time
int64 1,704B
1,720B
| open
float64 38.5k
73.8k
| high
float64 38.5k
73.8k
| low
float64 38.5k
73.7k
| close
float64 38.5k
73.8k
| volume
float64 0
275
| timestamp
stringlengths 16
16
|
|---|---|---|---|---|---|---|
1,704,027,600,000 | 42,430.39 | 42,432 | 42,406.4 | 42,428.02 | 0 | 2024-01-01 00:00 |
1,704,027,660,000 | 42,428.02 | 42,456.62 | 42,426.37 | 42,454.67 | 0 | 2024-01-01 00:01 |
1,704,027,720,000 | 42,454.52 | 42,470.13 | 42,439.27 | 42,468.07 | 0 | 2024-01-01 00:02 |
1,704,027,780,000 | 42,468.07 | 42,481.48 | 42,463.67 | 42,472.97 | 0 | 2024-01-01 00:03 |
1,704,027,840,000 | 42,472.97 | 42,472.97 | 42,442.07 | 42,450.33 | 0 | 2024-01-01 00:04 |
1,704,027,900,000 | 42,450.33 | 42,453.88 | 42,436.17 | 42,437.37 | 0 | 2024-01-01 00:05 |
1,704,027,960,000 | 42,437.37 | 42,442.37 | 42,411.47 | 42,415.62 | 0 | 2024-01-01 00:06 |
1,704,028,020,000 | 42,413.37 | 42,423.17 | 42,412.87 | 42,418.97 | 0 | 2024-01-01 00:07 |
1,704,028,080,000 | 42,418.97 | 42,423.37 | 42,394.7 | 42,394.7 | 0 | 2024-01-01 00:08 |
1,704,028,140,000 | 42,399.4 | 42,426.27 | 42,396.43 | 42,425.04 | 0 | 2024-01-01 00:09 |
1,704,028,200,000 | 42,425.04 | 42,429.48 | 42,424.05 | 42,424.97 | 0 | 2024-01-01 00:10 |
1,704,028,260,000 | 42,427.17 | 42,443.23 | 42,423.55 | 42,439.02 | 0 | 2024-01-01 00:11 |
1,704,028,320,000 | 42,439.07 | 42,463.6 | 42,436.37 | 42,458.61 | 0 | 2024-01-01 00:12 |
1,704,028,380,000 | 42,457.61 | 42,460.32 | 42,416.56 | 42,418.77 | 0 | 2024-01-01 00:13 |
1,704,028,440,000 | 42,418.77 | 42,444.74 | 42,418.77 | 42,428.83 | 0 | 2024-01-01 00:14 |
1,704,028,500,000 | 42,428.58 | 42,451.6 | 42,428.33 | 42,443.97 | 0 | 2024-01-01 00:15 |
1,704,028,560,000 | 42,444.47 | 42,445.01 | 42,426.2 | 42,437.31 | 0 | 2024-01-01 00:16 |
1,704,028,620,000 | 42,437.31 | 42,447.4 | 42,427.25 | 42,428.3 | 0 | 2024-01-01 00:17 |
1,704,028,680,000 | 42,428.3 | 42,428.37 | 42,395.43 | 42,398.6 | 0 | 2024-01-01 00:18 |
1,704,028,740,000 | 42,398.6 | 42,417.85 | 42,386.44 | 42,390.44 | 0 | 2024-01-01 00:19 |
1,704,028,800,000 | 42,390.62 | 42,440.06 | 42,390.62 | 42,436.31 | 0 | 2024-01-01 00:20 |
1,704,028,860,000 | 42,435.81 | 42,448.06 | 42,434.45 | 42,440.5 | 0 | 2024-01-01 00:21 |
1,704,028,920,000 | 42,440.5 | 42,455.03 | 42,431.39 | 42,449.46 | 0 | 2024-01-01 00:22 |
1,704,028,980,000 | 42,446.61 | 42,457.7 | 42,440.41 | 42,457.7 | 0 | 2024-01-01 00:23 |
1,704,029,040,000 | 42,457.7 | 42,457.7 | 42,445.9 | 42,454.37 | 0 | 2024-01-01 00:24 |
1,704,029,100,000 | 42,454.37 | 42,456.86 | 42,438.84 | 42,447.09 | 0 | 2024-01-01 00:25 |
1,704,029,160,000 | 42,447.64 | 42,464.92 | 42,445.7 | 42,464.63 | 0 | 2024-01-01 00:26 |
1,704,029,220,000 | 42,463.33 | 42,473.54 | 42,458.49 | 42,460 | 0 | 2024-01-01 00:27 |
1,704,029,280,000 | 42,461.43 | 42,462.95 | 42,458.21 | 42,462.24 | 0 | 2024-01-01 00:28 |
1,704,029,340,000 | 42,462.24 | 42,475.57 | 42,462.24 | 42,470.96 | 0 | 2024-01-01 00:29 |
1,704,029,400,000 | 42,471.21 | 42,482.87 | 42,466.88 | 42,482.87 | 0 | 2024-01-01 00:30 |
1,704,029,460,000 | 42,481.52 | 42,482.87 | 42,460.42 | 42,464.37 | 0 | 2024-01-01 00:31 |
1,704,029,520,000 | 42,462.62 | 42,469.12 | 42,453.92 | 42,456.78 | 0 | 2024-01-01 00:32 |
1,704,029,580,000 | 42,456.23 | 42,467.67 | 42,445.93 | 42,466.27 | 0 | 2024-01-01 00:33 |
1,704,029,640,000 | 42,466.02 | 42,484.56 | 42,463.1 | 42,470.87 | 0 | 2024-01-01 00:34 |
1,704,029,700,000 | 42,472.12 | 42,473.65 | 42,425.61 | 42,430.3 | 0 | 2024-01-01 00:35 |
1,704,029,760,000 | 42,430.3 | 42,472.37 | 42,430.3 | 42,467.52 | 0 | 2024-01-01 00:36 |
1,704,029,820,000 | 42,465.87 | 42,478.27 | 42,465.87 | 42,476.37 | 0 | 2024-01-01 00:37 |
1,704,029,880,000 | 42,476.37 | 42,491.37 | 42,463.97 | 42,474.45 | 0 | 2024-01-01 00:38 |
1,704,029,940,000 | 42,474.45 | 42,493.1 | 42,474.45 | 42,490.47 | 0 | 2024-01-01 00:39 |
1,704,030,000,000 | 42,489.72 | 42,498.48 | 42,482.36 | 42,484.87 | 0 | 2024-01-01 00:40 |
1,704,030,060,000 | 42,484.87 | 42,485.64 | 42,472.47 | 42,476.67 | 0 | 2024-01-01 00:41 |
1,704,030,120,000 | 42,476.67 | 42,478.76 | 42,472.8 | 42,472.8 | 0 | 2024-01-01 00:42 |
1,704,030,180,000 | 42,472.03 | 42,472.03 | 42,445.01 | 42,448.12 | 0 | 2024-01-01 00:43 |
1,704,030,240,000 | 42,448.62 | 42,487.36 | 42,448.47 | 42,487.36 | 0 | 2024-01-01 00:44 |
1,704,030,300,000 | 42,486.71 | 42,497.85 | 42,486.71 | 42,490.39 | 0 | 2024-01-01 00:45 |
1,704,030,360,000 | 42,487.72 | 42,487.72 | 42,457.27 | 42,457.27 | 0 | 2024-01-01 00:46 |
1,704,030,420,000 | 42,457.62 | 42,470.82 | 42,457.62 | 42,464.17 | 0 | 2024-01-01 00:47 |
1,704,030,480,000 | 42,464.37 | 42,489.03 | 42,464.37 | 42,487.87 | 0 | 2024-01-01 00:48 |
1,704,030,540,000 | 42,487.44 | 42,488.08 | 42,482.38 | 42,483.78 | 0 | 2024-01-01 00:49 |
1,704,030,600,000 | 42,488.28 | 42,492.58 | 42,462.17 | 42,464.59 | 0 | 2024-01-01 00:50 |
1,704,030,660,000 | 42,464.82 | 42,465.49 | 42,457.04 | 42,458.05 | 0 | 2024-01-01 00:51 |
1,704,030,720,000 | 42,455.54 | 42,499.66 | 42,454.59 | 42,498.86 | 0 | 2024-01-01 00:52 |
1,704,030,780,000 | 42,497.17 | 42,509.18 | 42,482.89 | 42,505.14 | 0 | 2024-01-01 00:53 |
1,704,030,840,000 | 42,504.54 | 42,508.87 | 42,504.54 | 42,506.87 | 0 | 2024-01-01 00:54 |
1,704,030,900,000 | 42,506.87 | 42,513.9 | 42,492.6 | 42,512.62 | 0 | 2024-01-01 00:55 |
1,704,030,960,000 | 42,512.62 | 42,512.62 | 42,492.1 | 42,493.47 | 0 | 2024-01-01 00:56 |
1,704,031,020,000 | 42,493.37 | 42,495.89 | 42,489.98 | 42,490.31 | 0 | 2024-01-01 00:57 |
1,704,031,080,000 | 42,490.16 | 42,493.71 | 42,489.15 | 42,490.15 | 0 | 2024-01-01 00:58 |
1,704,031,140,000 | 42,490.15 | 42,506.66 | 42,482.3 | 42,504.83 | 0 | 2024-01-01 00:59 |
1,704,031,200,000 | 42,504.73 | 42,516.82 | 42,483.38 | 42,489.28 | 0 | 2024-01-01 01:00 |
1,704,031,260,000 | 42,489.21 | 42,514.8 | 42,489.21 | 42,512.48 | 0 | 2024-01-01 01:01 |
1,704,031,320,000 | 42,512.48 | 42,531.13 | 42,509.07 | 42,530.05 | 0 | 2024-01-01 01:02 |
1,704,031,380,000 | 42,528.95 | 42,530.44 | 42,513.93 | 42,526.95 | 0 | 2024-01-01 01:03 |
1,704,031,440,000 | 42,527.92 | 42,550.93 | 42,523.92 | 42,543.57 | 0 | 2024-01-01 01:04 |
1,704,031,500,000 | 42,543.57 | 42,552.06 | 42,522.55 | 42,548.85 | 0 | 2024-01-01 01:05 |
1,704,031,560,000 | 42,550.1 | 42,552.94 | 42,537.3 | 42,537.3 | 0 | 2024-01-01 01:06 |
1,704,031,620,000 | 42,537.27 | 42,541.92 | 42,519.36 | 42,536.32 | 0 | 2024-01-01 01:07 |
1,704,031,680,000 | 42,539.98 | 42,540.62 | 42,528.19 | 42,530.16 | 0 | 2024-01-01 01:08 |
1,704,031,740,000 | 42,530.15 | 42,540 | 42,523.37 | 42,527.4 | 0 | 2024-01-01 01:09 |
1,704,031,800,000 | 42,527.15 | 42,537.41 | 42,524.59 | 42,536.72 | 0 | 2024-01-01 01:10 |
1,704,031,860,000 | 42,535.72 | 42,559.14 | 42,535.72 | 42,555.25 | 0 | 2024-01-01 01:11 |
1,704,031,920,000 | 42,554.5 | 42,561.48 | 42,549.51 | 42,552.29 | 0 | 2024-01-01 01:12 |
1,704,031,980,000 | 42,552.28 | 42,555.32 | 42,550.3 | 42,553.81 | 0 | 2024-01-01 01:13 |
1,704,032,040,000 | 42,553.81 | 42,563.05 | 42,553.81 | 42,559.79 | 0 | 2024-01-01 01:14 |
1,704,032,100,000 | 42,558.99 | 42,562.72 | 42,558.48 | 42,559.04 | 0 | 2024-01-01 01:15 |
1,704,032,160,000 | 42,560.04 | 42,567.27 | 42,559.39 | 42,563.01 | 0 | 2024-01-01 01:16 |
1,704,032,220,000 | 42,566.26 | 42,571.03 | 42,562.87 | 42,566.5 | 0 | 2024-01-01 01:17 |
1,704,032,280,000 | 42,566.5 | 42,566.5 | 42,525.42 | 42,533.2 | 0 | 2024-01-01 01:18 |
1,704,032,340,000 | 42,533.2 | 42,558 | 42,532.95 | 42,536.14 | 0 | 2024-01-01 01:19 |
1,704,032,400,000 | 42,536.14 | 42,537.46 | 42,510.46 | 42,511.37 | 0 | 2024-01-01 01:20 |
1,704,032,460,000 | 42,511.37 | 42,528.42 | 42,511.37 | 42,512.37 | 0 | 2024-01-01 01:21 |
1,704,032,520,000 | 42,511.37 | 42,519.87 | 42,498.97 | 42,519.62 | 0 | 2024-01-01 01:22 |
1,704,032,580,000 | 42,519.62 | 42,519.77 | 42,500.75 | 42,506.12 | 0 | 2024-01-01 01:23 |
1,704,032,640,000 | 42,506.87 | 42,521.27 | 42,506.87 | 42,517.87 | 0 | 2024-01-01 01:24 |
1,704,032,700,000 | 42,518.12 | 42,518.12 | 42,485.49 | 42,510.07 | 0 | 2024-01-01 01:25 |
1,704,032,760,000 | 42,509.87 | 42,516.62 | 42,497.77 | 42,501.82 | 0 | 2024-01-01 01:26 |
1,704,032,820,000 | 42,501.82 | 42,509.97 | 42,501.57 | 42,508.1 | 0 | 2024-01-01 01:27 |
1,704,032,880,000 | 42,508.4 | 42,509.62 | 42,443.7 | 42,446.8 | 0 | 2024-01-01 01:28 |
1,704,032,940,000 | 42,446.8 | 42,462.65 | 42,425.77 | 42,432.37 | 0 | 2024-01-01 01:29 |
1,704,033,000,000 | 42,432.37 | 42,432.52 | 42,386.23 | 42,397.37 | 0 | 2024-01-01 01:30 |
1,704,033,060,000 | 42,397.37 | 42,431.87 | 42,397.37 | 42,429.98 | 0 | 2024-01-01 01:31 |
1,704,033,120,000 | 42,429.98 | 42,435.87 | 42,324.77 | 42,333.87 | 0 | 2024-01-01 01:32 |
1,704,033,180,000 | 42,335.6 | 42,395.97 | 42,335.6 | 42,393.01 | 0 | 2024-01-01 01:33 |
1,704,033,240,000 | 42,393.01 | 42,398.05 | 42,341.8 | 42,394.37 | 0 | 2024-01-01 01:34 |
1,704,033,300,000 | 42,395.57 | 42,443.81 | 42,389.32 | 42,442.62 | 0 | 2024-01-01 01:35 |
1,704,033,360,000 | 42,441.27 | 42,454.22 | 42,423.08 | 42,451.15 | 0 | 2024-01-01 01:36 |
1,704,033,420,000 | 42,451.15 | 42,477.33 | 42,451.15 | 42,473.63 | 0 | 2024-01-01 01:37 |
1,704,033,480,000 | 42,473.66 | 42,491.17 | 42,473.66 | 42,488.64 | 0 | 2024-01-01 01:38 |
1,704,033,540,000 | 42,488.94 | 42,503.87 | 42,488.64 | 42,502.87 | 0 | 2024-01-01 01:39 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
Use the Edit dataset card button to edit it.
- Downloads last month
- 3