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
|
|---|---|---|---|---|---|
2023-11-09 10:45:00 | 4.62 | 4.629 | 4.53 | 4.53 | 13,893 |
2023-11-09 11:00:00 | 4.5 | 4.54 | 4.5 | 4.5 | 3,947 |
2023-11-09 11:15:00 | 4.5001 | 4.5001 | 4.5 | 4.5 | 1,119 |
2023-11-09 11:30:00 | 4.5001 | 4.5119 | 4.4627 | 4.4644 | 10,298 |
2023-11-09 11:45:00 | 4.4601 | 4.55 | 4.4601 | 4.4924 | 24,520 |
2023-11-09 12:00:00 | 4.5 | 4.5094 | 4.4355 | 4.44 | 9,407 |
2023-11-09 12:15:00 | 4.47 | 4.47 | 4.43 | 4.44 | 1,726 |
2023-11-09 12:30:00 | 4.4283 | 4.4581 | 4.42 | 4.4256 | 1,502 |
2023-11-09 12:45:00 | 4.44 | 4.456 | 4.4201 | 4.44 | 2,766 |
2023-11-09 13:00:00 | 4.46 | 4.46 | 4.36 | 4.367 | 4,423 |
2023-11-09 13:15:00 | 4.385 | 4.4 | 4.37 | 4.4 | 3,268 |
2023-11-09 13:30:00 | 4.4 | 4.4 | 4.3901 | 4.4 | 3,218 |
2023-11-09 13:45:00 | 4.395 | 4.41 | 4.39 | 4.39 | 3,768 |
2023-11-09 14:00:00 | 4.44 | 4.44 | 4.415 | 4.439 | 581 |
2023-11-09 14:15:00 | 4.44 | 4.44 | 4.42 | 4.42 | 321 |
2023-11-09 14:30:00 | 4.44 | 4.44 | 4.4053 | 4.4399 | 2,278 |
2023-11-09 14:45:00 | 4.47 | 4.5 | 4.46 | 4.46 | 3,349 |
2023-11-09 15:00:00 | 4.475 | 4.475 | 4.39 | 4.415 | 7,215 |
2023-11-09 15:15:00 | 4.41 | 4.425 | 4.41 | 4.41 | 1,984 |
2023-11-09 15:30:00 | 4.425 | 4.44 | 4.4 | 4.4109 | 4,081 |
2023-11-09 15:45:00 | 4.41 | 4.44 | 4.38 | 4.42 | 13,706 |
2023-11-09 16:00:00 | 4.42 | 4.42 | 4.39 | 4.39 | 5,047 |
2023-11-09 16:15:00 | 4.6 | 4.6 | 4.6 | 4.6 | 21 |
2023-11-09 16:30:00 | 4.39 | 4.39 | 4.39 | 4.39 | 100 |
2023-11-09 19:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 101 |
2023-11-09 19:15:00 | 4.38 | 4.38 | 4.38 | 4.38 | 11 |
2023-11-09 19:30:00 | 4.38 | 4.38 | 4.38 | 4.38 | 2 |
2023-11-10 09:00:00 | 4.54 | 4.54 | 4.5 | 4.5 | 87 |
2023-11-10 09:30:00 | 4.4 | 4.4 | 4.36 | 4.38 | 3,061 |
2023-11-10 09:45:00 | 4.38 | 4.4 | 4.38 | 4.4 | 317 |
2023-11-10 10:00:00 | 4.36 | 4.365 | 4.32 | 4.34 | 11,965 |
2023-11-10 10:15:00 | 4.34 | 4.34 | 4.3 | 4.334 | 1,689 |
2023-11-10 10:30:00 | 4.315 | 4.38 | 4.26 | 4.3378 | 74,101 |
2023-11-10 10:45:00 | 4.32 | 4.32 | 4.21 | 4.25 | 8,361 |
2023-11-10 11:00:00 | 4.25 | 4.2826 | 4.2 | 4.2502 | 10,380 |
2023-11-10 11:15:00 | 4.255 | 4.255 | 4.255 | 4.255 | 292 |
2023-11-10 11:30:00 | 4.26 | 4.26 | 4.22 | 4.255 | 3,063 |
2023-11-10 11:45:00 | 4.28 | 4.28 | 4.2286 | 4.25 | 979 |
2023-11-10 12:00:00 | 4.256 | 4.2695 | 4.22 | 4.25 | 4,681 |
2023-11-10 12:15:00 | 4.25 | 4.26 | 4.25 | 4.26 | 1,098 |
2023-11-10 12:30:00 | 4.25 | 4.25 | 4.22 | 4.2411 | 5,045 |
2023-11-10 12:45:00 | 4.22 | 4.24 | 4.17 | 4.185 | 6,214 |
2023-11-10 13:00:00 | 4.18 | 4.24 | 4.17 | 4.22 | 5,881 |
2023-11-10 13:15:00 | 4.2399 | 4.2503 | 4.22 | 4.2503 | 3,115 |
2023-11-10 13:30:00 | 4.235 | 4.25 | 4.21 | 4.24 | 3,110 |
2023-11-10 13:45:00 | 4.2 | 4.226 | 4.2 | 4.21 | 4,689 |
2023-11-10 14:00:00 | 4.215 | 4.22 | 4.18 | 4.19 | 5,493 |
2023-11-10 14:15:00 | 4.1724 | 4.195 | 4.1724 | 4.195 | 521 |
2023-11-10 14:30:00 | 4.2 | 4.2 | 4.1701 | 4.1701 | 314 |
2023-11-10 14:45:00 | 4.1876 | 4.22 | 4.13 | 4.13 | 70,070 |
2023-11-10 15:00:00 | 4.14 | 4.2 | 4.12 | 4.18 | 7,491 |
2023-11-10 15:15:00 | 4.15 | 4.1695 | 4.15 | 4.16 | 3,252 |
2023-11-10 15:30:00 | 4.1573 | 4.1573 | 4.11 | 4.1365 | 9,298 |
2023-11-10 15:45:00 | 4.13 | 4.15 | 4.11 | 4.13 | 14,347 |
2023-11-10 16:00:00 | 4.13 | 4.3 | 4.13 | 4.23 | 7,925 |
2023-11-10 16:15:00 | 4.15 | 4.15 | 4.15 | 4.15 | 36 |
2023-11-10 16:30:00 | 4.15 | 4.15 | 4.15 | 4.15 | 34 |
2023-11-10 17:45:00 | 4.2 | 4.2 | 4.2 | 4.2 | 66 |
2023-11-10 18:00:00 | 4.1 | 4.1 | 4.1 | 4.1 | 20 |
2023-11-10 18:45:00 | 4.1 | 4.1 | 4.1 | 4.1 | 1 |
2023-11-13 04:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 3 |
2023-11-13 07:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 7 |
2023-11-13 08:00:00 | 4.09 | 4.09 | 4.09 | 4.09 | 1 |
2023-11-13 08:30:00 | 4.08 | 4.08 | 4.08 | 4.08 | 58 |
2023-11-13 09:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 5 |
2023-11-13 09:15:00 | 4.2 | 4.2 | 4.2 | 4.2 | 35 |
2023-11-13 09:30:00 | 4.22 | 4.243 | 4.15 | 4.19 | 9,360 |
2023-11-13 09:45:00 | 4.1899 | 4.19 | 4.1494 | 4.16 | 2,844 |
2023-11-13 10:00:00 | 4.1501 | 4.205 | 4.1501 | 4.18 | 564 |
2023-11-13 10:15:00 | 4.18 | 4.2 | 4.1501 | 4.1501 | 841 |
2023-11-13 10:30:00 | 4.1507 | 4.175 | 4.09 | 4.11 | 5,831 |
2023-11-13 10:45:00 | 4.095 | 4.095 | 4.01 | 4.01 | 5,712 |
2023-11-13 11:00:00 | 4.01 | 4.04 | 4.0034 | 4.029 | 11,983 |
2023-11-13 11:15:00 | 4.02 | 4.04 | 4 | 4.02 | 13,136 |
2023-11-13 11:30:00 | 4.035 | 4.05 | 4.01 | 4.04 | 7,174 |
2023-11-13 11:45:00 | 4.03 | 4.09 | 4 | 4.04 | 27,989 |
2023-11-13 12:00:00 | 4.04 | 4.049 | 3.96 | 3.98 | 42,011 |
2023-11-13 12:15:00 | 3.96 | 3.9999 | 3.96 | 3.9996 | 4,705 |
2023-11-13 12:30:00 | 4 | 4.03 | 3.9961 | 4 | 3,060 |
2023-11-13 12:45:00 | 4 | 4.01 | 3.9893 | 4.01 | 1,054 |
2023-11-13 13:00:00 | 3.98 | 4.01 | 3.97 | 4.0099 | 2,706 |
2023-11-13 13:15:00 | 4.01 | 4.04 | 3.99 | 4.03 | 2,743 |
2023-11-13 13:30:00 | 4 | 4.04 | 4 | 4.04 | 686 |
2023-11-13 13:45:00 | 4.025 | 4.04 | 4 | 4 | 7,388 |
2023-11-13 14:00:00 | 4.01 | 4.01 | 3.9 | 3.9498 | 53,220 |
2023-11-13 14:15:00 | 3.91 | 3.93 | 3.868 | 3.88 | 19,911 |
2023-11-13 14:30:00 | 3.885 | 3.935 | 3.885 | 3.9342 | 6,409 |
2023-11-13 14:45:00 | 3.91 | 3.9499 | 3.9 | 3.905 | 8,157 |
2023-11-13 15:00:00 | 3.89 | 3.96 | 3.88 | 3.93 | 14,739 |
2023-11-13 15:15:00 | 3.96 | 4.0599 | 3.95 | 4.0101 | 9,434 |
2023-11-13 15:30:00 | 4.0499 | 4.07 | 4.01 | 4.05 | 11,249 |
2023-11-13 15:45:00 | 4.0666 | 4.11 | 4.04 | 4.11 | 23,427 |
2023-11-13 16:00:00 | 4.11 | 4.11 | 4.06 | 4.06 | 3,354 |
2023-11-13 17:15:00 | 3.95 | 3.95 | 3.95 | 3.95 | 42 |
2023-11-13 17:30:00 | 4.1 | 4.1 | 4 | 4 | 107 |
2023-11-13 17:45:00 | 4.18 | 4.18 | 4.18 | 4.18 | 700 |
2023-11-13 18:15:00 | 4.25 | 4.25 | 4.25 | 4.25 | 24 |
2023-11-14 07:00:00 | 4.16 | 4.16 | 4 | 4 | 31 |
2023-11-14 08:00:00 | 4.2 | 4.2 | 4.2 | 4.2 | 70 |
2023-11-14 08:30:00 | 4.2 | 4.2 | 4.2 | 4.2 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.