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 21:05:00 | 0.0154 | 0.0154 | 0.0152 | 0.0153 | 58,260,196,466.9629 | 891,255,880.330417 |
2023-01-18 21:06:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 10,604,915,240.288982 | 162,438,283.205645 |
2023-01-18 21:07:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 7,716,512,215.95958 | 118,464,832.467876 |
2023-01-18 21:08:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 13,360,764,625.631348 | 204,503,652.273017 |
2023-01-18 21:09:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 68,594,280,551.45072 | 1,043,253,733.554274 |
2023-01-18 21:10:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 23,484,141,946.13327 | 358,254,990.98072 |
2023-01-18 21:11:00 | 0.0152 | 0.0154 | 0.0152 | 0.0153 | 23,726,937,031.688526 | 362,483,711.371299 |
2023-01-18 21:12:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 24,877,280,319.456654 | 380,445,933.431863 |
2023-01-18 21:13:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 25,994,066,547.09644 | 396,935,706.569495 |
2023-01-18 21:14:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 17,184,379,163.865604 | 262,741,600.272452 |
2023-01-18 21:15:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 9,684,897,739.291204 | 148,158,915.015693 |
2023-01-18 21:16:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,094,882,252.415363 | 47,559,426.277468 |
2023-01-18 21:17:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 6,935,050,786.215515 | 106,499,950.485654 |
2023-01-18 21:18:00 | 0.0154 | 0.0154 | 0.0152 | 0.0153 | 21,316,695,755.83686 | 326,995,947.828226 |
2023-01-18 21:19:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 6,545,008,069.397976 | 99,755,778.207211 |
2023-01-18 21:20:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 3,755,096,285.712607 | 57,209,226.206667 |
2023-01-18 21:21:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 3,021,480,986.766152 | 45,974,784.28466 |
2023-01-18 21:22:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,444,124,106.935173 | 37,223,554.525748 |
2023-01-18 21:23:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 4,938,349,095.756481 | 75,135,322.43016 |
2023-01-18 21:24:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 5,057,189,670.36359 | 77,130,046.817322 |
2023-01-18 21:25:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 29,942,666,855.239338 | 458,033,105.676888 |
2023-01-18 21:26:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 13,915,276,877.525925 | 213,019,365.930098 |
2023-01-18 21:27:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 13,513,620,143.69835 | 206,667,451.672103 |
2023-01-18 21:28:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 11,417,524,064.982023 | 174,345,867.108591 |
2023-01-18 21:29:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 3,098,781,137.185454 | 47,220,889.149869 |
2023-01-18 21:30:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 12,103,909,980.571518 | 185,081,427.772433 |
2023-01-18 21:31:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 10,854,760,161.197561 | 165,922,252.041049 |
2023-01-18 21:32:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 2,255,846,101.978916 | 34,415,258.082424 |
2023-01-18 21:33:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,534,370,963.582433 | 38,672,180.395333 |
2023-01-18 21:34:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 6,075,800,840.569572 | 92,920,936.426844 |
2023-01-18 21:35:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 15,994,356,382.521217 | 244,736,094.334097 |
2023-01-18 21:36:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,387,747,710.963771 | 21,322,128.380662 |
2023-01-18 21:37:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,674,639,024.940033 | 25,752,128.107968 |
2023-01-18 21:38:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,477,704,036.404558 | 22,734,052.919099 |
2023-01-18 21:39:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,326,131,311.016411 | 51,095,326.870408 |
2023-01-18 21:40:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,662,852,478.8514 | 56,383,198.180786 |
2023-01-18 21:41:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 2,637,975,876.608596 | 40,418,362.06907 |
2023-01-18 21:42:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,402,711,975.351003 | 21,538,557.668115 |
2023-01-18 21:43:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 2,868,696,212.778557 | 44,068,129.710924 |
2023-01-18 21:44:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 2,499,682,674.077134 | 38,279,802.915592 |
2023-01-18 21:45:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 22,647,012,150.175587 | 348,484,090.720062 |
2023-01-18 21:46:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 7,267,366,022.140741 | 111,944,269.563962 |
2023-01-18 21:47:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 4,691,780,656.383683 | 72,470,618.102306 |
2023-01-18 21:48:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 4,442,226,660.444119 | 68,814,478.188217 |
2023-01-18 21:49:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 2,678,204,577.753213 | 41,470,436.394546 |
2023-01-18 21:50:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 4,609,919,801.301518 | 71,127,286.978016 |
2023-01-18 21:51:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 3,168,573,984.821077 | 48,920,397.235834 |
2023-01-18 21:52:00 | 0.0155 | 0.0155 | 0.0153 | 0.0154 | 15,699,243,279.654476 | 241,769,641.772673 |
2023-01-18 21:53:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 2,316,521,763.189505 | 35,638,326.851391 |
2023-01-18 21:54:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,693,994,712.416363 | 26,050,970.073847 |
2023-01-18 21:55:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,585,852,900.30335 | 24,301,099.629855 |
2023-01-18 21:56:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 2,175,805,700.427322 | 33,343,371.157127 |
2023-01-18 21:57:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,531,154,194.262826 | 23,570,717.260615 |
2023-01-18 21:58:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,181,201,666.323603 | 48,980,377.48168 |
2023-01-18 21:59:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,534,464,527.105241 | 23,514,302.008189 |
2023-01-18 22:00:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 869,369,998.992638 | 13,314,441.229423 |
2023-01-18 22:01:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,165,350,494.607498 | 17,857,343.334244 |
2023-01-18 22:02:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 11,875,585,515.914896 | 181,751,839.218533 |
2023-01-18 22:03:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 12,587,693,417.554413 | 192,601,626.810309 |
2023-01-18 22:04:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 3,823,599,015.375737 | 58,442,776.994933 |
2023-01-18 22:05:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 3,542,627,354.438662 | 53,999,638.650211 |
2023-01-18 22:06:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 4,319,319,009.666626 | 65,998,287.662026 |
2023-01-18 22:07:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 4,919,597,186.849866 | 75,098,906.406435 |
2023-01-18 22:08:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,894,851,451.246915 | 44,180,481.681767 |
2023-01-18 22:09:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 5,235,939,551.824369 | 80,006,531.698411 |
2023-01-18 22:10:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 3,120,277,293.637554 | 47,641,333.779886 |
2023-01-18 22:11:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 1,297,773,570.049939 | 19,850,504.548711 |
2023-01-18 22:12:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 3,398,389,941.970302 | 51,971,667.8539 |
2023-01-18 22:13:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 8,844,065,005.471878 | 135,372,116.995639 |
2023-01-18 22:14:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,499,045,793.546515 | 22,969,075.80324 |
2023-01-18 22:15:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 6,705,382,035.070151 | 102,743,738.940718 |
2023-01-18 22:16:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 2,391,183,837.988154 | 36,615,631.567546 |
2023-01-18 22:17:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 8,038,467,187.32039 | 122,990,157.529881 |
2023-01-18 22:18:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 2,170,704,162.610365 | 33,158,860.091105 |
2023-01-18 22:19:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,423,569,508.504064 | 36,922,770.837173 |
2023-01-18 22:20:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 5,476,470,434.002505 | 83,541,336.171968 |
2023-01-18 22:21:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 928,329,279.860577 | 14,201,388.65359 |
2023-01-18 22:22:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 634,972,714.916738 | 9,684,574.940499 |
2023-01-18 22:23:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 7,637,302,983.61843 | 116,548,102.770096 |
2023-01-18 22:24:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 2,214,453,610.45345 | 33,845,191.565892 |
2023-01-18 22:25:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 1,876,298,760.702545 | 28,604,116.164257 |
2023-01-18 22:26:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 1,607,804,235.656719 | 24,467,991.139022 |
2023-01-18 22:27:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 748,629,920.38591 | 11,402,871.74819 |
2023-01-18 22:28:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 1,865,895,532.307959 | 28,420,480.209466 |
2023-01-18 22:29:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 3,077,975,011.909606 | 47,006,342.74063 |
2023-01-18 22:30:00 | 0.0152 | 0.0154 | 0.0152 | 0.0154 | 30,029,788,813.067417 | 459,486,070.332799 |
2023-01-18 22:31:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 18,087,552,666.445793 | 278,484,152.802289 |
2023-01-18 22:32:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,096,569,991.30707 | 16,857,635.285774 |
2023-01-18 22:33:00 | 0.0154 | 0.0154 | 0.0152 | 0.0153 | 17,936,716,626.345554 | 274,205,113.705876 |
2023-01-18 22:34:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 8,559,538,673.912912 | 130,896,446.446325 |
2023-01-18 22:35:00 | 0.0152 | 0.0154 | 0.0152 | 0.0154 | 6,159,906,614.062909 | 94,247,438.495678 |
2023-01-18 22:36:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 1,140,477,399.030841 | 17,493,733.687562 |
2023-01-18 22:37:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 2,121,783,289.97995 | 32,543,109.814821 |
2023-01-18 22:38:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,001,119,546.13563 | 46,099,907.844688 |
2023-01-18 22:39:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 944,086,798.813739 | 14,453,783.99474 |
2023-01-18 22:40:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,542,448,722.235553 | 23,685,114.47089 |
2023-01-18 22:41:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 215,904,644.48338 | 3,314,359.43725 |
2023-01-18 22:42:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,950,771,826.323885 | 60,811,117.823726 |
2023-01-18 22:43:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,620,446,914.902228 | 24,869,984.403856 |
2023-01-18 22:44:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 666,127,088.800265 | 10,237,546.628692 |