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 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 |
2017-09-26 08:28:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:31:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 08:33:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 08:36:00 | 493,000 | 493,000 | 493,000 | 493,000 | 0.0001 | 49.3 |
2017-09-26 08:39:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:41:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:44:00 | 496,500 | 496,500 | 496,500 | 496,500 | 0.0001 | 49.65 |
2017-09-26 08:47:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:50:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:52:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 08:55:00 | 493,500 | 493,500 | 493,500 | 493,500 | 0.0001 | 49.35 |
2017-09-26 09:08:00 | 494,500 | 494,500 | 494,500 | 494,500 | 0.0001 | 49.45 |
2017-09-26 09:13:00 | 494,000 | 494,000 | 494,000 | 494,000 | 0.0001 | 49.4 |
2017-09-26 09:20:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 09:23:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 09:26:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 09:29:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 09:31:00 | 499,000 | 499,000 | 499,000 | 499,000 | 0.0001 | 49.9 |
2017-09-26 09:34:00 | 493,500 | 493,500 | 493,500 | 493,500 | 0.0001 | 49.35 |
2017-09-26 09:37:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 09:40:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 09:42:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 09:45:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 09:48:00 | 498,500 | 498,500 | 498,500 | 498,500 | 0.0001 | 49.85 |
2017-09-26 09:51:00 | 499,000 | 499,000 | 499,000 | 499,000 | 0.0001 | 49.9 |
2017-09-26 09:53:00 | 495,500 | 495,500 | 495,500 | 495,500 | 0.0001 | 49.55 |
2017-09-26 09:56:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 09:59:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 10:01:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 10:04:00 | 496,000 | 496,000 | 496,000 | 496,000 | 0.0001 | 49.6 |
2017-09-26 10:07:00 | 498,000 | 498,000 | 498,000 | 498,000 | 0.0001 | 49.8 |
2017-09-26 10:10:00 | 498,000 | 498,000 | 498,000 | 498,000 | 0.0001 | 49.8 |
2017-09-26 10:13:00 | 497,000 | 497,000 | 497,000 | 497,000 | 0.0001 | 49.7 |
2017-09-26 10:15:00 | 501,000 | 501,000 | 501,000 | 501,000 | 0.0001 | 50.1 |
2017-09-26 10:18:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 10:21:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 10:24:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 10:26:00 | 501,000 | 501,000 | 501,000 | 501,000 | 0.0001 | 50.1 |
2017-09-26 10:29:00 | 502,000 | 502,000 | 502,000 | 502,000 | 0.0001 | 50.2 |
2017-09-26 10:32:00 | 503,000 | 503,000 | 503,000 | 503,000 | 0.0001 | 50.3 |
2017-09-26 10:35:00 | 503,000 | 503,000 | 503,000 | 503,000 | 0.0001 | 50.3 |
2017-09-26 10:38:00 | 502,000 | 502,000 | 502,000 | 502,000 | 0.0001 | 50.2 |
2017-09-26 10:40:00 | 502,000 | 502,000 | 502,000 | 502,000 | 0.0001 | 50.2 |
2017-09-26 10:43:00 | 499,000 | 499,000 | 499,000 | 499,000 | 0.0001 | 49.9 |
2017-09-26 10:46:00 | 499,500 | 499,500 | 499,500 | 499,500 | 0.0001 | 49.95 |
2017-09-26 10:49:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 10:51:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 10:54:00 | 504,000 | 504,000 | 504,000 | 504,000 | 0.0001 | 50.4 |
2017-09-26 10:57:00 | 504,000 | 504,000 | 504,000 | 504,000 | 0.0001 | 50.4 |
2017-09-26 10:59:00 | 497,500 | 497,500 | 497,500 | 497,500 | 0.0001 | 49.75 |
2017-09-26 11:02:00 | 505,000 | 505,000 | 505,000 | 505,000 | 0.0001 | 50.5 |
2017-09-26 11:05:00 | 502,000 | 502,000 | 502,000 | 502,000 | 0.0001 | 50.2 |
2017-09-26 11:07:00 | 503,000 | 503,000 | 503,000 | 503,000 | 0.0001 | 50.3 |
2017-09-26 11:10:00 | 500,000 | 500,000 | 500,000 | 500,000 | 0.0001 | 50 |
2017-09-26 11:13:00 | 505,000 | 505,000 | 505,000 | 505,000 | 0.0001 | 50.5 |
2017-09-26 11:16:00 | 501,000 | 501,000 | 501,000 | 501,000 | 0.0001 | 50.1 |
2017-09-26 11:19:00 | 499,000 | 499,000 | 499,000 | 499,000 | 0.0001 | 49.9 |
2017-09-26 11:22:00 | 506,000 | 506,000 | 506,000 | 506,000 | 0.0001 | 50.6 |
2017-09-26 11:24:00 | 503,000 | 503,000 | 503,000 | 503,000 | 0.0001 | 50.3 |
2017-09-26 11:27:00 | 506,000 | 506,000 | 506,000 | 506,000 | 0.0001 | 50.6 |
2017-09-26 11:30:00 | 501,000 | 501,000 | 501,000 | 501,000 | 0.0001 | 50.1 |
2017-09-26 11:33:00 | 502,000 | 502,000 | 502,000 | 502,000 | 0.0001 | 50.2 |
2017-09-26 11:35:00 | 501,000 | 501,000 | 501,000 | 501,000 | 0.0001 | 50.1 |
2017-09-26 11:38:00 | 507,000 | 507,000 | 507,000 | 507,000 | 0.0001 | 50.7 |
2017-09-26 11:41:00 | 507,000 | 507,000 | 507,000 | 507,000 | 0.0001 | 50.7 |
2017-09-26 11:44:00 | 509,000 | 509,000 | 509,000 | 509,000 | 0.0001 | 50.9 |
2017-09-26 11:47:00 | 508,000 | 508,000 | 508,000 | 508,000 | 0.0001 | 50.8 |
2017-09-26 11:49:00 | 509,000 | 509,000 | 509,000 | 509,000 | 0.0001 | 50.9 |
2017-09-26 11:52:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 11:55:00 | 512,000 | 512,000 | 512,000 | 512,000 | 0.0001 | 51.2 |
2017-09-26 11:58:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:00:00 | 513,000 | 513,000 | 513,000 | 513,000 | 0.0001 | 51.3 |
2017-09-26 12:03:00 | 513,000 | 513,000 | 513,000 | 513,000 | 0.0001 | 51.3 |
2017-09-26 12:07:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:09:00 | 513,000 | 513,000 | 513,000 | 513,000 | 0.0001 | 51.3 |
2017-09-26 12:12:00 | 512,000 | 512,000 | 512,000 | 512,000 | 0.0001 | 51.2 |
2017-09-26 12:15:00 | 510,000 | 510,000 | 510,000 | 510,000 | 0.0001 | 51 |
2017-09-26 12:18:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:21:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:23:00 | 510,000 | 510,000 | 510,000 | 510,000 | 0.0001 | 51 |
2017-09-26 12:26:00 | 510,000 | 510,000 | 510,000 | 510,000 | 0.0001 | 51 |
2017-09-26 12:29:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:32:00 | 511,000 | 511,000 | 511,000 | 511,000 | 0.0001 | 51.1 |
2017-09-26 12:34:00 | 508,000 | 508,000 | 508,000 | 508,000 | 0.0001 | 50.8 |
2017-09-26 12:37:00 | 509,000 | 509,000 | 509,000 | 509,000 | 0.0001 | 50.9 |
2017-09-26 12:40:00 | 508,000 | 508,000 | 508,000 | 508,000 | 0.0001 | 50.8 |
2017-09-26 12:43:00 | 507,000 | 507,000 | 507,000 | 507,000 | 0.0001 | 50.7 |
2017-09-26 12:45:00 | 508,000 | 508,000 | 508,000 | 508,000 | 0.0001 | 50.8 |
2017-09-26 12:48:00 | 508,000 | 508,000 | 508,000 | 508,000 | 0.0001 | 50.8 |