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 22:45:00 | 0.0154 | 0.0155 | 0.0153 | 0.0155 | 17,590,442,487.512154 | 270,970,197.050175 |
2023-01-18 22:46:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 1,872,443,507.270011 | 29,004,482.21084 |
2023-01-18 22:47:00 | 0.0154 | 0.0155 | 0.0154 | 0.0155 | 3,055,192,153.48025 | 47,278,260.098389 |
2023-01-18 22:48:00 | 0.0154 | 0.0155 | 0.0153 | 0.0154 | 10,911,820,202.249714 | 168,047,156.7309 |
2023-01-18 22:49:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 3,471,355,616.289653 | 53,449,853.150542 |
2023-01-18 22:50:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 682,390,458.280414 | 10,466,100.594714 |
2023-01-18 22:51:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 2,227,709,519.917402 | 34,232,306.218453 |
2023-01-18 22:52:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,266,520,387.326665 | 19,466,449.82438 |
2023-01-18 22:53:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,400,600,394.5816 | 21,495,245.665294 |
2023-01-18 22:54:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,284,331,647.833804 | 50,572,827.38082 |
2023-01-18 22:55:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,526,090,834.243505 | 23,419,695.289947 |
2023-01-18 22:56:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 1,088,908,014.992539 | 16,724,714.759043 |
2023-01-18 22:57:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,009,356,476.487406 | 15,492,613.746108 |
2023-01-18 22:58:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 2,799,897,871.281506 | 43,003,755.82615 |
2023-01-18 22:59:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,141,035,447.234357 | 17,500,496.04579 |
2023-01-18 23:00:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 887,306,152.957713 | 13,616,579.738116 |
2023-01-18 23:01:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 759,192,598.372294 | 11,626,320.011487 |
2023-01-18 23:02:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,137,752,202.704392 | 48,117,981.491995 |
2023-01-18 23:03:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 3,784,853,015.899353 | 57,926,789.56304 |
2023-01-18 23:04:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 3,764,337,607.525027 | 57,633,516.480309 |
2023-01-18 23:05:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 3,374,092,616.187848 | 51,699,628.237244 |
2023-01-18 23:06:00 | 0.0154 | 0.0155 | 0.0154 | 0.0155 | 20,140,362,462.41066 | 310,179,395.211524 |
2023-01-18 23:07:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 1,122,795,810.27822 | 17,346,221.988766 |
2023-01-18 23:08:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 1,353,194,878.748581 | 20,958,758.216288 |
2023-01-18 23:09:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 2,758,111,327.050075 | 42,509,646.347932 |
2023-01-18 23:10:00 | 0.0154 | 0.0155 | 0.0154 | 0.0155 | 2,276,925,711.526555 | 35,133,941.444482 |
2023-01-18 23:11:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 1,072,237,921.296195 | 16,596,865.13378 |
2023-01-18 23:12:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 3,070,972,277.463937 | 47,415,326.144391 |
2023-01-18 23:13:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 4,426,157,667.026057 | 68,216,898.78905 |
2023-01-18 23:14:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 1,531,971,469.200797 | 23,603,914.753522 |
2023-01-18 23:15:00 | 0.0154 | 0.0155 | 0.0154 | 0.0155 | 1,481,704,594.818322 | 22,871,257.674223 |
2023-01-18 23:16:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 2,913,366,451.177854 | 44,924,129.888508 |
2023-01-18 23:17:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 5,039,308,463.189224 | 77,631,739.037339 |
2023-01-18 23:18:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 1,434,585,697.561693 | 22,142,851.78029 |
2023-01-18 23:19:00 | 0.0155 | 0.0155 | 0.0154 | 0.0155 | 3,432,032,943.296778 | 52,907,535.735637 |
2023-01-18 23:20:00 | 0.0155 | 0.0155 | 0.0154 | 0.0154 | 7,310,793,190.916035 | 112,619,668.157834 |
2023-01-18 23:21:00 | 0.0154 | 0.0155 | 0.0154 | 0.0155 | 4,475,302,903.996429 | 69,095,506.462309 |
2023-01-18 23:22:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 13,913,301,196.723946 | 213,799,052.205864 |
2023-01-18 23:23:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 1,042,547,152.281913 | 15,968,878.555442 |
2023-01-18 23:24:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,313,282,891.426829 | 20,155,832.906107 |
2023-01-18 23:25:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,426,548,131.010133 | 52,711,812.410202 |
2023-01-18 23:26:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 2,634,164,191.900978 | 40,496,607.363226 |
2023-01-18 23:27:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,944,315,870.757591 | 29,860,757.007949 |
2023-01-18 23:28:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 29,292,038,535.465347 | 448,015,822.216053 |
2023-01-18 23:29:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 6,749,235,373.002038 | 102,901,122.436729 |
2023-01-18 23:30:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 11,531,403,358.58055 | 176,321,913.373444 |
2023-01-18 23:31:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 13,875,643,452.425047 | 212,263,339.636894 |
2023-01-18 23:32:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 1,495,870,613.094687 | 22,772,775.679984 |
2023-01-18 23:33:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,023,187,977.486103 | 30,815,026.617142 |
2023-01-18 23:34:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 3,680,057,708.513294 | 56,135,444.21478 |
2023-01-18 23:35:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 5,787,136,846.184989 | 88,492,124.301616 |
2023-01-18 23:36:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 2,734,702,734.172675 | 41,607,361.190293 |
2023-01-18 23:37:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 946,731,622.997382 | 14,394,184.77879 |
2023-01-18 23:38:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 1,298,276,027.5237 | 19,794,547.550318 |
2023-01-18 23:39:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 863,591,125.028079 | 13,151,755.388933 |
2023-01-18 23:40:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 789,611,143.934947 | 12,033,648.323794 |
2023-01-18 23:41:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 757,852,595.75159 | 11,533,516.702291 |
2023-01-18 23:42:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 1,849,770,448.49074 | 28,279,830.02645 |
2023-01-18 23:43:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 1,069,169,130.411723 | 16,332,333.679421 |
2023-01-18 23:44:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 2,886,443,048.210692 | 44,144,511.922019 |
2023-01-18 23:45:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 2,641,012,029.956437 | 40,210,808.331881 |
2023-01-18 23:46:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 1,218,476,258.663648 | 18,548,127.392344 |
2023-01-18 23:47:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 7,233,761,731.520311 | 110,676,510.600325 |
2023-01-18 23:48:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 1,251,979,144.035169 | 19,152,172.378299 |
2023-01-18 23:49:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 2,427,682,844.560996 | 36,927,734.079173 |
2023-01-18 23:50:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 14,154,546,358.883705 | 216,540,960.804886 |
2023-01-18 23:51:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 8,887,598,246.423492 | 135,961,542.848022 |
2023-01-18 23:52:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 6,465,327,849.272411 | 98,915,578.85946 |
2023-01-18 23:53:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 567,834,952.602092 | 8,701,011.492813 |
2023-01-18 23:54:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 6,147,145,850.108347 | 93,944,307.587481 |
2023-01-18 23:55:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 2,570,585,833.456308 | 39,286,246.583045 |
2023-01-18 23:56:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,911,699,153.66491 | 29,327,731.575535 |
2023-01-18 23:57:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 380,912,235.195244 | 5,852,661.247271 |
2023-01-18 23:58:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 2,079,007,095.185689 | 31,856,657.746979 |
2023-01-18 23:59:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 142,562,110.4768 | 2,191,669.826938 |
2023-01-19 00:00:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 684,898,119.129444 | 10,484,948.867136 |
2023-01-19 00:01:00 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 827,699,571.494325 | 12,663,803.443863 |
2023-01-19 00:02:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 672,856,255.283592 | 10,310,869.451661 |
2023-01-19 00:03:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 844,227,714.468429 | 12,922,002.598356 |
2023-01-19 00:04:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,063,667,532.851133 | 16,312,481.886597 |
2023-01-19 00:05:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 7,097,836,760.24078 | 109,289,767.594437 |
2023-01-19 00:06:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,165,985,596.126111 | 17,885,266.779983 |
2023-01-19 00:07:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 908,668,842.366377 | 13,954,059.019262 |
2023-01-19 00:08:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,219,665,183.690094 | 18,707,754.932701 |
2023-01-19 00:09:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 2,964,327,330.04625 | 45,355,550.096442 |
2023-01-19 00:10:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 9,022,520,534.627178 | 138,045,800.150435 |
2023-01-19 00:11:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 2,470,972,139.648771 | 37,805,873.089555 |
2023-01-19 00:12:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 848,601,935.983165 | 13,027,836.170516 |
2023-01-19 00:13:00 | 0.0154 | 0.0154 | 0.0152 | 0.0153 | 6,634,035,541.620206 | 101,510,382.983881 |
2023-01-19 00:14:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 1,357,796,466.24852 | 20,870,904.391662 |
2023-01-19 00:15:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 1,384,104,154.712794 | 21,231,720.314432 |
2023-01-19 00:16:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,309,246,779.476367 | 20,097,383.119125 |
2023-01-19 00:17:00 | 0.0153 | 0.0154 | 0.0153 | 0.0154 | 454,257,266.089118 | 6,975,933.758827 |
2023-01-19 00:18:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,871,250,756.924968 | 28,683,500.687392 |
2023-01-19 00:19:00 | 0.0153 | 0.0154 | 0.0153 | 0.0153 | 7,488,690,293.349156 | 114,577,139.48366 |
2023-01-19 00:20:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 9,231,302,346.073036 | 141,199,270.633477 |
2023-01-19 00:21:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 3,499,039,693.62648 | 53,519,286.090952 |
2023-01-19 00:22:00 | 0.0153 | 0.0154 | 0.0152 | 0.0153 | 3,383,363,016.87145 | 51,768,083.619446 |
2023-01-19 00:23:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 5,001,223,571.278078 | 76,651,542.615839 |
2023-01-19 00:24:00 | 0.0154 | 0.0154 | 0.0152 | 0.0152 | 2,055,150,842.351099 | 31,442,613.719066 |