Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 83.7k
5.61M
| high
float64 83.7k
5.62M
| low
float64 83.6k
5.58M
| close
float64 83.6k
5.61M
| volume
float64 0
35.1k
| value
float64 0
31.3B
|
|---|---|---|---|---|---|---|
2017-09-26 03:58:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:01:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 04:04:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 04:07:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 04:09:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 04:12:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 04:15:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 04:17:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 04:20:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 04:23:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 04:25:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 04:28:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 04:31:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:33:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:36:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:39:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 04:41:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:44:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 04:47:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 04:49:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 04:52:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 04:55:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 04:57:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 05:00:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 05:03:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 05:06:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 05:08:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 05:11:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 05:14:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 05:16:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 05:19:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 05:22:00 | 498,000 | 498,000 | 498,000 | 498,000 | 0.0001 | 49.8 |
2017-09-26 05:24:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 05:27:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 05:30:00 | 499,000 | 499,000 | 499,000 | 499,000 | 0.0001 | 49.9 |
2017-09-26 05:32:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 05:35:00 | 498,500 | 498,500 | 498,500 | 498,500 | 0.0001 | 49.85 |
2017-09-26 05:38:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 05:41:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 05:43:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 05:46:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 05:49:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 05:51:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 05:54:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 05:57:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 05:59:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:02:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:05:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:07:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:10:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:13:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:15:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:18:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:21:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:23:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:26:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:29:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:32:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 06:34:00 | 494,000 | 494,000 | 494,000 | 494,000 | 0.0001 | 49.4 |
2017-09-26 06:37:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 06:40:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:42:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:45:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 06:48:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 06:51:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 06:53:00 | 494,000 | 494,000 | 494,000 | 494,000 | 0.0001 | 49.4 |
2017-09-26 06:56:00 | 493,500 | 493,500 | 493,500 | 493,500 | 0.0001 | 49.35 |
2017-09-26 06:59:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 07:01:00 | 498,000 | 498,000 | 498,000 | 498,000 | 0.0001 | 49.8 |
2017-09-26 07:04:00 | 494,000 | 494,000 | 494,000 | 494,000 | 0.0001 | 49.4 |
2017-09-26 07:07:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 07:09:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:12:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 07:15:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 07:17:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 07:20:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 07:23:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 07:25:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 07:28:00 | 498,500 | 498,500 | 498,500 | 498,500 | 0.0001 | 49.85 |
2017-09-26 07:31:00 | 498,500 | 498,500 | 498,500 | 498,500 | 0.0001 | 49.85 |
2017-09-26 07:34:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:36:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:39:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:42:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:44:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 07:47:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 07:50:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 07:53:00 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0001 | 49.5 |
2017-09-26 07:56:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 07:58:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:01:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 08:04:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 08:06:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 08:09:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 08:12:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 08:15:00 | 492,000 | 492,000 | 492,000 | 492,000 | 0.0001 | 49.2 |
2017-09-26 08:17:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 08:20:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 08:23:00 | 492,500 | 492,500 | 492,500 | 492,500 | 0.0001 | 49.25 |
2017-09-26 08:25:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
Subsets and Splits