Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 0.01
0.06
| high
float64 0.01
0.06
| low
float64 0.01
0.06
| close
float64 0.01
0.06
| volume
float64 0
1,595B
| value
float64 0
25B
|
|---|---|---|---|---|---|---|
2023-01-18 19:25:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 2,460,733,328.342725 | 37,148,279.958938 |
2023-01-18 19:26:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 1,696,276,562.060955 | 25,612,150.483807 |
2023-01-18 19:27:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 1,080,061,886.99464 | 16,271,616.335617 |
2023-01-18 19:28:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 1,246,820,000.636719 | 18,786,885.586219 |
2023-01-18 19:29:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 4,148,298,871.42147 | 62,311,330.102235 |
2023-01-18 19:30:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 7,416,014,914.93704 | 111,281,737.941092 |
2023-01-18 19:31:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 8,385,447,940.387318 | 125,750,244.797712 |
2023-01-18 19:32:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 909,536,101.142518 | 13,572,224.12937 |
2023-01-18 19:33:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 1,283,095,314.948174 | 19,193,765.183048 |
2023-01-18 19:34:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 862,320,838.049528 | 12,897,355.496798 |
2023-01-18 19:35:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 901,863,103.018483 | 13,520,806.498459 |
2023-01-18 19:36:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 2,971,616,427.288967 | 44,491,768.580716 |
2023-01-18 19:37:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,002,714,466.899155 | 45,030,720.762244 |
2023-01-18 19:38:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 1,758,798,953.953359 | 26,237,715.857109 |
2023-01-18 19:39:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 35,091,085,277.92101 | 526,072,379.428577 |
2023-01-18 19:40:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 4,141,739,760.12551 | 62,115,281.85291 |
2023-01-18 19:41:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 955,714,014.196581 | 14,269,637.770067 |
2023-01-18 19:42:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 759,314,962.258503 | 11,359,796.119399 |
2023-01-18 19:43:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,810,822,336.748298 | 42,093,537.431485 |
2023-01-18 19:44:00 | 0.0149 | 0.015 | 0.0149 | 0.0149 | 10,181,741,217.697056 | 152,709,939.620846 |
2023-01-18 19:45:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,879,585,348.053169 | 43,180,825.364438 |
2023-01-18 19:46:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,229,837,957.153416 | 48,319,216.022852 |
2023-01-18 19:47:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 1,381,255,451.574624 | 20,675,614.268119 |
2023-01-18 19:48:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 2,265,620,258.820992 | 33,924,630.917555 |
2023-01-18 19:49:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 1,690,151,289.860377 | 25,265,739.695523 |
2023-01-18 19:50:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 6,583,694,805.101025 | 98,745,593.149259 |
2023-01-18 19:51:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 2,987,767,353.114357 | 44,813,235.402838 |
2023-01-18 19:52:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 2,611,406,241.359733 | 39,165,992.862292 |
2023-01-18 19:53:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 3,839,268,274.602458 | 57,720,848.414798 |
2023-01-18 19:54:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 6,224,138,452.090393 | 93,386,609.293243 |
2023-01-18 19:55:00 | 0.015 | 0.0151 | 0.0149 | 0.015 | 2,863,359,864.383308 | 42,990,557.65164 |
2023-01-18 19:56:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 1,571,522,296.351887 | 23,581,220.520102 |
2023-01-18 19:57:00 | 0.015 | 0.0151 | 0.015 | 0.015 | 2,650,350,177.138339 | 39,770,382.020168 |
2023-01-18 19:58:00 | 0.0149 | 0.015 | 0.0149 | 0.015 | 4,122,595,539.566532 | 61,749,710.171897 |
2023-01-18 19:59:00 | 0.015 | 0.015 | 0.0149 | 0.0149 | 3,261,629,631.368012 | 48,808,746.287593 |
2023-01-18 20:00:00 | 0.015 | 0.015 | 0.0149 | 0.015 | 3,145,167,792.110763 | 47,089,426.149846 |
2023-01-18 20:01:00 | 0.0149 | 0.0151 | 0.0149 | 0.0151 | 7,620,138,688.476855 | 114,317,077.219525 |
2023-01-18 20:02:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 1,953,930,230.855249 | 29,504,259.485914 |
2023-01-18 20:03:00 | 0.0151 | 0.0153 | 0.015 | 0.0153 | 85,035,350,891.76184 | 1,290,078,122.114697 |
2023-01-18 20:04:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 36,211,532,513.78567 | 553,977,298.778204 |
2023-01-18 20:05:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 8,438,685,649.402314 | 129,075,085.036531 |
2023-01-18 20:06:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 43,238,406,229.90342 | 660,514,859.651363 |
2023-01-18 20:07:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 38,881,684,206.08281 | 594,774,140.505316 |
2023-01-18 20:08:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 5,814,555,694.800598 | 88,822,462.557293 |
2023-01-18 20:09:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 11,991,468,523.224829 | 182,714,614.598642 |
2023-01-18 20:10:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 4,281,183,468.735002 | 65,377,126.041348 |
2023-01-18 20:11:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 30,825,961,651.924633 | 471,500,738.87622 |
2023-01-18 20:12:00 | 0.0153 | 0.0155 | 0.0153 | 0.0154 | 83,980,032,531.72284 | 1,292,582,767.949398 |
2023-01-18 20:13:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 13,815,391,917.120888 | 212,744,806.593052 |
2023-01-18 20:14:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 9,109,933,403.25234 | 140,223,999.546393 |
2023-01-18 20:15:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 34,412,273,321.007675 | 529,338,137.554578 |
2023-01-18 20:16:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 11,674,125,359.131697 | 179,586,158.365272 |
2023-01-18 20:17:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 4,360,790,265.846516 | 67,086,717.138072 |
2023-01-18 20:18:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 42,525,102,742.46297 | 655,221,409.518689 |
2023-01-18 20:19:00 | 0.0155 | 0.0155 | 0.0153 | 0.0154 | 51,792,122,015.78126 | 798,108,860.246253 |
2023-01-18 20:20:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 7,482,051,446.398182 | 115,184,882.865098 |
2023-01-18 20:21:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,819,382,098.484091 | 58,605,092.554208 |
2023-01-18 20:22:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 2,307,043,810.901336 | 35,385,088.06491 |
2023-01-18 20:23:00 | 0.0153 | 0.0155 | 0.0153 | 0.0154 | 62,058,967,188.05193 | 955,630,221.324848 |
2023-01-18 20:24:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 19,859,114,049.654297 | 305,865,038.199106 |
2023-01-18 20:25:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 8,078,357,580.32746 | 124,521,453.529474 |
2023-01-18 20:26:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 19,406,238,636.084583 | 298,869,582.447602 |
2023-01-18 20:27:00 | 0.0154 | 0.0155 | 0.0154 | 0.0154 | 2,908,472,492.584684 | 44,955,358.941517 |
2023-01-18 20:28:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 5,815,548,550.265976 | 90,076,403.408777 |
2023-01-18 20:29:00 | 0.0155 | 0.0155 | 0.0153 | 0.0153 | 39,609,097,859.959496 | 610,200,280.790965 |
2023-01-18 20:30:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,715,688,302.466117 | 26,368,159.954395 |
2023-01-18 20:31:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 3,101,233,473.918547 | 47,590,616.565983 |
2023-01-18 20:32:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 2,715,435,046.776286 | 41,647,329.813438 |
2023-01-18 20:33:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 5,649,043,124.640601 | 86,956,262.162219 |
2023-01-18 20:34:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 2,938,198,151.174715 | 45,138,396.38524 |
2023-01-18 20:35:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 2,049,467,185.858915 | 31,525,926.554284 |
2023-01-18 20:36:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,161,482,607.177472 | 48,593,827.657606 |
2023-01-18 20:37:00 | 0.0154 | 0.0155 | 0.0153 | 0.0155 | 18,284,200,814.045414 | 281,659,043.541431 |
2023-01-18 20:38:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 5,426,322,251.006799 | 84,023,376.744091 |
2023-01-18 20:39:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 4,009,033,225.283464 | 62,061,200.243351 |
2023-01-18 20:40:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 4,161,313,656.765333 | 64,470,093.050605 |
2023-01-18 20:41:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 29,943,487,198.553837 | 464,064,139.29085 |
2023-01-18 20:42:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 7,115,843,636.210087 | 110,145,451.002033 |
2023-01-18 20:43:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 6,655,321,623.485555 | 103,103,887.930507 |
2023-01-18 20:44:00 | 0.0155 | 0.0156 | 0.0154 | 0.0155 | 50,590,592,642.56983 | 784,232,455.815128 |
2023-01-18 20:45:00 | 0.0155 | 0.0158 | 0.0155 | 0.0157 | 150,545,265,165.16415 | 2,354,225,069.575175 |
2023-01-18 20:46:00 | 0.0157 | 0.0158 | 0.0156 | 0.0158 | 71,779,283,923.80695 | 1,126,216,085.024412 |
2023-01-18 20:47:00 | 0.0157 | 0.0158 | 0.0157 | 0.0157 | 47,533,776,623.24502 | 750,836,829.221401 |
2023-01-18 20:48:00 | 0.0158 | 0.0158 | 0.0156 | 0.0157 | 127,009,758,518.52513 | 1,989,794,178.92609 |
2023-01-18 20:49:00 | 0.0157 | 0.0157 | 0.0156 | 0.0157 | 39,855,503,368.21681 | 625,630,348.363123 |
2023-01-18 20:50:00 | 0.0157 | 0.0157 | 0.0156 | 0.0157 | 21,002,274,914.970856 | 329,650,558.0389 |
2023-01-18 20:51:00 | 0.0157 | 0.0158 | 0.0156 | 0.0157 | 17,204,411,970.319965 | 270,116,627.574761 |
2023-01-18 20:52:00 | 0.0157 | 0.0157 | 0.0156 | 0.0157 | 11,612,940,028.457333 | 182,227,797.776981 |
2023-01-18 20:53:00 | 0.0157 | 0.0157 | 0.0156 | 0.0157 | 7,683,778,269.630596 | 120,464,299.427293 |
2023-01-18 20:54:00 | 0.0157 | 0.0157 | 0.0156 | 0.0157 | 12,247,157,077.997822 | 191,840,996.394323 |
2023-01-18 20:55:00 | 0.0156 | 0.0157 | 0.0155 | 0.0155 | 39,392,737,986.750404 | 614,650,880.053187 |
2023-01-18 20:56:00 | 0.0156 | 0.0156 | 0.0155 | 0.0156 | 36,178,214,642.23487 | 561,018,810.165494 |
2023-01-18 20:57:00 | 0.0156 | 0.0156 | 0.0154 | 0.0155 | 35,895,684,992.008705 | 554,698,873.682597 |
2023-01-18 20:58:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 9,215,017,732.677734 | 142,517,411.735154 |
2023-01-18 20:59:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 7,160,607,621.33315 | 110,477,667.318716 |
2023-01-18 21:00:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 7,314,971,381.807557 | 112,739,004.55631 |
2023-01-18 21:01:00 | 0.0155 | 0.0155 | 0.0153 | 0.0153 | 41,342,073,177.52614 | 635,708,766.112653 |
2023-01-18 21:02:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 31,050,351,660.563854 | 475,217,507.246641 |
2023-01-18 21:03:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 25,268,649,986.220493 | 387,036,221.564389 |
2023-01-18 21:04:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 9,331,153,552.455395 | 142,904,315.190381 |