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
|
|---|---|---|---|---|---|---|
1,704,038,820,000 | 42,560.78 | 42,567.37 | 42,548.81 | 42,567.37 | 0 | 2024-01-01 03:07 |
1,704,038,880,000 | 42,564 | 42,576.13 | 42,563.86 | 42,571.42 | 0 | 2024-01-01 03:08 |
1,704,038,940,000 | 42,571.68 | 42,610.14 | 42,570.83 | 42,610.14 | 0 | 2024-01-01 03:09 |
1,704,039,000,000 | 42,610.12 | 42,610.38 | 42,595.16 | 42,609.37 | 0 | 2024-01-01 03:10 |
1,704,039,060,000 | 42,608.99 | 42,629.8 | 42,608.84 | 42,615.37 | 0 | 2024-01-01 03:11 |
1,704,039,120,000 | 42,615.17 | 42,633.15 | 42,615.17 | 42,622.5 | 0 | 2024-01-01 03:12 |
1,704,039,180,000 | 42,624.64 | 42,624.64 | 42,611.37 | 42,620.9 | 0 | 2024-01-01 03:13 |
1,704,039,240,000 | 42,620.9 | 42,622.38 | 42,598.53 | 42,613.46 | 0 | 2024-01-01 03:14 |
1,704,039,300,000 | 42,614.56 | 42,624.24 | 42,592.04 | 42,592.18 | 0 | 2024-01-01 03:15 |
1,704,039,360,000 | 42,591.2 | 42,614.96 | 42,588.23 | 42,599.44 | 0 | 2024-01-01 03:16 |
1,704,039,420,000 | 42,598.49 | 42,616.63 | 42,598.49 | 42,608.89 | 0 | 2024-01-01 03:17 |
1,704,039,480,000 | 42,608.87 | 42,611.97 | 42,593.36 | 42,595.02 | 0 | 2024-01-01 03:18 |
1,704,039,540,000 | 42,595.8 | 42,614.88 | 42,586.66 | 42,608.18 | 0 | 2024-01-01 03:19 |
1,704,039,600,000 | 42,607.93 | 42,619.15 | 42,603.22 | 42,617.87 | 0 | 2024-01-01 03:20 |
1,704,039,660,000 | 42,614.41 | 42,618.37 | 42,602.75 | 42,613.87 | 0 | 2024-01-01 03:21 |
1,704,039,720,000 | 42,612.63 | 42,613.87 | 42,573.05 | 42,579.44 | 0 | 2024-01-01 03:22 |
1,704,039,780,000 | 42,581.04 | 42,585.49 | 42,579.03 | 42,579.66 | 0 | 2024-01-01 03:23 |
1,704,039,840,000 | 42,579.68 | 42,584.45 | 42,576.93 | 42,582.95 | 0 | 2024-01-01 03:24 |
1,704,039,900,000 | 42,582.7 | 42,582.7 | 42,529.25 | 42,530.62 | 0 | 2024-01-01 03:25 |
1,704,039,960,000 | 42,530.63 | 42,540.93 | 42,497.38 | 42,540.18 | 0 | 2024-01-01 03:26 |
1,704,040,020,000 | 42,539.03 | 42,539.98 | 42,494.28 | 42,498.51 | 0 | 2024-01-01 03:27 |
1,704,040,080,000 | 42,499.01 | 42,513.9 | 42,477.51 | 42,485.52 | 0 | 2024-01-01 03:28 |
1,704,040,140,000 | 42,485.76 | 42,493.73 | 42,474.6 | 42,481.17 | 0 | 2024-01-01 03:29 |
1,704,040,200,000 | 42,476.92 | 42,494.35 | 42,454.67 | 42,463.72 | 0 | 2024-01-01 03:30 |
1,704,040,260,000 | 42,463.72 | 42,505.22 | 42,463.72 | 42,495.84 | 0 | 2024-01-01 03:31 |
1,704,040,320,000 | 42,495.34 | 42,504.57 | 42,482.86 | 42,498.41 | 0 | 2024-01-01 03:32 |
1,704,040,380,000 | 42,490.96 | 42,502.51 | 42,449.27 | 42,472.73 | 0 | 2024-01-01 03:33 |
1,704,040,440,000 | 42,472.73 | 42,495.45 | 42,472.73 | 42,493.58 | 0 | 2024-01-01 03:34 |
1,704,040,500,000 | 42,493.58 | 42,509.79 | 42,487.54 | 42,506.87 | 0 | 2024-01-01 03:35 |
1,704,040,560,000 | 42,506.87 | 42,507.37 | 42,478.43 | 42,479.18 | 0 | 2024-01-01 03:36 |
1,704,040,620,000 | 42,476.27 | 42,483.61 | 42,452.45 | 42,483.19 | 0 | 2024-01-01 03:37 |
1,704,040,680,000 | 42,485.37 | 42,486.12 | 42,483.19 | 42,484.87 | 0 | 2024-01-01 03:38 |
1,704,050,580,000 | 42,595.25 | 42,603.63 | 42,595.25 | 42,602.49 | 0 | 2024-01-01 06:23 |
1,704,050,640,000 | 42,603.78 | 42,604.24 | 42,575.64 | 42,592.55 | 0 | 2024-01-01 06:24 |
1,704,050,700,000 | 42,592.16 | 42,602.39 | 42,580.45 | 42,602.39 | 0 | 2024-01-01 06:25 |
1,704,050,760,000 | 42,600.66 | 42,654.85 | 42,598.33 | 42,640.83 | 0 | 2024-01-01 06:26 |
1,704,050,820,000 | 42,640.83 | 42,646.56 | 42,558.34 | 42,560.77 | 0 | 2024-01-01 06:27 |
1,704,050,880,000 | 42,559.45 | 42,564.64 | 42,543.97 | 42,553.37 | 0 | 2024-01-01 06:28 |
1,704,050,940,000 | 42,553.37 | 42,565.12 | 42,535.3 | 42,557.84 | 0 | 2024-01-01 06:29 |
1,704,051,000,000 | 42,558.09 | 42,596.62 | 42,556.69 | 42,589.97 | 0 | 2024-01-01 06:30 |
1,704,051,060,000 | 42,590.22 | 42,594.72 | 42,574.71 | 42,576.62 | 0 | 2024-01-01 06:31 |
1,704,051,120,000 | 42,566.27 | 42,571.37 | 42,531.37 | 42,545.12 | 0 | 2024-01-01 06:32 |
1,704,051,180,000 | 42,542.12 | 42,545.97 | 42,514.68 | 42,516.17 | 0 | 2024-01-01 06:33 |
1,704,051,240,000 | 42,517.62 | 42,544.41 | 42,514.69 | 42,531.06 | 0 | 2024-01-01 06:34 |
1,704,051,300,000 | 42,531.06 | 42,533.86 | 42,519.12 | 42,532.03 | 0 | 2024-01-01 06:35 |
1,704,051,360,000 | 42,529.49 | 42,546.87 | 42,523.28 | 42,526.68 | 0 | 2024-01-01 06:36 |
1,704,051,420,000 | 42,526.68 | 42,553.51 | 42,526.62 | 42,542.4 | 0 | 2024-01-01 06:37 |
1,704,051,480,000 | 42,541.14 | 42,557.77 | 42,540.47 | 42,553.87 | 0 | 2024-01-01 06:38 |
1,704,051,540,000 | 42,556.27 | 42,560.18 | 42,543.73 | 42,554.76 | 0 | 2024-01-01 06:39 |
1,704,051,600,000 | 42,554.76 | 42,568.98 | 42,551.38 | 42,553.27 | 0 | 2024-01-01 06:40 |
1,704,051,660,000 | 42,553.27 | 42,555.32 | 42,527.47 | 42,547.48 | 0 | 2024-01-01 06:41 |
1,704,051,720,000 | 42,547.48 | 42,559.61 | 42,528.07 | 42,559.27 | 0 | 2024-01-01 06:42 |
1,704,051,780,000 | 42,558.37 | 42,572.22 | 42,557.06 | 42,568.32 | 0 | 2024-01-01 06:43 |
1,704,051,840,000 | 42,567.49 | 42,572.11 | 42,544.56 | 42,548.27 | 0 | 2024-01-01 06:44 |
1,704,051,900,000 | 42,547.87 | 42,566.62 | 42,545.71 | 42,565.97 | 0 | 2024-01-01 06:45 |
1,704,051,960,000 | 42,565.2 | 42,567.17 | 42,544.63 | 42,545.6 | 0 | 2024-01-01 06:46 |
1,704,052,020,000 | 42,546.26 | 42,546.26 | 42,457.27 | 42,495.87 | 0 | 2024-01-01 06:47 |
1,704,052,080,000 | 42,496.01 | 42,519.17 | 42,491.43 | 42,511.4 | 0 | 2024-01-01 06:48 |
1,704,052,140,000 | 42,521.62 | 42,548.88 | 42,507.89 | 42,546.37 | 0 | 2024-01-01 06:49 |
1,704,052,200,000 | 42,546.12 | 42,562.96 | 42,529.89 | 42,556.06 | 0 | 2024-01-01 06:50 |
1,704,052,260,000 | 42,556.06 | 42,563.77 | 42,514.39 | 42,554.62 | 0 | 2024-01-01 06:51 |
1,704,052,320,000 | 42,552.17 | 42,557.62 | 42,552.17 | 42,557.62 | 0 | 2024-01-01 06:52 |
1,704,052,380,000 | 42,557.62 | 42,573.07 | 42,553.21 | 42,567.11 | 0 | 2024-01-01 06:53 |
1,704,052,440,000 | 42,562.61 | 42,564.57 | 42,549.25 | 42,563.23 | 0 | 2024-01-01 06:54 |
1,704,052,500,000 | 42,563.17 | 42,563.17 | 42,519.6 | 42,523.18 | 0 | 2024-01-01 06:55 |
1,704,052,560,000 | 42,523.18 | 42,524.49 | 42,508.47 | 42,510.28 | 0 | 2024-01-01 06:56 |
1,704,052,620,000 | 42,511.93 | 42,518.6 | 42,501.35 | 42,510.29 | 0 | 2024-01-01 06:57 |
1,704,052,680,000 | 42,511.55 | 42,524.69 | 42,500.66 | 42,522.73 | 0 | 2024-01-01 06:58 |
1,704,052,740,000 | 42,522.73 | 42,531.14 | 42,516.52 | 42,524.12 | 0 | 2024-01-01 06:59 |
1,704,052,800,000 | 42,523.14 | 42,544.87 | 42,509.1 | 42,544.87 | 0 | 2024-01-01 07:00 |
1,704,052,860,000 | 42,544.87 | 42,559.27 | 42,540.34 | 42,554.1 | 0 | 2024-01-01 07:01 |
1,704,052,920,000 | 42,556.44 | 42,560.87 | 42,553.26 | 42,560.08 | 0 | 2024-01-01 07:02 |
1,704,052,980,000 | 42,560.12 | 42,561.12 | 42,550.22 | 42,560.87 | 0 | 2024-01-01 07:03 |
1,704,053,040,000 | 42,560.87 | 42,560.87 | 42,546.7 | 42,550.87 | 0 | 2024-01-01 07:04 |
1,704,053,100,000 | 42,550.62 | 42,554.12 | 42,536.4 | 42,552.87 | 0 | 2024-01-01 07:05 |
1,704,053,160,000 | 42,553.02 | 42,566.02 | 42,553.02 | 42,561.23 | 0 | 2024-01-01 07:06 |
1,704,053,220,000 | 42,561.23 | 42,561.23 | 42,546.28 | 42,558.87 | 0 | 2024-01-01 07:07 |
1,704,053,280,000 | 42,557.62 | 42,567.41 | 42,549.87 | 42,565.5 | 0 | 2024-01-01 07:08 |
1,704,053,340,000 | 42,565.5 | 42,569.55 | 42,559.77 | 42,564.47 | 0 | 2024-01-01 07:09 |
1,704,053,400,000 | 42,563.75 | 42,576.62 | 42,544.81 | 42,574.78 | 0 | 2024-01-01 07:10 |
1,704,053,460,000 | 42,573.21 | 42,574.22 | 42,558.67 | 42,563.74 | 0 | 2024-01-01 07:11 |
1,704,053,520,000 | 42,563.74 | 42,565.42 | 42,547.9 | 42,551.5 | 0 | 2024-01-01 07:12 |
1,704,053,580,000 | 42,551.6 | 42,555.28 | 42,543.11 | 42,545.75 | 0 | 2024-01-01 07:13 |
1,704,053,640,000 | 42,545.75 | 42,558.62 | 42,544.55 | 42,550.33 | 0 | 2024-01-01 07:14 |
1,704,053,700,000 | 42,550.33 | 42,555.67 | 42,550.28 | 42,551.31 | 0 | 2024-01-01 07:15 |
1,704,053,760,000 | 42,551.31 | 42,595.37 | 42,551.06 | 42,594.62 | 0 | 2024-01-01 07:16 |
1,704,053,820,000 | 42,595.22 | 42,605.43 | 42,590.87 | 42,596.73 | 0 | 2024-01-01 07:17 |
1,704,053,880,000 | 42,599.02 | 42,631.89 | 42,596.13 | 42,620.96 | 0 | 2024-01-01 07:18 |
1,704,053,940,000 | 42,609.49 | 42,614.52 | 42,597.15 | 42,600.17 | 0 | 2024-01-01 07:19 |
1,704,054,000,000 | 42,600.18 | 42,603.58 | 42,595.83 | 42,598.87 | 0 | 2024-01-01 07:20 |
1,704,054,060,000 | 42,598.62 | 42,599.01 | 42,587.43 | 42,592.26 | 0 | 2024-01-01 07:21 |
1,704,054,120,000 | 42,592.26 | 42,595.02 | 42,574.98 | 42,576.83 | 0 | 2024-01-01 07:22 |
1,704,054,180,000 | 42,577.83 | 42,586.62 | 42,570.63 | 42,581.53 | 0 | 2024-01-01 07:23 |
1,704,054,240,000 | 42,581.53 | 42,610.75 | 42,571.82 | 42,601.95 | 0 | 2024-01-01 07:24 |
1,704,054,300,000 | 42,602.7 | 42,604.19 | 42,589.23 | 42,597.43 | 0 | 2024-01-01 07:25 |
1,704,054,360,000 | 42,596.43 | 42,596.43 | 42,582.88 | 42,593.74 | 0 | 2024-01-01 07:26 |
1,704,054,420,000 | 42,592.39 | 42,613.25 | 42,589.76 | 42,598.46 | 0 | 2024-01-01 07:27 |
1,704,054,480,000 | 42,598.21 | 42,599.26 | 42,586.94 | 42,587.81 | 0 | 2024-01-01 07:28 |
1,704,054,540,000 | 42,587.81 | 42,588.31 | 42,586.88 | 42,588.31 | 0 | 2024-01-01 07:29 |
1,704,054,600,000 | 42,588.27 | 42,603.27 | 42,569.99 | 42,582.41 | 0 | 2024-01-01 07:30 |