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
|
|---|---|---|---|---|---|---|
2025-08-07 16:00:00
| 116,689.8
| 117,520
| 115,632.31
| 117,461.98
| 2,735.62556
| 319,105,083.738578
|
2025-08-07 20:00:00
| 117,461.99
| 117,621
| 117,012
| 117,472.01
| 1,804.22097
| 211,743,973.954601
|
2025-08-08 00:00:00
| 117,472.02
| 117,630
| 116,694.28
| 116,737.35
| 2,393.91974
| 280,094,573.218775
|
2025-08-08 04:00:00
| 116,737.34
| 116,973.3
| 116,401
| 116,817.19
| 1,456.27491
| 169,950,858.203494
|
2025-08-08 08:00:00
| 116,817.2
| 116,914.6
| 116,317.08
| 116,891.51
| 1,108.98011
| 129,319,112.123956
|
2025-08-08 12:00:00
| 116,891.51
| 117,271.73
| 115,878.71
| 116,207.69
| 2,540.81848
| 296,106,840.906855
|
2025-08-08 16:00:00
| 116,207.7
| 116,900
| 116,006.14
| 116,453.41
| 1,690.79713
| 196,921,937.461574
|
2025-08-08 20:00:00
| 116,453.41
| 116,980
| 116,319.06
| 116,674.74
| 854.52241
| 99,806,456.809601
|
2025-08-09 00:00:00
| 116,674.74
| 116,750
| 116,299.13
| 116,384.01
| 971.89236
| 113,203,432.967295
|
2025-08-09 04:00:00
| 116,384.01
| 116,980
| 116,339.45
| 116,756.01
| 2,021.01259
| 235,841,895.565649
|
2025-08-09 08:00:00
| 116,756
| 117,944.05
| 116,756
| 117,110
| 2,353.3714
| 276,230,205.141618
|
2025-08-09 12:00:00
| 117,110
| 117,238.04
| 116,700.01
| 116,892.47
| 1,382.66437
| 161,718,872.456792
|
2025-08-09 16:00:00
| 116,892.48
| 116,947.16
| 116,500
| 116,535.69
| 1,202.78039
| 140,321,045.553356
|
2025-08-09 20:00:00
| 116,535.68
| 117,021.16
| 116,359.89
| 116,462.25
| 1,582.41033
| 184,522,150.017662
|
2025-08-10 00:00:00
| 116,462.25
| 118,500
| 116,460.63
| 118,500
| 3,892.68324
| 458,141,314.957962
|
2025-08-10 04:00:00
| 118,500
| 118,741.77
| 117,466.34
| 117,808.3
| 2,444.0838
| 288,972,231.844778
|
2025-08-10 08:00:00
| 117,808.29
| 118,500
| 117,608.01
| 118,330.58
| 1,506.32503
| 178,057,964.90205
|
2025-08-10 12:00:00
| 118,330.58
| 119,113.94
| 118,232
| 118,815
| 2,809.2276
| 333,423,155.386398
|
2025-08-10 16:00:00
| 118,815
| 118,944.24
| 118,433.8
| 118,663.08
| 995.85812
| 118,153,752.249918
|
2025-08-10 20:00:00
| 118,663.09
| 119,311.11
| 118,074.99
| 119,294.01
| 2,674.59294
| 317,450,328.530765
|
2025-08-11 00:00:00
| 119,294.27
| 122,164.07
| 118,972.59
| 121,728.99
| 7,626.19257
| 921,251,175.81508
|
2025-08-11 04:00:00
| 121,729
| 122,335.16
| 121,466.08
| 121,537.15
| 4,279.8879
| 521,892,702.930193
|
2025-08-11 08:00:00
| 121,537.14
| 121,823
| 120,286.4
| 120,561.54
| 4,216.26732
| 510,604,967.336736
|
2025-08-11 12:00:00
| 120,561.53
| 120,667.54
| 119,382.91
| 120,314.4
| 5,236.26223
| 628,472,627.863609
|
2025-08-11 16:00:00
| 120,314.4
| 120,794.05
| 118,604.17
| 119,089.3
| 2,812.92272
| 336,787,744.58204
|
2025-08-11 20:00:00
| 119,089.3
| 119,172.63
| 118,050.11
| 118,686
| 2,322.80155
| 275,602,312.013412
|
2025-08-12 00:00:00
| 118,686
| 119,275.46
| 118,593.39
| 118,857.7
| 1,894.63528
| 225,356,508.463226
|
2025-08-12 04:00:00
| 118,857.7
| 119,158.06
| 118,424.86
| 118,986.72
| 3,135.38397
| 372,768,949.649024
|
2025-08-12 08:00:00
| 118,986.73
| 119,058.43
| 118,207.47
| 118,522.22
| 2,346.379
| 278,386,557.945187
|
2025-08-12 12:00:00
| 118,522.22
| 119,960
| 118,285
| 119,933
| 4,914.05441
| 585,444,041.279781
|
2025-08-12 16:00:00
| 119,933
| 120,192.1
| 119,172.62
| 119,665.27
| 2,309.07117
| 276,328,760.258843
|
2025-08-12 20:00:00
| 119,665.27
| 120,324.43
| 119,485.84
| 120,134.08
| 2,120.5851
| 254,477,655.989197
|
2025-08-13 00:00:00
| 120,134.09
| 120,192.1
| 119,094.28
| 119,482.01
| 2,361.00135
| 282,270,802.474434
|
2025-08-13 04:00:00
| 119,482.01
| 119,820.18
| 118,920.92
| 119,580.4
| 2,324.10298
| 277,456,148.012957
|
2025-08-13 08:00:00
| 119,580.4
| 120,732.94
| 119,446.22
| 120,570.41
| 3,213.18528
| 386,212,646.908261
|
2025-08-13 12:00:00
| 120,570.41
| 122,200
| 120,106.02
| 120,920.62
| 7,228.67197
| 876,073,760.930101
|
2025-08-13 16:00:00
| 120,920.61
| 122,839.47
| 120,920.61
| 122,744.21
| 4,167.90157
| 508,080,168.059411
|
2025-08-13 20:00:00
| 122,744.22
| 123,667.79
| 122,298.2
| 123,306.43
| 3,915.20787
| 481,487,822.002294
|
2025-08-14 00:00:00
| 123,306.44
| 124,474
| 123,250.5
| 123,337.14
| 3,481.676316
| 430,716,617.878097
|
2025-08-14 04:00:00
| 123,337.14
| 123,428.6
| 121,313.86
| 121,725.31
| 3,755.65744
| 458,788,510.161188
|
2025-08-14 08:00:00
| 121,725.31
| 122,045.9
| 120,694
| 120,949.67
| 3,456.28874
| 419,594,475.267503
|
2025-08-14 12:00:00
| 120,949.66
| 121,183.06
| 117,632
| 118,257.25
| 11,617.06761
| 1,381,540,969.813379
|
2025-08-14 16:00:00
| 118,257.26
| 118,535
| 117,180
| 117,945.92
| 3,545.40524
| 417,837,878.032124
|
2025-08-14 20:00:00
| 117,945.92
| 118,516.81
| 117,302.33
| 118,295.09
| 2,124.85224
| 250,649,939.956233
|
2025-08-15 00:00:00
| 118,295.09
| 119,077.71
| 118,032.32
| 118,968.91
| 1,883.55436
| 223,413,129.691804
|
2025-08-15 04:00:00
| 118,968.91
| 119,216.82
| 118,629.58
| 118,956.45
| 1,732.90691
| 206,149,632.506976
|
2025-08-15 08:00:00
| 118,956.45
| 119,144.5
| 118,600
| 119,006.01
| 1,129.82607
| 134,389,731.260654
|
2025-08-15 12:00:00
| 119,006.01
| 119,130.77
| 116,827.29
| 117,275.22
| 5,128.8936
| 604,073,837.839028
|
2025-08-15 16:00:00
| 117,275.23
| 117,882.35
| 116,803.99
| 116,936.27
| 2,393.46089
| 280,682,572.64475
|
2025-08-15 20:00:00
| 116,936.28
| 117,761.88
| 116,862.5
| 117,342.05
| 1,354.69691
| 158,900,425.74189
|
2025-08-16 00:00:00
| 117,342.04
| 117,898.99
| 117,231.14
| 117,429.63
| 1,420.5255
| 167,039,941.707396
|
2025-08-16 04:00:00
| 117,429.63
| 117,884
| 117,278
| 117,596.07
| 925.25596
| 108,775,709.731592
|
2025-08-16 08:00:00
| 117,596.07
| 117,703.92
| 117,143.98
| 117,378.52
| 1,206.0413
| 141,632,924.332171
|
2025-08-16 12:00:00
| 117,378.52
| 117,825
| 117,327.63
| 117,676.7
| 1,191.50027
| 140,188,940.063246
|
2025-08-16 16:00:00
| 117,676.7
| 117,817.65
| 117,629.94
| 117,672.12
| 817.42683
| 96,233,958.536783
|
2025-08-16 20:00:00
| 117,672.13
| 117,713.51
| 117,219.34
| 117,380.66
| 832.93131
| 97,847,917.401176
|
2025-08-17 00:00:00
| 117,380.66
| 117,771.37
| 117,172.21
| 117,684.95
| 770.53091
| 90,497,907.750131
|
2025-08-17 04:00:00
| 117,684.96
| 118,230.82
| 117,684.95
| 118,005.98
| 1,109.68335
| 130,931,507.910832
|
2025-08-17 08:00:00
| 118,005.98
| 118,484
| 117,922
| 118,308.01
| 1,007.67549
| 119,183,257.334574
|
2025-08-17 12:00:00
| 118,308
| 118,575
| 118,059.12
| 118,246.16
| 974.27271
| 115,208,961.895344
|
2025-08-17 16:00:00
| 118,246.15
| 118,316.01
| 117,321.53
| 117,570.07
| 1,326.17558
| 156,204,693.657653
|
2025-08-17 20:00:00
| 117,570.07
| 117,995.37
| 117,371.65
| 117,405.01
| 710.30388
| 83,602,869.355274
|
2025-08-18 00:00:00
| 117,405.01
| 117,543.75
| 115,000
| 115,319
| 5,801.42298
| 673,780,931.176518
|
2025-08-18 04:00:00
| 115,319
| 115,712.49
| 114,878.71
| 115,205.98
| 3,433.42415
| 395,866,077.878577
|
2025-08-18 08:00:00
| 115,205.99
| 115,402.51
| 114,640.14
| 114,947.27
| 2,793.98984
| 321,376,818.739356
|
2025-08-18 12:00:00
| 114,947.27
| 116,186.97
| 114,825
| 116,145.34
| 2,772.17945
| 319,990,073.13056
|
2025-08-18 16:00:00
| 116,145.34
| 116,800
| 115,818.86
| 116,313.99
| 1,731.37273
| 201,448,268.70423
|
2025-08-18 20:00:00
| 116,314
| 116,980
| 115,980.32
| 116,227.05
| 1,213.55039
| 141,351,915.842538
|
2025-08-19 00:00:00
| 116,227.05
| 116,725.69
| 114,787.23
| 114,810
| 2,390.89748
| 276,523,497.663271
|
2025-08-19 04:00:00
| 114,810.01
| 115,483.24
| 114,366
| 114,978.14
| 2,499.12321
| 287,170,834.572087
|
2025-08-19 08:00:00
| 114,978.15
| 115,650
| 114,804
| 115,508.71
| 1,471.04277
| 169,605,923.131831
|
2025-08-19 12:00:00
| 115,508.71
| 115,875.84
| 113,587.68
| 113,786.38
| 5,294.46316
| 605,597,290.217858
|
2025-08-19 16:00:00
| 113,786.39
| 113,897.58
| 112,767.06
| 113,132.48
| 3,784.35052
| 428,905,575.204655
|
2025-08-19 20:00:00
| 113,132.49
| 113,589.48
| 112,732.58
| 112,872.94
| 2,625.5971
| 297,207,775.068764
|
2025-08-20 00:00:00
| 112,872.95
| 113,636.13
| 112,566.01
| 113,525.91
| 3,116.70576
| 352,631,514.877386
|
2025-08-20 04:00:00
| 113,525.9
| 113,837.93
| 113,432
| 113,490.13
| 1,367.41482
| 155,379,967.265929
|
2025-08-20 08:00:00
| 113,490.14
| 114,016.77
| 113,060.08
| 113,666.68
| 2,352.50644
| 267,518,086.258442
|
2025-08-20 12:00:00
| 113,666.69
| 114,326.35
| 112,380
| 113,353.94
| 4,605.43198
| 522,278,044.572265
|
2025-08-20 16:00:00
| 113,353.94
| 114,444
| 113,264.01
| 114,276.66
| 2,624.00614
| 298,829,017.130625
|
2025-08-20 20:00:00
| 114,276.66
| 114,615.38
| 114,000
| 114,271.24
| 1,570.2768
| 179,512,936.020126
|
2025-08-21 00:00:00
| 114,271.23
| 114,821.76
| 113,906.01
| 113,954.62
| 1,626.72781
| 185,841,315.901596
|
2025-08-21 04:00:00
| 113,954.62
| 114,033.84
| 113,582.43
| 113,896.03
| 1,612.36321
| 183,481,882.073377
|
2025-08-21 08:00:00
| 113,896.03
| 113,990
| 113,000
| 113,148.66
| 1,509.65106
| 171,287,136.959616
|
2025-08-21 12:00:00
| 113,148.65
| 113,995.11
| 112,608.64
| 112,792.08
| 2,521.11028
| 285,394,179.234578
|
2025-08-21 16:00:00
| 112,792.08
| 112,969.47
| 112,015.67
| 112,193.71
| 2,468.80417
| 277,549,685.112269
|
2025-08-21 20:00:00
| 112,193.71
| 112,870.94
| 112,067.46
| 112,500
| 1,101.03582
| 123,819,589.334126
|
2025-08-22 00:00:00
| 112,500
| 113,525
| 112,335.6
| 112,929.24
| 1,610.19525
| 182,026,286.432148
|
2025-08-22 04:00:00
| 112,929.24
| 113,394.76
| 112,708.81
| 113,094.83
| 1,656.2572
| 187,332,321.379008
|
2025-08-22 08:00:00
| 113,094.83
| 113,319.3
| 112,177.27
| 112,320
| 1,932.43574
| 217,921,342.754169
|
2025-08-22 12:00:00
| 112,320.01
| 117,296.12
| 111,684.79
| 116,370.75
| 11,505.26127
| 1,319,396,835.138218
|
2025-08-22 16:00:00
| 116,370.75
| 117,429.05
| 116,116
| 116,655.79
| 4,307.94644
| 502,648,352.264544
|
2025-08-22 20:00:00
| 116,655.79
| 117,174.43
| 116,550.96
| 116,935.99
| 2,115.99447
| 247,299,984.309699
|
2025-08-23 00:00:00
| 116,936
| 117,030
| 115,458.2
| 115,568.77
| 2,647.58419
| 307,518,062.915913
|
2025-08-23 04:00:00
| 115,568.77
| 116,034.53
| 115,551.2
| 115,799.47
| 2,258.18362
| 261,617,133.788583
|
2025-08-23 08:00:00
| 115,799.46
| 115,861.8
| 115,223.43
| 115,310.13
| 1,313.89391
| 151,932,657.120323
|
2025-08-23 12:00:00
| 115,310.13
| 115,486.97
| 114,560
| 114,812.87
| 3,027.56166
| 348,062,480.903162
|
2025-08-23 16:00:00
| 114,812.88
| 115,190.74
| 114,684.11
| 115,133.91
| 1,105.55067
| 127,121,304.506897
|
2025-08-23 20:00:00
| 115,133.92
| 115,454.12
| 115,001.88
| 115,438.05
| 976.58792
| 112,573,788.779482
|
2025-08-24 00:00:00
| 115,438.06
| 115,666.68
| 114,934.21
| 115,036
| 1,995.92433
| 230,109,582.59534
|
2025-08-24 04:00:00
| 115,036.01
| 115,283.21
| 114,846.14
| 114,888.19
| 1,715.6873
| 197,387,179.73029
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.