Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 3.57M
139M
| high
float64 3.57M
139M
| low
float64 3.56M
139M
| close
float64 3.57M
139M
| volume
float64 0
719
| value
float64 0.04
47.4B
|
|---|---|---|---|---|---|---|
2024-11-29 07:56:00 | 133,120,000 | 133,182,000 | 133,086,000 | 133,154,000 | 1.415319 | 188,416,476.8873 |
2024-11-29 07:57:00 | 133,182,000 | 133,182,000 | 133,154,000 | 133,181,000 | 0.35174 | 46,841,662.43953 |
2024-11-29 07:58:00 | 133,181,000 | 133,182,000 | 133,181,000 | 133,182,000 | 5.43889 | 724,361,687.72746 |
2024-11-29 07:59:00 | 133,182,000 | 133,329,000 | 133,181,000 | 133,222,000 | 1.87437 | 249,686,016.36059 |
2024-11-29 08:00:00 | 133,222,000 | 133,400,000 | 133,222,000 | 133,341,000 | 1.351288 | 180,155,500.72719 |
2024-11-29 08:01:00 | 133,341,000 | 133,400,000 | 133,233,000 | 133,330,000 | 0.862987 | 115,055,050.1616 |
2024-11-29 08:02:00 | 133,330,000 | 133,330,000 | 133,182,000 | 133,250,000 | 2.927547 | 390,143,526.5941 |
2024-11-29 08:03:00 | 133,250,000 | 133,250,000 | 133,084,000 | 133,100,000 | 2.83059 | 376,971,159.47613 |
2024-11-29 08:04:00 | 133,100,000 | 133,250,000 | 133,084,000 | 133,250,000 | 2.123817 | 282,777,232.71325 |
2024-11-29 08:05:00 | 133,250,000 | 133,326,000 | 133,084,000 | 133,251,000 | 2.371855 | 315,927,822.33716 |
2024-11-29 08:06:00 | 133,251,000 | 133,329,000 | 133,249,000 | 133,328,000 | 1.303283 | 173,704,683.02842 |
2024-11-29 08:07:00 | 133,328,000 | 133,329,000 | 133,118,000 | 133,216,000 | 2.471618 | 329,226,266.04598 |
2024-11-29 08:08:00 | 133,216,000 | 133,250,000 | 133,133,000 | 133,235,000 | 0.584354 | 77,828,448.90085 |
2024-11-29 08:09:00 | 133,250,000 | 133,250,000 | 133,217,000 | 133,250,000 | 0.917447 | 122,244,136.61252 |
2024-11-29 08:10:00 | 133,250,000 | 133,250,000 | 133,219,000 | 133,219,000 | 1.220741 | 162,647,584.03608 |
2024-11-29 08:11:00 | 133,249,000 | 133,250,000 | 133,170,000 | 133,248,000 | 0.774876 | 103,230,871.35147 |
2024-11-29 08:12:00 | 133,248,000 | 133,248,000 | 133,139,000 | 133,169,000 | 0.550875 | 73,377,930.98944 |
2024-11-29 08:13:00 | 133,170,000 | 133,170,000 | 133,138,000 | 133,168,000 | 1.261074 | 167,921,175.96513 |
2024-11-29 08:14:00 | 133,168,000 | 133,248,000 | 133,139,000 | 133,248,000 | 1.62087 | 215,858,844.66696 |
2024-11-29 08:15:00 | 133,170,000 | 133,330,000 | 133,165,000 | 133,329,000 | 3.802682 | 506,772,156.72484 |
2024-11-29 08:16:00 | 133,316,000 | 133,329,000 | 133,205,000 | 133,323,000 | 2.156457 | 287,355,036.13443 |
2024-11-29 08:17:00 | 133,253,000 | 133,329,000 | 133,205,000 | 133,323,000 | 1.103876 | 147,126,693.1432 |
2024-11-29 08:18:00 | 133,253,000 | 133,323,000 | 133,174,000 | 133,174,000 | 1.81268 | 241,476,990.40927 |
2024-11-29 08:19:00 | 133,209,000 | 133,209,000 | 133,174,000 | 133,175,000 | 1.222685 | 162,859,954.33963 |
2024-11-29 08:20:00 | 133,175,000 | 133,323,000 | 133,174,000 | 133,323,000 | 1.572645 | 209,499,988.96868 |
2024-11-29 08:21:00 | 133,323,000 | 133,326,000 | 133,214,000 | 133,318,000 | 0.469828 | 62,634,442.33475 |
2024-11-29 08:22:00 | 133,318,000 | 133,348,000 | 133,220,000 | 133,348,000 | 8.215928 | 1,095,365,195.04831 |
2024-11-29 08:23:00 | 133,348,000 | 133,348,000 | 133,330,000 | 133,331,000 | 1.383605 | 184,481,847.07492 |
2024-11-29 08:24:00 | 133,331,000 | 133,400,000 | 133,331,000 | 133,400,000 | 0.885131 | 118,033,954.05614 |
2024-11-29 08:25:00 | 133,364,000 | 133,417,000 | 133,351,000 | 133,416,000 | 1.390005 | 185,410,671.94026 |
2024-11-29 08:26:00 | 133,417,000 | 133,417,000 | 133,350,000 | 133,416,000 | 3.871735 | 516,523,483.49758 |
2024-11-29 08:27:00 | 133,416,000 | 133,420,000 | 133,350,000 | 133,420,000 | 6.107181 | 814,793,686.63958 |
2024-11-29 08:28:00 | 133,420,000 | 133,507,000 | 133,416,000 | 133,496,000 | 2.532871 | 338,105,370.68533 |
2024-11-29 08:29:00 | 133,496,000 | 133,500,000 | 133,451,000 | 133,482,000 | 0.931424 | 124,329,291.47865 |
2024-11-29 08:30:00 | 133,486,000 | 133,500,000 | 133,475,000 | 133,500,000 | 2.77992 | 371,091,535.02134 |
2024-11-29 08:31:00 | 133,500,000 | 133,500,000 | 133,368,000 | 133,368,000 | 3.809032 | 508,463,130.80941 |
2024-11-29 08:32:00 | 133,379,000 | 133,494,000 | 133,333,000 | 133,386,000 | 1.434101 | 191,363,081.89905 |
2024-11-29 08:33:00 | 133,386,000 | 133,451,000 | 133,358,000 | 133,445,000 | 0.877499 | 117,071,014.50884 |
2024-11-29 08:34:00 | 133,445,000 | 133,445,000 | 133,251,000 | 133,315,000 | 1.717652 | 229,097,054.57061 |
2024-11-29 08:35:00 | 133,353,000 | 133,398,000 | 133,235,000 | 133,333,000 | 1.523762 | 203,139,978.15839 |
2024-11-29 08:36:00 | 133,352,000 | 133,353,000 | 133,327,000 | 133,352,000 | 1.002044 | 133,625,086.96123 |
2024-11-29 08:37:00 | 133,353,000 | 133,355,000 | 133,245,000 | 133,353,000 | 1.849052 | 246,557,799.97265 |
2024-11-29 08:38:00 | 133,347,000 | 133,400,000 | 133,246,000 | 133,398,000 | 1.961207 | 261,506,023.24605 |
2024-11-29 08:39:00 | 133,338,000 | 133,398,000 | 133,297,000 | 133,394,000 | 0.513437 | 68,476,489.96985 |
2024-11-29 08:40:00 | 133,394,000 | 133,396,000 | 133,297,000 | 133,374,000 | 0.849999 | 113,345,289.95127 |
2024-11-29 08:41:00 | 133,374,000 | 133,396,000 | 133,303,000 | 133,372,000 | 0.352761 | 47,047,984.37652 |
2024-11-29 08:42:00 | 133,372,000 | 133,372,000 | 133,301,000 | 133,365,000 | 0.532876 | 71,047,334.62469 |
2024-11-29 08:43:00 | 133,365,000 | 133,372,000 | 133,298,000 | 133,300,000 | 1.06498 | 141,987,404.69042 |
2024-11-29 08:44:00 | 133,300,000 | 133,371,000 | 133,278,000 | 133,278,000 | 1.031336 | 137,486,915.62111 |
2024-11-29 08:45:00 | 133,271,000 | 133,370,000 | 133,235,000 | 133,235,000 | 1.492203 | 198,924,868.38568 |
2024-11-29 08:46:00 | 133,250,000 | 133,250,000 | 133,210,000 | 133,211,000 | 0.790076 | 105,252,482.81562 |
2024-11-29 08:47:00 | 133,211,000 | 133,211,000 | 133,199,000 | 133,199,000 | 0.601242 | 80,088,933.98573 |
2024-11-29 08:48:00 | 133,199,000 | 133,200,000 | 133,164,000 | 133,164,000 | 0.937901 | 124,909,250.47138 |
2024-11-29 08:49:00 | 133,164,000 | 133,164,000 | 133,138,000 | 133,163,000 | 1.499271 | 199,641,747.50568 |
2024-11-29 08:50:00 | 133,163,000 | 133,170,000 | 133,139,000 | 133,169,000 | 1.085685 | 144,572,115.71102 |
2024-11-29 08:51:00 | 133,174,000 | 133,357,000 | 133,170,000 | 133,270,000 | 3.436333 | 457,785,400.65093 |
2024-11-29 08:52:00 | 133,300,000 | 133,300,000 | 133,190,000 | 133,199,000 | 0.439584 | 58,561,857.1232 |
2024-11-29 08:53:00 | 133,190,000 | 133,249,000 | 133,181,000 | 133,248,000 | 0.909518 | 121,152,084.40059 |
2024-11-29 08:54:00 | 133,248,000 | 133,249,000 | 133,181,000 | 133,208,000 | 0.729317 | 97,157,022.26748 |
2024-11-29 08:55:00 | 133,208,000 | 133,248,000 | 133,200,000 | 133,247,000 | 0.677126 | 90,216,110.19979 |
2024-11-29 08:56:00 | 133,247,000 | 133,247,000 | 133,200,000 | 133,208,000 | 2.262976 | 301,449,332.93675 |
2024-11-29 08:57:00 | 133,207,000 | 133,208,000 | 133,168,000 | 133,175,000 | 0.834979 | 111,205,547.79715 |
2024-11-29 08:58:00 | 133,175,000 | 133,176,000 | 133,144,000 | 133,144,000 | 1.073482 | 142,952,227.6879 |
2024-11-29 08:59:00 | 133,144,000 | 133,145,000 | 133,136,000 | 133,138,000 | 1.714034 | 228,205,344.12544 |