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
|
|---|---|---|---|---|---|---|
2025-09-10 00:00:00
| 111,546.38
| 111,586.26
| 110,917.45
| 111,545.88
| 1,667.04272
| 185,465,386.615596
|
2025-09-10 04:00:00
| 111,545.88
| 112,602.35
| 111,372.42
| 112,553.65
| 2,477.2586
| 277,249,952.524967
|
2025-09-10 08:00:00
| 112,553.65
| 112,859.8
| 112,097.2
| 112,299.99
| 2,579.59736
| 290,014,477.686682
|
2025-09-10 12:00:00
| 112,300
| 114,313.13
| 112,299.99
| 113,853.99
| 6,630.72074
| 752,976,102.98553
|
2025-09-10 16:00:00
| 113,853.99
| 114,074.46
| 113,155.03
| 113,574.52
| 2,628.46871
| 298,513,456.480389
|
2025-09-10 20:00:00
| 113,574.53
| 114,025.78
| 113,528.01
| 113,960
| 1,534.3301
| 174,615,373.929147
|
2025-09-11 00:00:00
| 113,960
| 114,434.23
| 113,669.82
| 114,400.01
| 1,596.62879
| 182,015,809.948447
|
2025-09-11 04:00:00
| 114,400.01
| 114,459.65
| 113,957.2
| 114,083.58
| 1,954.14285
| 223,126,882.041705
|
2025-09-11 08:00:00
| 114,083.58
| 114,200
| 113,776
| 113,999.99
| 1,512.60333
| 172,426,276.757293
|
2025-09-11 12:00:00
| 113,999.99
| 114,715.02
| 113,430
| 114,180.31
| 5,143.69337
| 586,732,694.630066
|
2025-09-11 16:00:00
| 114,180.32
| 114,605.54
| 114,102
| 114,419.99
| 1,437.71411
| 164,436,578.724794
|
2025-09-11 20:00:00
| 114,420
| 115,488.09
| 114,246.04
| 115,482.69
| 2,031.94874
| 233,502,902.854236
|
2025-09-12 00:00:00
| 115,482.69
| 116,331.81
| 115,045.45
| 115,194.14
| 3,703.00155
| 428,356,309.208963
|
2025-09-12 04:00:00
| 115,194.14
| 115,656.87
| 115,086.7
| 115,086.7
| 1,630.41759
| 188,078,296.732535
|
2025-09-12 08:00:00
| 115,086.7
| 115,273.12
| 114,888.01
| 114,913.45
| 1,958.78975
| 225,295,701.809766
|
2025-09-12 12:00:00
| 114,913.45
| 115,500.95
| 114,740.99
| 115,121.18
| 2,042.13901
| 235,016,851.083263
|
2025-09-12 16:00:00
| 115,121.18
| 116,665.63
| 115,030.3
| 116,632.51
| 3,863.84437
| 448,507,362.639079
|
2025-09-12 20:00:00
| 116,632.51
| 116,632.51
| 115,752.68
| 116,029.42
| 2,125.91492
| 246,867,748.028257
|
2025-09-13 00:00:00
| 116,029.41
| 116,298.78
| 115,576.26
| 115,957
| 2,254.31226
| 261,424,386.407444
|
2025-09-13 04:00:00
| 115,957
| 115,957.01
| 115,657.81
| 115,778.71
| 1,062.2047
| 122,972,028.194986
|
2025-09-13 08:00:00
| 115,778.72
| 116,166.71
| 115,767.33
| 115,974.11
| 1,228.90503
| 142,484,356.356996
|
2025-09-13 12:00:00
| 115,974.11
| 116,060
| 115,603.98
| 115,768.68
| 1,373.33567
| 159,057,213.320817
|
2025-09-13 16:00:00
| 115,768.68
| 115,817.37
| 115,127.27
| 115,797.12
| 1,589.96184
| 183,620,137.428378
|
2025-09-13 20:00:00
| 115,797.12
| 115,991.29
| 115,797.11
| 115,918.29
| 760.68444
| 88,166,098.941141
|
2025-09-14 00:00:00
| 115,918.29
| 116,109
| 115,651.99
| 115,679.98
| 879.64203
| 101,912,530.941928
|
2025-09-14 04:00:00
| 115,679.99
| 115,936
| 115,449.59
| 115,805.39
| 914.78349
| 105,892,525.685614
|
2025-09-14 08:00:00
| 115,805.39
| 116,165.19
| 115,748.78
| 115,794.91
| 840.40714
| 97,461,407.153209
|
2025-09-14 12:00:00
| 115,794.92
| 115,878.49
| 115,141.8
| 115,224.01
| 2,036.51269
| 235,055,297.998644
|
2025-09-14 16:00:00
| 115,224.01
| 115,657.5
| 115,193.9
| 115,634.99
| 869.12927
| 100,365,108.813034
|
2025-09-14 20:00:00
| 115,634.99
| 116,087.35
| 115,135
| 115,268.01
| 1,167.12735
| 135,075,494.37617
|
2025-09-15 00:00:00
| 115,268.01
| 115,594.9
| 114,825
| 115,445.45
| 1,291.49944
| 148,755,333.591678
|
2025-09-15 04:00:00
| 115,445.46
| 116,757.99
| 115,400
| 115,806.62
| 2,645.45158
| 307,301,863.213008
|
2025-09-15 08:00:00
| 115,806.62
| 115,806.62
| 114,625.87
| 115,070
| 3,497.27876
| 402,341,170.194633
|
2025-09-15 12:00:00
| 115,070.01
| 115,099
| 114,384
| 114,842.9
| 2,995.41636
| 343,782,363.52896
|
2025-09-15 16:00:00
| 114,842.9
| 115,570
| 114,600
| 115,307.78
| 1,872.69025
| 215,446,534.447471
|
2025-09-15 20:00:00
| 115,307.78
| 115,605.07
| 115,200.07
| 115,349.71
| 910.1751
| 105,020,970.247765
|
2025-09-16 00:00:00
| 115,349.71
| 115,520
| 114,945.01
| 115,307.25
| 864.47636
| 99,591,672.059625
|
2025-09-16 04:00:00
| 115,307.26
| 116,009.62
| 114,930
| 115,840
| 1,899.99942
| 219,806,608.637438
|
2025-09-16 08:00:00
| 115,839.99
| 115,981.17
| 115,206.15
| 115,287.83
| 1,345.53241
| 155,508,383.820224
|
2025-09-16 12:00:00
| 115,287.84
| 115,905.89
| 114,737.11
| 115,905.88
| 2,622.65829
| 302,186,446.590427
|
2025-09-16 16:00:00
| 115,905.88
| 116,870.76
| 115,608.28
| 116,800.12
| 2,955.38019
| 343,968,787.581471
|
2025-09-16 20:00:00
| 116,800.13
| 116,964.27
| 116,584.45
| 116,788.96
| 1,238.86273
| 144,717,388.827742
|
2025-09-17 00:00:00
| 116,788.96
| 117,077.16
| 116,371.81
| 116,372.04
| 1,657.75299
| 193,491,339.810088
|
2025-09-17 04:00:00
| 116,372.05
| 117,286.73
| 116,160.22
| 117,162.48
| 2,485.03317
| 290,584,490.39789
|
2025-09-17 08:00:00
| 117,162.48
| 117,189.86
| 116,253.27
| 116,258.13
| 1,655.0881
| 193,052,633.853787
|
2025-09-17 12:00:00
| 116,258.12
| 116,516.93
| 115,432
| 115,875.32
| 2,848.33061
| 330,110,290.721951
|
2025-09-17 16:00:00
| 115,875.33
| 116,333.33
| 114,720.81
| 115,652.02
| 5,738.81221
| 663,313,189.17896
|
2025-09-17 20:00:00
| 115,652.02
| 116,990.68
| 115,307.33
| 116,447.59
| 2,369.22832
| 275,531,760.659069
|
2025-09-18 00:00:00
| 116,447.6
| 117,896
| 116,092.76
| 117,581.66
| 3,081.68078
| 360,962,395.081966
|
2025-09-18 04:00:00
| 117,581.67
| 117,750
| 116,888.02
| 117,086.01
| 1,789.62789
| 209,885,864.139618
|
2025-09-18 08:00:00
| 117,086.01
| 117,413.04
| 117,010.59
| 117,063.4
| 1,165.75229
| 136,644,267.167671
|
2025-09-18 12:00:00
| 117,063.41
| 117,843.83
| 116,977.59
| 117,583.56
| 2,416.33194
| 283,846,467.092264
|
2025-09-18 16:00:00
| 117,583.56
| 117,900
| 117,196.33
| 117,450.21
| 1,828.6235
| 215,116,042.780378
|
2025-09-18 20:00:00
| 117,450.21
| 117,657.17
| 116,612.03
| 117,073.53
| 1,375.21725
| 161,058,311.224613
|
2025-09-19 00:00:00
| 117,073.53
| 117,459.99
| 116,871.61
| 116,977.58
| 1,326.38784
| 155,402,024.032957
|
2025-09-19 04:00:00
| 116,977.58
| 117,100
| 116,633.86
| 116,909.97
| 1,538.09106
| 179,715,411.022328
|
2025-09-19 08:00:00
| 116,909.98
| 117,090.36
| 116,300
| 116,394.72
| 1,243.82831
| 145,090,230.80511
|
2025-09-19 12:00:00
| 116,394.72
| 116,529.08
| 115,464.19
| 115,884.03
| 2,657.87565
| 308,378,000.227299
|
2025-09-19 16:00:00
| 115,884.03
| 116,136
| 115,112.58
| 115,125.12
| 1,413.65495
| 163,452,273.254795
|
2025-09-19 20:00:00
| 115,125.13
| 115,657.28
| 115,100
| 115,632.38
| 812.25284
| 93,754,462.11075
|
2025-09-20 00:00:00
| 115,632.39
| 115,730.41
| 115,408.47
| 115,445
| 717.06298
| 82,888,500.381465
|
2025-09-20 04:00:00
| 115,445
| 115,985.2
| 115,409.08
| 115,968.56
| 759.46126
| 87,855,071.453742
|
2025-09-20 08:00:00
| 115,968.56
| 115,968.57
| 115,664.11
| 115,894.06
| 793.04586
| 91,828,050.910848
|
2025-09-20 12:00:00
| 115,894.05
| 116,121.81
| 115,804.47
| 115,986.69
| 836.91424
| 97,054,572.135046
|
2025-09-20 16:00:00
| 115,986.7
| 116,079.46
| 115,698.08
| 115,702
| 898.20806
| 104,049,061.310618
|
2025-09-20 20:00:00
| 115,702
| 115,944.7
| 115,603.42
| 115,685.63
| 670.23512
| 77,589,017.04997
|
2025-09-21 00:00:00
| 115,685.63
| 115,732.94
| 115,441.83
| 115,669.41
| 919.05922
| 106,244,847.868268
|
2025-09-21 04:00:00
| 115,669.42
| 115,815.98
| 115,487.56
| 115,815.97
| 806.9398
| 93,317,224.358863
|
2025-09-21 08:00:00
| 115,815.98
| 115,819.06
| 115,329.03
| 115,603.45
| 786.85295
| 90,947,602.105228
|
2025-09-21 12:00:00
| 115,603.45
| 115,747.23
| 115,473.19
| 115,531.61
| 671.3204
| 77,628,802.416397
|
2025-09-21 16:00:00
| 115,531.62
| 115,665.52
| 115,209.02
| 115,480.05
| 781.11646
| 90,162,089.930843
|
2025-09-21 20:00:00
| 115,480.05
| 115,545.43
| 115,188
| 115,232.29
| 546.23336
| 62,999,184.470811
|
2025-09-22 00:00:00
| 115,232.29
| 115,379.25
| 114,150
| 114,649.89
| 3,078.59053
| 352,684,754.117777
|
2025-09-22 04:00:00
| 114,649.89
| 114,649.9
| 111,800
| 112,519.99
| 7,290.80289
| 823,530,281.512007
|
2025-09-22 08:00:00
| 112,520
| 112,976.02
| 112,173.52
| 112,876.97
| 3,052.23045
| 343,444,834.820941
|
2025-09-22 12:00:00
| 112,876.97
| 113,432.76
| 112,380
| 112,815.5
| 3,313.50245
| 374,108,351.031131
|
2025-09-22 16:00:00
| 112,815.5
| 112,888
| 111,936.4
| 112,122.9
| 2,731.51753
| 307,062,428.917998
|
2025-09-22 20:00:00
| 112,122.9
| 112,977.41
| 111,975.28
| 112,650.99
| 1,315.06971
| 148,041,861.299022
|
2025-09-23 00:00:00
| 112,650.99
| 112,833.09
| 111,478
| 112,339.99
| 2,398.09582
| 269,043,870.041097
|
2025-09-23 04:00:00
| 112,339.99
| 113,114.01
| 111,876.15
| 113,090.13
| 2,504.81638
| 282,369,160.461704
|
2025-09-23 08:00:00
| 113,090.13
| 113,281.5
| 112,683.33
| 112,975.99
| 1,814.57634
| 205,068,866.185823
|
2025-09-23 12:00:00
| 112,975.99
| 113,290.5
| 112,496.61
| 112,882.19
| 1,948.83266
| 219,993,237.527542
|
2025-09-23 16:00:00
| 112,882.2
| 112,958.58
| 111,540.2
| 111,655.29
| 2,394.18192
| 268,491,504.718539
|
2025-09-23 20:00:00
| 111,655.29
| 112,220.54
| 111,458.73
| 111,998.8
| 1,240.81718
| 138,903,161.338997
|
2025-09-24 00:00:00
| 111,998.8
| 112,500
| 111,683.09
| 111,683.09
| 2,848.03309
| 319,231,715.783069
|
2025-09-24 04:00:00
| 111,683.1
| 112,779.37
| 111,042.66
| 112,583.54
| 2,905.68984
| 325,878,156.698439
|
2025-09-24 08:00:00
| 112,583.54
| 113,162.17
| 112,405.62
| 113,029.46
| 1,567.72874
| 176,833,681.46213
|
2025-09-24 12:00:00
| 113,029.45
| 113,890
| 112,808
| 113,346.41
| 2,535.05067
| 287,303,312.804787
|
2025-09-24 16:00:00
| 113,346.4
| 113,940
| 113,163.21
| 113,420.01
| 1,318.69585
| 149,795,073.911344
|
2025-09-24 20:00:00
| 113,420
| 113,647.58
| 113,204.71
| 113,307
| 1,194.06148
| 135,428,687.842813
|
2025-09-25 00:00:00
| 113,307.01
| 113,510.23
| 112,214.74
| 112,546.21
| 3,049.61418
| 344,005,575.815681
|
2025-09-25 04:00:00
| 112,546.22
| 112,614.43
| 111,450.42
| 111,766.72
| 2,930.2095
| 327,663,142.006832
|
2025-09-25 08:00:00
| 111,766.73
| 112,246.46
| 111,283.63
| 111,348
| 2,287.76235
| 255,646,380.396699
|
2025-09-25 12:00:00
| 111,347.99
| 111,729.52
| 110,629.99
| 111,580.77
| 4,734.75828
| 527,008,326.889532
|
2025-09-25 16:00:00
| 111,580.77
| 111,672.58
| 108,631.51
| 109,360
| 6,129.42446
| 672,975,159.272566
|
2025-09-25 20:00:00
| 109,360
| 109,685.72
| 108,765
| 108,994.49
| 2,099.3808
| 229,341,105.543905
|
2025-09-26 00:00:00
| 108,994.49
| 109,798.84
| 108,809.24
| 109,580.01
| 2,323.19574
| 254,245,438.684708
|
2025-09-26 04:00:00
| 109,580
| 109,625.94
| 108,913
| 109,320.02
| 3,055.89804
| 333,796,210.850903
|
2025-09-26 08:00:00
| 109,320.02
| 109,690.98
| 108,620.07
| 109,133.5
| 2,675.46214
| 291,980,121.869797
|
2025-09-26 12:00:00
| 109,133.5
| 109,779.73
| 108,764.76
| 109,027.78
| 3,241.9244
| 354,169,754.928294
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.