timestamp
stringdate 2021-10-24 08:00:00
2025-10-23 04:00:00
| open
float64 15.7k
125k
| high
float64 15.8k
126k
| low
float64 15.5k
125k
| close
float64 15.7k
125k
| volume
float64 341
285k
| amount
float64 20.4M
5.46B
|
|---|---|---|---|---|---|---|
2025-07-22 00:00:00
| 117,380.36
| 117,950
| 116,128
| 117,210
| 3,707.46413
| 434,283,334.529352
|
2025-07-22 04:00:00
| 117,210
| 118,594.55
| 116,552.18
| 117,983.68
| 4,279.84175
| 503,272,541.910654
|
2025-07-22 08:00:00
| 117,983.69
| 119,188.3
| 117,488.19
| 119,154.99
| 3,376.79135
| 399,923,323.450886
|
2025-07-22 12:00:00
| 119,154.99
| 119,573.53
| 117,550
| 118,912.04
| 4,597.23931
| 546,381,636.164372
|
2025-07-22 16:00:00
| 118,912.04
| 120,183.96
| 118,368.19
| 119,282.1
| 3,067.62854
| 366,136,746.148499
|
2025-07-22 20:00:00
| 119,282.11
| 120,247.8
| 119,203.2
| 119,954.42
| 1,930.16465
| 231,255,181.448148
|
2025-07-23 00:00:00
| 119,954.43
| 120,090
| 118,532.96
| 118,614.17
| 2,068.11927
| 246,670,807.777524
|
2025-07-23 04:00:00
| 118,614.16
| 119,006.05
| 118,288.2
| 118,350.35
| 1,564.23355
| 185,581,289.523364
|
2025-07-23 08:00:00
| 118,350.35
| 118,619.79
| 117,844.24
| 118,538.46
| 1,801.10341
| 212,956,680.735947
|
2025-07-23 12:00:00
| 118,538.46
| 118,708.24
| 117,301
| 118,567.39
| 4,037.18842
| 476,107,489.334206
|
2025-07-23 16:00:00
| 118,567.39
| 118,567.39
| 117,331.63
| 118,393.64
| 2,651.82367
| 312,834,285.25426
|
2025-07-23 20:00:00
| 118,393.64
| 118,756
| 117,381.8
| 118,755.99
| 2,436.28251
| 287,976,434.261361
|
2025-07-24 00:00:00
| 118,756
| 119,273.36
| 118,466.71
| 118,488.92
| 1,878.28334
| 223,390,146.976796
|
2025-07-24 04:00:00
| 118,488.92
| 118,610.25
| 117,103.1
| 118,416.21
| 3,786.93245
| 446,192,759.364187
|
2025-07-24 08:00:00
| 118,416.21
| 118,814.47
| 117,955.59
| 118,600
| 2,404.15809
| 284,956,988.242054
|
2025-07-24 12:00:00
| 118,600
| 119,450
| 117,832.32
| 119,092.65
| 4,139.29216
| 491,283,511.049433
|
2025-07-24 16:00:00
| 119,092.65
| 119,395.81
| 118,350
| 118,943.42
| 2,166.82662
| 257,751,716.263552
|
2025-07-24 20:00:00
| 118,943.42
| 119,010.64
| 118,166.94
| 118,340.99
| 1,431.39777
| 169,606,531.305787
|
2025-07-25 00:00:00
| 118,340.98
| 118,451.57
| 115,330.86
| 115,419.66
| 11,127.20493
| 1,298,474,353.404523
|
2025-07-25 04:00:00
| 115,419.65
| 116,144.63
| 114,723.16
| 115,320.01
| 8,835.25163
| 1,019,700,087.718364
|
2025-07-25 08:00:00
| 115,320.01
| 116,782.13
| 115,008.85
| 116,543.58
| 7,216.21136
| 834,883,190.78144
|
2025-07-25 12:00:00
| 116,543.59
| 116,656.99
| 114,908
| 115,727.08
| 6,361.79335
| 736,297,597.764431
|
2025-07-25 16:00:00
| 115,727.07
| 116,997.21
| 115,455.46
| 116,688.6
| 3,089.40882
| 359,266,206.922584
|
2025-07-25 20:00:00
| 116,688.6
| 117,630
| 116,578.02
| 117,614.31
| 1,776.47864
| 208,157,350.029153
|
2025-07-26 00:00:00
| 117,614.31
| 117,750
| 117,138.38
| 117,489.62
| 1,222.24277
| 143,573,522.923916
|
2025-07-26 04:00:00
| 117,489.61
| 117,547.92
| 117,304.46
| 117,304.47
| 1,006.48005
| 118,156,813.373645
|
2025-07-26 08:00:00
| 117,304.47
| 118,217.45
| 117,304.46
| 117,776.11
| 1,549.30958
| 182,516,444.84358
|
2025-07-26 12:00:00
| 117,776.1
| 118,220
| 117,772.13
| 118,130.1
| 1,303.59734
| 153,859,195.95729
|
2025-07-26 16:00:00
| 118,130.1
| 118,297.35
| 117,941.96
| 118,232.11
| 1,051.39337
| 124,173,515.199929
|
2025-07-26 20:00:00
| 118,232.11
| 118,276.66
| 117,883.86
| 117,919.99
| 858.64895
| 101,349,587.450951
|
2025-07-27 00:00:00
| 117,919.99
| 118,358.18
| 117,825.5
| 118,182.83
| 1,007.50696
| 119,027,557.08593
|
2025-07-27 04:00:00
| 118,182.83
| 118,438.83
| 118,066.74
| 118,095.95
| 808.21213
| 95,561,585.869113
|
2025-07-27 08:00:00
| 118,095.95
| 118,292.86
| 117,859.98
| 118,072.71
| 835.9696
| 98,708,410.161366
|
2025-07-27 12:00:00
| 118,072.71
| 118,588
| 117,890
| 118,585.74
| 1,586.05165
| 187,626,934.033303
|
2025-07-27 16:00:00
| 118,585.75
| 119,540.01
| 118,585.75
| 118,960
| 3,418.37234
| 407,360,766.69087
|
2025-07-27 20:00:00
| 118,960.01
| 119,766.65
| 118,713.74
| 119,415.55
| 1,672.19651
| 199,598,288.320217
|
2025-07-28 00:00:00
| 119,415.56
| 119,800
| 118,960.5
| 119,287.99
| 1,824.53168
| 217,797,781.984704
|
2025-07-28 04:00:00
| 119,287.99
| 119,701.07
| 118,774.31
| 118,900
| 2,360.0622
| 281,402,696.38436
|
2025-07-28 08:00:00
| 118,900.01
| 119,102.69
| 118,475.47
| 118,827.49
| 2,060.1822
| 244,734,013.261324
|
2025-07-28 12:00:00
| 118,827.49
| 119,093.68
| 117,895.73
| 118,174.9
| 3,792.61028
| 449,216,545.143887
|
2025-07-28 16:00:00
| 118,174.89
| 118,376.61
| 117,427.5
| 118,068.73
| 2,575.55527
| 303,595,815.915483
|
2025-07-28 20:00:00
| 118,068.73
| 118,350.01
| 117,500.09
| 118,062.32
| 1,348.80591
| 159,135,383.20676
|
2025-07-29 00:00:00
| 118,062.32
| 118,800
| 117,450
| 118,764.85
| 2,242.87768
| 264,931,696.507389
|
2025-07-29 04:00:00
| 118,764.85
| 119,273.36
| 118,416.66
| 118,882.37
| 2,579.99271
| 306,618,607.482951
|
2025-07-29 08:00:00
| 118,882.37
| 119,051
| 118,160.87
| 118,592.38
| 1,962.95351
| 232,866,007.200182
|
2025-07-29 12:00:00
| 118,592.38
| 119,080.81
| 117,272
| 117,400.01
| 4,173.95638
| 493,253,408.489796
|
2025-07-29 16:00:00
| 117,400.02
| 118,057.05
| 116,950.75
| 117,525.29
| 2,441.06334
| 286,940,381.006475
|
2025-07-29 20:00:00
| 117,525.28
| 118,000
| 117,094.96
| 117,950.76
| 1,737.09083
| 204,071,982.998853
|
2025-07-30 00:00:00
| 117,950.75
| 118,250
| 117,412.53
| 118,161.87
| 1,226.38506
| 144,627,350.192501
|
2025-07-30 04:00:00
| 118,161.86
| 118,412.11
| 117,667.33
| 118,123.01
| 1,232.08963
| 145,539,686.038391
|
2025-07-30 08:00:00
| 118,123
| 118,481.81
| 117,358.84
| 117,579.99
| 2,228.01795
| 263,126,870.006751
|
2025-07-30 12:00:00
| 117,579.99
| 118,792
| 117,358.84
| 118,000.01
| 3,794.91612
| 447,809,337.556038
|
2025-07-30 16:00:00
| 118,000.01
| 118,037.18
| 115,796.23
| 116,916.73
| 5,721.15052
| 669,195,849.835748
|
2025-07-30 20:00:00
| 116,916.73
| 117,908.4
| 116,880.64
| 117,840.3
| 1,384.17703
| 162,397,784.593557
|
2025-07-31 00:00:00
| 117,840.29
| 118,600
| 117,781.87
| 118,466.14
| 2,307.57332
| 273,029,834.876259
|
2025-07-31 04:00:00
| 118,466.15
| 118,922.45
| 118,287.63
| 118,665.97
| 1,907.96734
| 226,269,774.170704
|
2025-07-31 08:00:00
| 118,665.98
| 118,770.07
| 118,278.91
| 118,371.25
| 1,290.20631
| 152,936,940.903522
|
2025-07-31 12:00:00
| 118,371.25
| 118,702.1
| 117,807.35
| 118,306.18
| 3,457.28095
| 408,607,161.841513
|
2025-07-31 16:00:00
| 118,306.18
| 118,879.14
| 116,763.43
| 116,785.79
| 4,228.22018
| 497,971,783.613705
|
2025-07-31 20:00:00
| 116,785.78
| 116,990.04
| 115,500
| 115,764.08
| 3,818.7592
| 444,054,521.29654
|
2025-08-01 00:00:00
| 115,764.07
| 116,052
| 114,313.13
| 115,648.03
| 5,440.32571
| 627,188,117.322962
|
2025-08-01 04:00:00
| 115,648.03
| 115,916.43
| 114,633.18
| 115,081.77
| 2,952.50734
| 340,199,535.798707
|
2025-08-01 08:00:00
| 115,081.76
| 115,340
| 114,116
| 115,305.65
| 3,338.52917
| 383,326,052.960048
|
2025-08-01 12:00:00
| 115,305.64
| 116,019.3
| 113,988.47
| 115,357.82
| 5,325.96286
| 613,558,143.148645
|
2025-08-01 16:00:00
| 115,357.82
| 115,695.52
| 113,221.93
| 113,328.68
| 4,135.47502
| 472,437,940.421252
|
2025-08-01 20:00:00
| 113,328.67
| 114,094.08
| 112,722.58
| 113,297.93
| 3,294.30196
| 373,558,787.499756
|
2025-08-02 00:00:00
| 113,297.92
| 113,921.94
| 113,198.63
| 113,909.86
| 1,422.97261
| 161,699,096.200818
|
2025-08-02 04:00:00
| 113,909.87
| 114,063.49
| 113,469.43
| 113,982.49
| 1,674.39001
| 190,562,803.044397
|
2025-08-02 08:00:00
| 113,982.49
| 114,040.29
| 113,425.58
| 113,787.12
| 1,135.36227
| 129,100,147.297765
|
2025-08-02 12:00:00
| 113,787.11
| 113,787.12
| 112,802.31
| 112,840.71
| 1,922.72871
| 217,838,216.012316
|
2025-08-02 16:00:00
| 112,840.7
| 113,420
| 112,003
| 112,229.42
| 3,414.70659
| 384,611,629.970708
|
2025-08-02 20:00:00
| 112,229.42
| 113,058.82
| 112,069.86
| 112,546.35
| 1,937.17409
| 218,070,844.800719
|
2025-08-03 00:00:00
| 112,546.35
| 113,740.69
| 111,920
| 113,604.2
| 2,106.5441
| 237,947,445.476493
|
2025-08-03 04:00:00
| 113,604.2
| 113,720.16
| 113,341.06
| 113,700
| 764.27697
| 86,778,251.946776
|
2025-08-03 08:00:00
| 113,700
| 114,260.31
| 113,551
| 113,862.18
| 1,260.20877
| 143,489,089.113978
|
2025-08-03 12:00:00
| 113,862.19
| 114,098.45
| 113,579.69
| 113,959.06
| 1,131.56686
| 128,830,422.648365
|
2025-08-03 16:00:00
| 113,959.06
| 114,799.97
| 113,775.55
| 114,313.19
| 1,254.96509
| 143,410,319.158637
|
2025-08-03 20:00:00
| 114,313.19
| 114,612.24
| 114,066.56
| 114,208.8
| 880.19867
| 100,634,505.810006
|
2025-08-04 00:00:00
| 114,208.81
| 115,000
| 114,107.6
| 114,570.61
| 1,525.00586
| 174,778,603.675855
|
2025-08-04 04:00:00
| 114,570.61
| 114,778.5
| 114,148.58
| 114,652.97
| 1,221.27307
| 139,739,546.264121
|
2025-08-04 08:00:00
| 114,652.98
| 114,750
| 114,217.97
| 114,493.09
| 1,188.64494
| 136,090,921.963128
|
2025-08-04 12:00:00
| 114,493.09
| 115,466
| 114,121
| 114,826
| 2,885.46126
| 331,541,729.678116
|
2025-08-04 16:00:00
| 114,826.01
| 115,720
| 114,732.65
| 114,777.62
| 1,843.11618
| 212,273,932.324128
|
2025-08-04 20:00:00
| 114,777.62
| 115,340
| 114,616.33
| 115,055.03
| 1,004.17785
| 115,514,140.157623
|
2025-08-05 00:00:00
| 115,055.03
| 115,127.81
| 114,256.85
| 114,256.85
| 1,398.92395
| 160,455,069.042997
|
2025-08-05 04:00:00
| 114,256.85
| 114,500.66
| 113,725.72
| 113,969.7
| 2,125.54323
| 242,804,599.548921
|
2025-08-05 08:00:00
| 113,969.7
| 115,096.73
| 113,928.87
| 114,827.07
| 1,593.56232
| 182,617,724.545864
|
2025-08-05 12:00:00
| 114,827.07
| 114,893.13
| 112,650
| 112,934
| 4,590.4684
| 520,992,544.533181
|
2025-08-05 16:00:00
| 112,934
| 113,763.27
| 112,815.68
| 113,616.52
| 1,434.52074
| 162,586,192.658223
|
2025-08-05 20:00:00
| 113,616.51
| 114,228.88
| 113,304
| 114,129.75
| 899.77214
| 102,405,616.817432
|
2025-08-06 00:00:00
| 114,129.75
| 114,139.38
| 113,400
| 113,509.97
| 1,061.53764
| 120,724,616.06978
|
2025-08-06 04:00:00
| 113,509.98
| 114,417.02
| 113,355.13
| 114,227.91
| 1,437.03071
| 163,790,419.8922
|
2025-08-06 08:00:00
| 114,227.9
| 114,404.23
| 113,727.57
| 114,226.69
| 1,280.29764
| 146,061,959.124622
|
2025-08-06 12:00:00
| 114,226.68
| 115,515.09
| 113,579.9
| 115,413.87
| 3,509.68013
| 402,461,313.769633
|
2025-08-06 16:00:00
| 115,413.87
| 115,716
| 114,942.18
| 115,259.99
| 1,727.95909
| 199,297,200.145882
|
2025-08-06 20:00:00
| 115,260
| 115,260
| 114,793.01
| 114,992.27
| 744.64797
| 85,693,223.856802
|
2025-08-07 00:00:00
| 114,992.27
| 115,185.58
| 114,404.22
| 114,546.03
| 1,192.91433
| 136,893,563.390581
|
2025-08-07 04:00:00
| 114,546.03
| 114,876.79
| 114,259
| 114,787.99
| 1,290.96115
| 147,895,974.172812
|
2025-08-07 08:00:00
| 114,787.99
| 116,828.93
| 114,787.98
| 116,519.53
| 3,698.10885
| 428,983,588.289527
|
2025-08-07 12:00:00
| 116,519.54
| 116,791.11
| 116,035.84
| 116,689.81
| 2,746.73177
| 319,832,114.290829
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.