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
|
|---|---|---|---|---|---|---|
2023-01-19 00:25:00 | 0.0153 | 0.0154 | 0.0152 | 0.0154 | 1,664,213,774.939217 | 25,470,734.732923 |
2023-01-19 00:26:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 12,541,562,330.40698 | 192,982,795.645948 |
2023-01-19 00:27:00 | 0.0154 | 0.0155 | 0.0153 | 0.0155 | 18,639,802,852.814575 | 287,102,837.170636 |
2023-01-19 00:28:00 | 0.0155 | 0.0155 | 0.0153 | 0.0154 | 11,877,648,432.682396 | 183,269,817.035641 |
2023-01-19 00:29:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 993,648,958.544447 | 15,284,271.309486 |
2023-01-19 00:30:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 708,982,081.819431 | 10,890,007.60181 |
2023-01-19 00:31:00 | 0.0154 | 0.0154 | 0.0153 | 0.0154 | 3,424,661,404.956361 | 52,459,140.504697 |
2023-01-19 00:32:00 | 0.0154 | 0.0154 | 0.0153 | 0.0153 | 1,705,370,785.409707 | 26,099,832.437383 |
2023-01-19 00:33:00 | 0.0153 | 0.0154 | 0.0152 | 0.0152 | 16,752,493,643.444979 | 256,224,419.690127 |
2023-01-19 00:34:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 406,918,020.869905 | 6,207,134.540533 |
2023-01-19 00:35:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 529,005,398.043659 | 8,061,979.798755 |
2023-01-19 00:36:00 | 0.0152 | 0.0153 | 0.0152 | 0.0153 | 1,274,491,448.781421 | 19,468,717.891525 |
2023-01-19 00:37:00 | 0.0153 | 0.0153 | 0.0152 | 0.0153 | 451,156,440.552223 | 6,897,567.263844 |
2023-01-19 00:38:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 975,247,756.164471 | 14,852,261.595312 |
2023-01-19 00:39:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 2,335,243,407.443195 | 35,542,236.841753 |
2023-01-19 00:40:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 4,785,229,354.197602 | 72,741,160.990142 |
2023-01-19 00:41:00 | 0.0153 | 0.0153 | 0.0152 | 0.0152 | 4,361,347,199.239001 | 66,327,560.847067 |
2023-01-19 00:42:00 | 0.0152 | 0.0153 | 0.0152 | 0.0152 | 18,913,907,544.090874 | 287,494,888.766271 |
2023-01-19 00:43:00 | 0.0152 | 0.0153 | 0.0151 | 0.0151 | 34,163,390,066.519264 | 516,677,350.061464 |
2023-01-19 00:44:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 11,731,765,600.113663 | 176,017,432.909069 |
2023-01-19 00:45:00 | 0.0151 | 0.0151 | 0.015 | 0.0151 | 10,762,708,184.576513 | 162,369,135.257598 |
2023-01-19 00:46:00 | 0.0151 | 0.0151 | 0.015 | 0.015 | 2,705,067,306.53038 | 40,812,660.944915 |
2023-01-19 00:47:00 | 0.015 | 0.0151 | 0.015 | 0.0151 | 742,924,265.952393 | 11,164,634.331955 |
2023-01-19 00:48:00 | 0.015 | 0.0151 | 0.0149 | 0.0149 | 45,897,666,681.90943 | 686,892,585.199781 |
2023-01-19 00:49:00 | 0.0149 | 0.015 | 0.0148 | 0.0148 | 28,583,371,611.54517 | 425,207,542.032692 |
2023-01-19 00:50:00 | 0.0149 | 0.0149 | 0.0147 | 0.0148 | 43,551,850,230.61608 | 643,313,950.213458 |
2023-01-19 00:51:00 | 0.0147 | 0.0149 | 0.0147 | 0.0149 | 30,808,297,751.232338 | 455,275,607.164835 |
2023-01-19 00:52:00 | 0.0148 | 0.0149 | 0.0147 | 0.0147 | 18,818,476,759.57944 | 278,577,636.160774 |
2023-01-19 00:53:00 | 0.0147 | 0.0148 | 0.0146 | 0.0147 | 27,395,548,140.49104 | 401,471,589.002046 |
2023-01-19 00:54:00 | 0.0146 | 0.0147 | 0.0142 | 0.0144 | 87,418,933,737.18282 | 1,259,768,415.198942 |
2023-01-19 00:55:00 | 0.0144 | 0.0144 | 0.0142 | 0.0144 | 118,207,647,611.84998 | 1,686,725,175.567817 |
2023-01-19 00:56:00 | 0.0144 | 0.0145 | 0.0143 | 0.0145 | 39,933,526,919.59832 | 576,314,629.737061 |
2023-01-19 00:57:00 | 0.0144 | 0.0146 | 0.0144 | 0.0146 | 31,007,293,773.372463 | 450,056,604.613174 |
2023-01-19 00:58:00 | 0.0146 | 0.0146 | 0.0144 | 0.0145 | 25,954,663,769.852634 | 376,466,792.705022 |
2023-01-19 00:59:00 | 0.0145 | 0.0146 | 0.0144 | 0.0145 | 13,322,174,730.255499 | 192,977,389.586164 |
2023-01-19 01:00:00 | 0.0145 | 0.0145 | 0.0144 | 0.0145 | 7,558,197,676.155308 | 109,238,865.043111 |
2023-01-19 01:01:00 | 0.0145 | 0.0146 | 0.0144 | 0.0145 | 38,233,346,190.57708 | 552,106,437.64682 |
2023-01-19 01:02:00 | 0.0145 | 0.0145 | 0.0144 | 0.0144 | 12,670,580,322.008955 | 182,993,744.934784 |
2023-01-19 01:03:00 | 0.0144 | 0.0145 | 0.0144 | 0.0145 | 2,714,278,949.872911 | 39,157,706.788119 |
2023-01-19 01:04:00 | 0.0144 | 0.0145 | 0.0144 | 0.0144 | 2,521,936,993.859294 | 36,419,240.464012 |
2023-01-19 01:05:00 | 0.0145 | 0.0145 | 0.0143 | 0.0144 | 33,191,756,515.62962 | 477,801,139.752709 |
2023-01-19 01:06:00 | 0.0144 | 0.0144 | 0.0143 | 0.0143 | 15,910,258,799.571032 | 228,355,506.070541 |
2023-01-19 01:07:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 30,078,208,779.790348 | 430,074,221.192922 |
2023-01-19 01:08:00 | 0.0143 | 0.0144 | 0.0142 | 0.0143 | 21,762,876,276.563583 | 311,181,237.714536 |
2023-01-19 01:09:00 | 0.0143 | 0.0144 | 0.0143 | 0.0144 | 5,954,704,742.411502 | 85,420,768.47359 |
2023-01-19 01:10:00 | 0.0144 | 0.0144 | 0.0142 | 0.0143 | 27,142,627,664.56057 | 388,004,716.415567 |
2023-01-19 01:11:00 | 0.0142 | 0.0143 | 0.0141 | 0.0141 | 163,799,304,297.65573 | 2,324,371,160.065773 |
2023-01-19 01:12:00 | 0.0142 | 0.0142 | 0.0139 | 0.0139 | 68,496,340,051.11827 | 959,247,453.976307 |
2023-01-19 01:13:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 42,556,300,004.31195 | 592,440,968.536997 |
2023-01-19 01:14:00 | 0.0139 | 0.0141 | 0.0139 | 0.0141 | 20,731,732,100.55319 | 290,372,161.457281 |
2023-01-19 01:15:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 5,873,916,415.375326 | 82,377,932.308106 |
2023-01-19 01:16:00 | 0.0141 | 0.0142 | 0.014 | 0.0141 | 63,550,880,093.337746 | 894,769,108.798795 |
2023-01-19 01:17:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 43,076,359,134.86611 | 607,349,750.292257 |
2023-01-19 01:18:00 | 0.0141 | 0.0142 | 0.014 | 0.0141 | 12,817,685,490.229044 | 180,778,047.948018 |
2023-01-19 01:19:00 | 0.0141 | 0.0141 | 0.014 | 0.0141 | 4,295,253,764.553912 | 60,434,139.932398 |
2023-01-19 01:20:00 | 0.014 | 0.0141 | 0.0139 | 0.0139 | 10,753,733,683.003149 | 150,240,981.990763 |
2023-01-19 01:21:00 | 0.0139 | 0.014 | 0.0136 | 0.0136 | 72,393,571,937.4578 | 999,763,289.522185 |
2023-01-19 01:22:00 | 0.0136 | 0.0138 | 0.0135 | 0.0137 | 58,422,962,027.11945 | 794,182,827.568408 |
2023-01-19 01:23:00 | 0.0137 | 0.0138 | 0.0136 | 0.0137 | 29,475,435,866.82563 | 403,505,471.301698 |
2023-01-19 01:24:00 | 0.0137 | 0.0138 | 0.0137 | 0.0138 | 9,327,094,606.105019 | 128,271,691.032536 |
2023-01-19 01:25:00 | 0.0138 | 0.0139 | 0.0137 | 0.0138 | 54,319,286,852.368965 | 749,421,481.274471 |
2023-01-19 01:26:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 20,263,035,300.525097 | 281,614,784.644038 |
2023-01-19 01:27:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 17,085,512,607.635405 | 237,500,263.84518 |
2023-01-19 01:28:00 | 0.0139 | 0.0139 | 0.0137 | 0.0138 | 26,061,900,084.310604 | 359,576,317.487466 |
2023-01-19 01:29:00 | 0.0137 | 0.0139 | 0.0137 | 0.0137 | 12,624,450,058.298904 | 174,332,021.898293 |
2023-01-19 01:30:00 | 0.0137 | 0.014 | 0.0137 | 0.0139 | 25,903,251,419.42694 | 358,695,699.766769 |
2023-01-19 01:31:00 | 0.0139 | 0.014 | 0.0139 | 0.014 | 4,829,707,939.51333 | 67,297,301.210545 |
2023-01-19 01:32:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 1,886,013,842.182858 | 26,379,152.740746 |
2023-01-19 01:33:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 26,967,453,062.755703 | 374,765,598.149585 |
2023-01-19 01:34:00 | 0.0139 | 0.014 | 0.0138 | 0.0139 | 25,996,120,993.08444 | 361,387,695.408911 |
2023-01-19 01:35:00 | 0.0139 | 0.014 | 0.0138 | 0.0139 | 9,403,170,493.90194 | 130,686,058.784954 |
2023-01-19 01:36:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 38,068,358,507.86012 | 525,787,756.910043 |
2023-01-19 01:37:00 | 0.0138 | 0.0138 | 0.0137 | 0.0137 | 81,495,104,206.83362 | 1,121,288,380.070792 |
2023-01-19 01:38:00 | 0.0137 | 0.0138 | 0.0137 | 0.0137 | 10,223,924,009.727139 | 140,111,027.298956 |
2023-01-19 01:39:00 | 0.0137 | 0.0138 | 0.0137 | 0.0137 | 4,575,434,086.395885 | 62,811,370.638847 |
2023-01-19 01:40:00 | 0.0137 | 0.0138 | 0.0137 | 0.0137 | 4,169,428,208.553652 | 57,346,069.767633 |
2023-01-19 01:41:00 | 0.0137 | 0.0139 | 0.0137 | 0.0139 | 23,474,351,888.735565 | 324,214,295.819953 |
2023-01-19 01:42:00 | 0.0138 | 0.014 | 0.0138 | 0.0139 | 26,888,816,495.945152 | 373,712,166.499521 |
2023-01-19 01:43:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 13,675,159,147.018583 | 188,744,592.224114 |
2023-01-19 01:44:00 | 0.0138 | 0.0138 | 0.0136 | 0.0137 | 47,650,959,059.42916 | 652,312,464.016295 |
2023-01-19 01:45:00 | 0.0137 | 0.0138 | 0.0136 | 0.0137 | 24,141,290,066.017178 | 330,797,990.225643 |
2023-01-19 01:46:00 | 0.0137 | 0.0138 | 0.0136 | 0.0138 | 16,510,608,117.10757 | 227,136,479.685678 |
2023-01-19 01:47:00 | 0.0138 | 0.0139 | 0.0137 | 0.0139 | 17,004,240,160.728434 | 234,767,744.094024 |
2023-01-19 01:48:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 10,688,821,717.644941 | 147,870,180.335208 |
2023-01-19 01:49:00 | 0.0138 | 0.0139 | 0.0137 | 0.0137 | 14,819,010,459.96914 | 204,470,286.796227 |
2023-01-19 01:50:00 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 5,334,967,482.033556 | 73,906,243.522732 |
2023-01-19 01:51:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 2,463,582,638.415219 | 34,112,657.423808 |
2023-01-19 01:52:00 | 0.0139 | 0.0139 | 0.0138 | 0.0139 | 11,700,764,719.832153 | 161,527,236.065713 |
2023-01-19 01:53:00 | 0.0139 | 0.0139 | 0.0138 | 0.0138 | 2,208,761,688.520032 | 30,659,631.419372 |
2023-01-19 01:54:00 | 0.0139 | 0.014 | 0.0138 | 0.0139 | 14,210,974,012.539242 | 197,539,305.106593 |
2023-01-19 01:55:00 | 0.014 | 0.014 | 0.0138 | 0.0138 | 10,116,375,346.848915 | 140,765,348.39682 |
2023-01-19 01:56:00 | 0.0138 | 0.014 | 0.0138 | 0.0139 | 2,078,381,995.132186 | 28,793,697.856882 |
2023-01-19 01:57:00 | 0.0139 | 0.014 | 0.0139 | 0.0139 | 16,375,651,803.638723 | 227,663,153.191839 |
2023-01-19 01:58:00 | 0.014 | 0.014 | 0.0138 | 0.014 | 14,235,233,018.286713 | 198,304,533.256091 |
2023-01-19 01:59:00 | 0.014 | 0.0142 | 0.0139 | 0.0141 | 28,531,476,909.643093 | 401,668,261.087234 |
2023-01-19 02:00:00 | 0.0141 | 0.0143 | 0.014 | 0.0142 | 84,044,346,808.08177 | 1,191,544,955.452066 |
2023-01-19 02:01:00 | 0.0142 | 0.0143 | 0.0141 | 0.0142 | 24,419,341,934.066914 | 347,419,172.315146 |
2023-01-19 02:02:00 | 0.0141 | 0.0143 | 0.0141 | 0.0141 | 20,416,401,890.73097 | 289,053,493.885866 |
2023-01-19 02:03:00 | 0.0141 | 0.0142 | 0.014 | 0.0141 | 15,214,219,613.858152 | 214,537,942.489258 |
2023-01-19 02:04:00 | 0.0141 | 0.0142 | 0.0141 | 0.0141 | 19,859,384,782.198887 | 280,021,958.540999 |
Subsets and Splits