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
|
|---|---|---|---|---|---|---|
1,719,751,020,000 | 61,407.28 | 61,409.73 | 61,318.84 | 61,318.84 | 0 | 2024-06-30 22:37 |
1,719,751,080,000 | 61,315.01 | 61,336.89 | 61,300.69 | 61,303.4 | 0 | 2024-06-30 22:38 |
1,719,751,140,000 | 61,303.4 | 61,304.18 | 61,227.24 | 61,239.03 | 0 | 2024-06-30 22:39 |
1,719,751,200,000 | 61,239.05 | 61,298.11 | 61,239.05 | 61,269.04 | 0 | 2024-06-30 22:40 |
1,719,751,260,000 | 61,274.16 | 61,281.22 | 61,232.14 | 61,266.13 | 0 | 2024-06-30 22:41 |
1,719,751,320,000 | 61,266.13 | 61,293.81 | 61,252.78 | 61,274.63 | 0 | 2024-06-30 22:42 |
1,719,751,380,000 | 61,274.63 | 61,300.42 | 61,274.63 | 61,278.58 | 0 | 2024-06-30 22:43 |
1,719,751,440,000 | 61,278.58 | 61,292.96 | 61,269.98 | 61,274.81 | 0 | 2024-06-30 22:44 |
1,719,751,500,000 | 61,274.56 | 61,309.23 | 61,262.06 | 61,306.32 | 0 | 2024-06-30 22:45 |
1,719,751,560,000 | 61,306.32 | 61,350.41 | 61,306.26 | 61,337.05 | 0 | 2024-06-30 22:46 |
1,719,751,620,000 | 61,337.05 | 61,341.5 | 61,283.34 | 61,298.08 | 0 | 2024-06-30 22:47 |
1,719,751,680,000 | 61,297.01 | 61,343.26 | 61,289.25 | 61,343.26 | 0 | 2024-06-30 22:48 |
1,719,751,740,000 | 61,342.66 | 61,355.96 | 61,330.6 | 61,344.68 | 0 | 2024-06-30 22:49 |
1,719,751,800,000 | 61,344.41 | 61,368.38 | 61,339.35 | 61,361.3 | 0 | 2024-06-30 22:50 |
1,719,751,860,000 | 61,361.56 | 61,401.92 | 61,357.93 | 61,401.92 | 0 | 2024-06-30 22:51 |
1,719,751,920,000 | 61,401.92 | 61,402.84 | 61,374.84 | 61,374.84 | 0 | 2024-06-30 22:52 |
1,719,751,980,000 | 61,376.23 | 61,390.97 | 61,371.86 | 61,385.47 | 0 | 2024-06-30 22:53 |
1,719,752,040,000 | 61,385.47 | 61,390.04 | 61,365.72 | 61,371.31 | 0 | 2024-06-30 22:54 |
1,719,752,100,000 | 61,371.21 | 61,371.21 | 61,336.04 | 61,348.48 | 0 | 2024-06-30 22:55 |
1,719,752,160,000 | 61,352.43 | 61,373.26 | 61,348.46 | 61,361.51 | 0 | 2024-06-30 22:56 |
1,719,752,220,000 | 61,361.51 | 61,377.01 | 61,352.51 | 61,357.25 | 0 | 2024-06-30 22:57 |
1,719,752,280,000 | 61,357.76 | 61,370.78 | 61,356.34 | 61,365.26 | 0 | 2024-06-30 22:58 |
1,719,752,340,000 | 61,371 | 61,375.54 | 61,359.98 | 61,375.1 | 0 | 2024-06-30 22:59 |
1,719,752,400,000 | 61,376.29 | 61,393.34 | 61,369.54 | 61,380.9 | 0 | 2024-06-30 23:00 |
1,719,752,460,000 | 61,380.81 | 61,413.84 | 61,376.56 | 61,406.56 | 0 | 2024-06-30 23:01 |
1,719,752,520,000 | 61,406.56 | 61,413.85 | 61,374.2 | 61,374.2 | 0 | 2024-06-30 23:02 |
1,719,752,580,000 | 61,373.45 | 61,391.38 | 61,346.73 | 61,358.59 | 0 | 2024-06-30 23:03 |
1,719,752,640,000 | 61,358.58 | 61,368.67 | 61,352.71 | 61,364.85 | 0 | 2024-06-30 23:04 |
1,719,752,700,000 | 61,365.58 | 61,372.3 | 61,340.21 | 61,340.21 | 0 | 2024-06-30 23:05 |
1,719,752,760,000 | 61,340.23 | 61,348.4 | 61,328.38 | 61,347.31 | 0 | 2024-06-30 23:06 |
1,719,752,820,000 | 61,349.08 | 61,352.79 | 61,338.99 | 61,349.99 | 0 | 2024-06-30 23:07 |
1,719,752,880,000 | 61,351.36 | 61,356.82 | 61,344.22 | 61,347.98 | 0 | 2024-06-30 23:08 |
1,719,752,940,000 | 61,352.41 | 61,361.93 | 61,344.94 | 61,357.54 | 0 | 2024-06-30 23:09 |
1,719,753,000,000 | 61,357.37 | 61,396.75 | 61,355.82 | 61,382.9 | 0 | 2024-06-30 23:10 |
1,719,753,060,000 | 61,382.88 | 61,393.45 | 61,379.68 | 61,390.8 | 0 | 2024-06-30 23:11 |
1,719,753,120,000 | 61,396.43 | 61,403.99 | 61,367.74 | 61,367.74 | 0 | 2024-06-30 23:12 |
1,719,753,180,000 | 61,371.65 | 61,389.47 | 61,371.22 | 61,389.47 | 0 | 2024-06-30 23:13 |
1,719,753,240,000 | 61,388.9 | 61,395.04 | 61,384.1 | 61,395.04 | 0 | 2024-06-30 23:14 |
1,719,753,300,000 | 61,395.04 | 61,428.12 | 61,389.2 | 61,424.14 | 0 | 2024-06-30 23:15 |
1,719,753,360,000 | 61,424.3 | 61,437.77 | 61,414.13 | 61,416.34 | 0 | 2024-06-30 23:16 |
1,719,753,420,000 | 61,423.09 | 61,443.37 | 61,423.09 | 61,439.32 | 0 | 2024-06-30 23:17 |
1,719,753,480,000 | 61,439.48 | 61,469.36 | 61,439.31 | 61,454.41 | 0 | 2024-06-30 23:18 |
1,719,753,540,000 | 61,455.94 | 61,458.9 | 61,444.81 | 61,447.72 | 0 | 2024-06-30 23:19 |
1,719,753,600,000 | 61,447.72 | 61,452.57 | 61,436.07 | 61,439.06 | 0 | 2024-06-30 23:20 |
1,719,753,660,000 | 61,438.39 | 61,450.36 | 61,438.05 | 61,444.34 | 0 | 2024-06-30 23:21 |
1,719,753,720,000 | 61,444.49 | 61,464.53 | 61,443.55 | 61,457.3 | 0 | 2024-06-30 23:22 |
1,719,753,780,000 | 61,457.47 | 61,462.09 | 61,447.97 | 61,456.75 | 0 | 2024-06-30 23:23 |
1,719,753,840,000 | 61,457.17 | 61,461.81 | 61,447.63 | 61,449.99 | 0 | 2024-06-30 23:24 |
1,719,753,900,000 | 61,452.6 | 61,453.21 | 61,395.3 | 61,410.28 | 0 | 2024-06-30 23:25 |
1,719,753,960,000 | 61,409.92 | 61,410.35 | 61,392.65 | 61,398.21 | 0 | 2024-06-30 23:26 |
1,719,754,020,000 | 61,399.67 | 61,408.51 | 61,373.43 | 61,394.18 | 0 | 2024-06-30 23:27 |
1,719,754,080,000 | 61,394.83 | 61,437.5 | 61,393.68 | 61,437.5 | 0 | 2024-06-30 23:28 |
1,719,754,140,000 | 61,438.28 | 61,521.13 | 61,437.91 | 61,519.25 | 0 | 2024-06-30 23:29 |
1,719,754,200,000 | 61,519.25 | 61,560.24 | 61,483.78 | 61,499.31 | 0 | 2024-06-30 23:30 |
1,719,754,260,000 | 61,498.97 | 61,505.81 | 61,472.24 | 61,472.37 | 0 | 2024-06-30 23:31 |
1,719,754,320,000 | 61,472.51 | 61,520.58 | 61,472.18 | 61,512.74 | 0 | 2024-06-30 23:32 |
1,719,754,380,000 | 61,513.17 | 61,538.52 | 61,509.55 | 61,518.76 | 0 | 2024-06-30 23:33 |
1,719,754,440,000 | 61,518.88 | 61,574.6 | 61,518.39 | 61,568.84 | 0 | 2024-06-30 23:34 |
1,719,754,500,000 | 61,569.23 | 61,626.88 | 61,565.08 | 61,588.77 | 0 | 2024-06-30 23:35 |
1,719,754,560,000 | 61,588.88 | 61,626.02 | 61,573.85 | 61,588.1 | 0 | 2024-06-30 23:36 |
1,719,754,620,000 | 61,588.07 | 61,604.69 | 61,566.97 | 61,573.65 | 0 | 2024-06-30 23:37 |
1,719,754,680,000 | 61,573.64 | 61,577.76 | 61,556.04 | 61,559.19 | 0 | 2024-06-30 23:38 |
1,719,754,740,000 | 61,558.48 | 61,570.27 | 61,546.08 | 61,566.05 | 0 | 2024-06-30 23:39 |
1,719,754,800,000 | 61,570.48 | 61,574.81 | 61,512.07 | 61,515.98 | 0 | 2024-06-30 23:40 |
1,719,754,860,000 | 61,517.13 | 61,521.28 | 61,452.7 | 61,472.93 | 0 | 2024-06-30 23:41 |
1,719,754,920,000 | 61,472.53 | 61,472.53 | 61,453.13 | 61,460.7 | 0 | 2024-06-30 23:42 |
1,719,754,980,000 | 61,460.93 | 61,491.58 | 61,460.93 | 61,475.65 | 0 | 2024-06-30 23:43 |
1,719,755,040,000 | 61,476.4 | 61,500.91 | 61,476.4 | 61,489.11 | 0 | 2024-06-30 23:44 |
1,719,755,100,000 | 61,487.88 | 61,516.6 | 61,485.72 | 61,516.6 | 0 | 2024-06-30 23:45 |
1,719,755,160,000 | 61,516.17 | 61,538.94 | 61,516.17 | 61,532.77 | 0 | 2024-06-30 23:46 |
1,719,755,220,000 | 61,538.24 | 61,573.38 | 61,523.9 | 61,565.03 | 0 | 2024-06-30 23:47 |
1,719,755,280,000 | 61,565.4 | 61,565.91 | 61,540.25 | 61,556.79 | 0 | 2024-06-30 23:48 |
1,719,755,340,000 | 61,554.58 | 61,564.66 | 61,538.7 | 61,540.53 | 0 | 2024-06-30 23:49 |
1,719,755,400,000 | 61,540.53 | 61,545.78 | 61,520.87 | 61,533.87 | 0 | 2024-06-30 23:50 |
1,719,755,460,000 | 61,533.87 | 61,545.81 | 61,527.37 | 61,545.06 | 0 | 2024-06-30 23:51 |
1,719,755,520,000 | 61,544.04 | 61,548.31 | 61,526.64 | 61,527.74 | 0 | 2024-06-30 23:52 |
1,719,755,580,000 | 61,527.76 | 61,565.62 | 61,527.54 | 61,561.75 | 0 | 2024-06-30 23:53 |
1,719,755,640,000 | 61,562.11 | 61,573.76 | 61,551.45 | 61,555.95 | 0 | 2024-06-30 23:54 |
1,719,755,700,000 | 61,555.95 | 61,570.92 | 61,554.33 | 61,561.45 | 0 | 2024-06-30 23:55 |
1,719,755,760,000 | 61,561.45 | 61,575.43 | 61,561.45 | 61,569.64 | 0 | 2024-06-30 23:56 |
1,719,755,820,000 | 61,569.64 | 61,574.52 | 61,559.23 | 61,573.67 | 0 | 2024-06-30 23:57 |
1,719,755,880,000 | 61,572.43 | 61,615 | 61,571.24 | 61,608.32 | 0 | 2024-06-30 23:58 |
1,719,755,940,000 | 61,607.82 | 61,614.32 | 61,581.44 | 61,593.27 | 0 | 2024-06-30 23:59 |