Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 92.5k
5.9M
| high
float64 92.5k
5.9M
| low
float64 92.5k
5.89M
| close
float64 92.5k
5.9M
| volume
float64 0
14.6k
| value
float64 0
29.2B
|
|---|---|---|---|---|---|---|
2017-09-26 06:37:00
| 325,500
| 325,500
| 325,500
| 325,500
| 0.0001
| 32.55
|
2017-09-26 06:40:00
| 325,500
| 325,500
| 325,500
| 325,500
| 0.0001
| 32.55
|
2017-09-26 06:42:00
| 325,500
| 325,500
| 325,500
| 325,500
| 0.0001
| 32.55
|
2017-09-26 06:45:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 06:48:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 06:51:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 06:53:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 06:56:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 06:59:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 07:01:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 07:04:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:07:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:09:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:12:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:15:00
| 322,500
| 322,500
| 322,500
| 322,500
| 0.0001
| 32.25
|
2017-09-26 07:17:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:20:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 07:23:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:25:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:28:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:31:00
| 325,500
| 325,500
| 325,500
| 325,500
| 0.0001
| 32.55
|
2017-09-26 07:33:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:36:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 07:39:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 07:42:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:44:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:47:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:50:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 07:53:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-26 07:56:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 07:58:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:01:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 08:04:00
| 322,500
| 322,500
| 322,500
| 322,500
| 0.0001
| 32.25
|
2017-09-26 08:06:00
| 322,500
| 322,500
| 322,500
| 322,500
| 0.0001
| 32.25
|
2017-09-26 08:09:00
| 323,500
| 323,500
| 323,500
| 323,500
| 0.0001
| 32.35
|
2017-09-26 08:12:00
| 322,500
| 322,500
| 322,500
| 322,500
| 0.0001
| 32.25
|
2017-09-26 08:15:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-26 08:17:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 08:20:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 08:23:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:25:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:28:00
| 324,000
| 324,000
| 324,000
| 324,000
| 0.0001
| 32.4
|
2017-09-26 08:31:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:33:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 08:36:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 08:39:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:41:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:44:00
| 325,500
| 325,500
| 325,500
| 325,500
| 0.0001
| 32.55
|
2017-09-26 08:47:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 08:50:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-26 08:52:00
| 324,500
| 324,500
| 324,500
| 324,500
| 0.0001
| 32.45
|
2017-09-26 08:55:00
| 325,000
| 325,000
| 325,000
| 325,000
| 0.0001
| 32.5
|
2017-09-25 12:00:00
| 324,500
| 325,500
| 322,000
| 324,000
| 52.477251
| 16,976,382.840545
|
2017-09-25 12:01:00
| 324,000
| 324,000
| 322,500
| 324,000
| 39.061889
| 12,631,515.53211
|
2017-09-25 12:02:00
| 322,500
| 324,500
| 322,500
| 324,500
| 12.794001
| 4,143,423.73325
|
2017-09-25 12:05:00
| 324,000
| 324,000
| 323,000
| 324,000
| 33.365246
| 10,806,587.366
|
2017-09-25 12:06:00
| 324,000
| 325,000
| 322,500
| 324,000
| 46.224544
| 14,971,482.78736
|
2017-09-25 12:07:00
| 324,000
| 324,000
| 323,000
| 323,000
| 10.813594
| 3,499,673.652
|
2017-09-25 12:10:00
| 324,000
| 325,000
| 322,500
| 323,000
| 38.059644
| 12,324,672.21658
|
2017-09-25 12:11:00
| 323,000
| 325,500
| 323,000
| 323,000
| 55.778813
| 18,072,486.82123
|
2017-09-25 12:12:00
| 324,000
| 324,500
| 324,000
| 324,500
| 20.186029
| 6,548,494.06972
|
2017-09-25 12:15:00
| 322,500
| 324,000
| 322,000
| 323,500
| 39.278289
| 12,696,261.619155
|
2017-09-25 12:16:00
| 322,500
| 324,000
| 321,500
| 323,500
| 51.599873
| 16,661,984.38774
|
2017-09-25 12:17:00
| 324,000
| 324,500
| 322,000
| 324,500
| 29.528353
| 9,563,929.95147
|
2017-09-25 12:20:00
| 322,500
| 323,500
| 322,500
| 322,500
| 18.643774
| 6,022,366.315
|
2017-09-25 12:21:00
| 323,500
| 324,000
| 321,500
| 324,000
| 36.595963
| 11,809,163.31887
|
2017-09-25 12:22:00
| 322,000
| 323,000
| 321,500
| 321,500
| 37.357111
| 12,034,306.393655
|
2017-09-25 12:25:00
| 323,000
| 323,500
| 321,500
| 322,000
| 56.547858
| 18,219,551.781515
|
2017-09-25 12:26:00
| 322,000
| 324,000
| 322,000
| 323,500
| 37.030459
| 11,960,273.959965
|
2017-09-25 12:27:00
| 322,500
| 323,500
| 322,500
| 323,500
| 11.975196
| 3,864,237.843
|
2017-09-25 12:30:00
| 323,500
| 323,500
| 322,000
| 322,500
| 38.358385
| 12,375,137.76679
|
2017-09-25 12:31:00
| 322,500
| 323,500
| 321,500
| 323,500
| 43.049091
| 13,881,350.27668
|
2017-09-25 12:32:00
| 322,500
| 323,000
| 322,500
| 323,000
| 9.221003
| 2,975,952.683
|
2017-09-25 12:35:00
| 322,500
| 323,000
| 322,500
| 323,000
| 29.165676
| 9,409,898.849
|
2017-09-25 12:36:00
| 323,000
| 324,000
| 322,500
| 324,000
| 48.721967
| 15,746,949.33495
|
2017-09-25 12:37:00
| 323,000
| 324,000
| 323,000
| 324,000
| 23.527026
| 7,600,817.739
|
2017-09-25 12:40:00
| 324,000
| 324,000
| 322,000
| 322,500
| 36.918605
| 11,909,785.858545
|
2017-09-25 12:41:00
| 324,000
| 324,500
| 322,000
| 322,500
| 41.76704
| 13,497,460.0086
|
2017-09-25 12:42:00
| 322,500
| 324,500
| 322,000
| 324,500
| 43.566002
| 14,069,462.56631
|
2017-09-25 12:45:00
| 322,500
| 323,000
| 321,500
| 321,500
| 60.168183
| 19,383,442.86149
|
2017-09-25 12:46:00
| 321,000
| 323,500
| 321,000
| 322,000
| 56.368962
| 18,146,036.53812
|
2017-09-25 12:47:00
| 323,000
| 323,000
| 321,000
| 321,000
| 38.526661
| 12,403,439.69166
|
2017-09-25 12:50:00
| 323,000
| 323,000
| 321,000
| 321,000
| 42.366275
| 13,628,726.42242
|
2017-09-25 12:51:00
| 323,000
| 323,500
| 320,000
| 321,500
| 71.864723
| 23,126,593.311055
|
2017-09-25 12:52:00
| 321,500
| 323,000
| 321,000
| 321,000
| 16.010416
| 5,148,099.5912
|
2017-09-25 12:55:00
| 322,000
| 322,000
| 321,500
| 322,000
| 13.221036
| 4,256,667.010175
|
2017-09-25 12:56:00
| 323,000
| 324,000
| 322,000
| 322,000
| 47.515731
| 15,317,902.78843
|
2017-09-25 12:57:00
| 322,000
| 322,500
| 321,500
| 322,500
| 15.377621
| 4,951,500.117835
|
2017-09-25 13:00:00
| 322,500
| 323,500
| 322,000
| 323,500
| 21.875154
| 7,068,587.94294
|
2017-09-25 13:01:00
| 322,000
| 324,000
| 322,000
| 324,000
| 71.433372
| 23,071,431.33809
|
2017-09-25 13:02:00
| 323,000
| 323,000
| 322,500
| 322,500
| 25.493311
| 8,227,161.260435
|
2017-09-25 22:05:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:08:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:10:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:13:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:16:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:19:00
| 322,500
| 322,500
| 322,500
| 322,500
| 0.0001
| 32.25
|
2017-09-25 22:21:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:24:00
| 323,000
| 323,000
| 323,000
| 323,000
| 0.0001
| 32.3
|
2017-09-25 22:27:00
| 322,000
| 322,000
| 322,000
| 322,000
| 0.0001
| 32.2
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.