4.32 | 255 |
2023-11-08 08:30:00 | 4.31 | 4.31 | 4.31 | 4.31 | 14 |
2023-11-08 08:45:00 | 4.55 | 4.55 | 4.55 | 4.55 | 10 |
2023-11-08 09:00:00 | 4.55 | 4.55 | 4.55 | 4.55 | 5 |
2023-11-08 09:30:00 | 4.3 | 4.38 | 4.2 | 4.315 | 43,362 |
2023-11-08 09:45:00 | 4.34 | 4.38 | 4.315 | 4.37 | 2,825 |
2023-11-08 10:00:00 | 4.3899 | 4.3899 | 4.28 | 4.3351 | 7,073 |
2023-11-08 10:15:00 | 4.34 | 4.38 | 4.34 | 4.375 | 2,420 |
2023-11-08 10:30:00 | 4.39 | 4.48 | 4.38 | 4.48 | 10,980 |
2023-11-08 10:45:00 | 4.4798 | 4.52 | 4.45 | 4.48 | 9,620 |
2023-11-08 11:00:00 | 4.52 | 4.52 | 4.4489 | 4.45 | 1,552 |
2023-11-08 11:15:00 | 4.45 | 4.52 | 4.45 | 4.52 | 3,833 |
2023-11-08 11:30:00 | 4.51 | 4.6 | 4.51 | 4.6 | 12,243 |
2023-11-08 11:45:00 | 4.59 | 4.6 | 4.55 | 4.6 | 2,563 |
2023-11-08 12:00:00 | 4.565 | 4.59 | 4.54 | 4.56 | 6,374 |
2023-11-08 12:15:00 | 4.6 | 4.63 | 4.5837 | 4.63 | 5,691 |
2023-11-08 12:30:00 | 4.62 | 4.64 | 4.5701 | 4.5701 | 4,585 |
2023-11-08 12:45:00 | 4.57 | 4.6 | 4.53 | 4.55 | 8,555 |
2023-11-08 13:00:00 | 4.55 | 4.55 | 4.47 | 4.48 | 12,291 |
2023-11-08 13:15:00 | 4.485 | 4.53 | 4.485 | 4.5 | 466 |
2023-11-08 13:30:00 | 4.52 | 4.53 | 4.4823 | 4.53 | 4,940 |
2023-11-08 13:45:00 | 4.53 | 4.53 | 4.5025 | 4.53 | 2,831 |
2023-11-08 14:00:00 | 4.51 | 4.52 | 4.48 | 4.51 | 4,615 |
2023-11-08 14:15:00 | 4.51 | 4.51 | 4.4601 | 4.4601 | 2,762 |
2023-11-08 14:30:00 | 4.47 | 4.5 | 4.47 | 4.4964 | 1,321 |
2023-11-08 14:45:00 | 4.5 | 4.5 | 4.48 | 4.48 | 2,930 |
2023-11-08 15:00:00 | 4.46 | 4.48 | 4.46 | 4.48 | 5,713 |
2023-11-08 15:15:00 | 4.47 | 4.48 | 4.47 | 4.48 | 1,227 |
2023-11-08 15:30:00 | 4.48 | 4.48 | 4.45 | 4.48 | 2,882 |
2023-11-08 15:45:00 | 4.48 | 4.51 | 4.47 | 4.49 | 9,389 |
2023-11-08 16:00:00 | 4.49 | 4.5 | 4.49 | 4.49 | 5,727 |
2023-11-08 16:15:00 | 4.49 | 4.49 | 4.4885 | 4.4885 | 41 |
2023-11-08 16:30:00 | 4.49 | 4.49 | 4.49 | 4.49 | 2 |
2023-11-08 17:15:00 | 4.58 | 4.58 | 4.58 | 4.58 | 1 |
2023-11-08 17:45:00 | 4.45 | 4.45 | 4.45 | 4.45 | 1 |
2023-11-08 18:00:00 | 4.58 | 4.58 | 4.58 | 4.58 | 2 |
2023-11-08 19:00:00 | 4.41 | 4.41 | 4.41 | 4.41 | 6 |
2023-11-08 19:15:00 | 4.5 | 4.5 | 4.5 | 4.5 | 25 |
2023-11-08 19:30:00 | 4.55 | 4.57 | 4.55 | 4.57 | 7 |
2023-11-09 08:15:00 | 4.65 | 4.65 | 4.65 | 4.65 | 4 |
2023-11-09 08:30:00 | 4.65 | 4.72 | 4.65 | 4.72 | 20 |
2023-11-09 08:45:00 | 4.7 | 4.7 | 4.7 | 4.7 | 20 |
2023-11-09 09:00:00 | 4.69 | 4.69 | 4.68 | 4.68 | 40 |
2023-11-09 09:30:00 | 4.48 | 4.5507 | 4.48 | 4.55 | 8,447 |
2023-11-09 09:45:00 | 4.5984 | 4.6 | 4.5301 | 4.6 | 6,151 |
2023-11-09 10:00:00 | 4.59 | 4.67 | 4.58 | 4.67 | 18,481 |
2023-11-09 10:15:00 | 4.67 | 4.69 | 4.64 | 4.64 | 13,465 |
2023-11-09 10:30:00 | 4.63 | 4.6499 | 4.62 | 4.62 | 4,407 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.