Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 10.2k
369k
| high
float64 10.4k
369k
| low
float64 10.1k
368k
| close
float64 10.2k
369k
| volume
float64 0
474k
| value
float64 0
35B
|
|---|---|---|---|---|---|---|
2021-10-15 15:10:00 | 159,700 | 209,900 | 159,700 | 208,000 | 117,356.537345 | 23,973,894,649.919434 |
2021-10-15 15:11:00 | 209,300 | 235,300 | 207,950 | 229,950 | 147,587.208273 | 32,490,289,794.888737 |
2021-10-15 15:12:00 | 233,600 | 246,050 | 220,050 | 230,050 | 146,786.335554 | 35,011,963,300.948326 |
2021-10-15 15:13:00 | 220,700 | 230,000 | 219,300 | 219,700 | 92,228.730424 | 20,354,665,523.744534 |
2021-10-15 15:14:00 | 219,800 | 226,100 | 219,550 | 225,000 | 67,159.02788 | 15,010,522,247.530804 |
2021-10-15 15:15:00 | 225,400 | 232,150 | 224,500 | 228,200 | 82,204.634339 | 18,739,621,220.40344 |
2021-10-15 15:16:00 | 228,350 | 228,650 | 198,900 | 202,300 | 80,009.066411 | 16,858,656,885.826757 |
2021-10-15 15:17:00 | 203,000 | 207,500 | 202,150 | 206,600 | 62,665.131181 | 12,835,348,609.331343 |
2021-10-15 15:18:00 | 207,200 | 208,550 | 198,900 | 199,000 | 56,989.180995 | 11,725,536,108.233648 |
2021-10-15 15:19:00 | 199,100 | 201,500 | 198,100 | 199,400 | 65,467.635648 | 13,084,374,410.51629 |
2021-10-15 15:20:00 | 199,500 | 199,650 | 195,000 | 196,050 | 53,325.400901 | 10,518,040,930.727983 |
2021-10-15 15:21:00 | 195,700 | 196,600 | 194,850 | 196,450 | 49,186.281631 | 9,622,261,608.72044 |
2021-10-15 15:22:00 | 196,600 | 198,450 | 195,650 | 197,450 | 41,133.70709 | 8,100,400,324.146131 |
2021-10-15 15:23:00 | 197,450 | 197,750 | 196,750 | 197,300 | 31,088.477478 | 6,129,934,027.912698 |
2021-10-15 15:24:00 | 197,300 | 201,550 | 197,300 | 200,500 | 36,628.0089 | 7,303,392,716.851719 |
2021-10-15 15:25:00 | 201,500 | 203,700 | 200,000 | 200,350 | 52,576.807342 | 10,619,340,233.059244 |
2021-10-15 15:26:00 | 200,400 | 200,750 | 197,750 | 198,750 | 32,770.582073 | 6,513,259,839.549926 |
2021-10-15 15:27:00 | 198,650 | 200,650 | 198,650 | 199,850 | 27,746.045633 | 5,546,868,288.48581 |
2021-10-15 15:28:00 | 199,700 | 202,200 | 199,700 | 202,000 | 22,995.197838 | 4,609,417,426.668057 |
2021-10-15 15:29:00 | 202,200 | 203,200 | 199,900 | 200,850 | 33,049.030391 | 6,672,132,786.430952 |
2021-10-15 15:30:00 | 201,050 | 202,000 | 200,100 | 200,100 | 20,374.515754 | 4,100,656,454.288869 |
2021-10-15 15:31:00 | 200,100 | 200,150 | 194,900 | 195,000 | 38,286.503651 | 7,554,984,347.693993 |
2021-10-15 15:32:00 | 195,000 | 195,000 | 191,500 | 193,550 | 63,090.048294 | 12,179,500,493.050114 |
2021-10-15 15:33:00 | 193,500 | 195,000 | 193,400 | 193,450 | 30,189.381431 | 5,853,489,364.354991 |
2021-10-15 15:34:00 | 193,450 | 193,600 | 192,000 | 192,700 | 22,022.130912 | 4,242,700,022.611442 |
2021-10-15 15:35:00 | 192,750 | 192,750 | 191,100 | 191,150 | 21,936.784773 | 4,214,509,439.257707 |
2021-10-15 15:36:00 | 191,100 | 191,850 | 190,500 | 191,850 | 41,710.163594 | 7,958,782,460.192109 |
2021-10-15 15:37:00 | 191,800 | 192,950 | 191,600 | 192,900 | 21,226.250547 | 4,074,830,577.639487 |
2021-10-15 15:38:00 | 192,900 | 194,250 | 192,900 | 194,150 | 20,812.038307 | 4,028,755,564.865659 |
2021-10-15 15:39:00 | 194,200 | 195,550 | 194,050 | 194,050 | 23,281.497988 | 4,531,335,830.89924 |
2021-10-15 15:40:00 | 194,100 | 194,250 | 193,450 | 193,650 | 15,839.236286 | 3,067,417,432.957157 |
2021-10-15 15:41:00 | 193,700 | 194,250 | 193,650 | 194,200 | 7,863.091596 | 1,525,787,381.076782 |
2021-10-15 15:42:00 | 194,200 | 194,750 | 194,050 | 194,600 | 10,364.296991 | 2,013,584,206.336634 |
2021-10-15 15:43:00 | 194,600 | 195,350 | 194,450 | 194,900 | 12,701.865036 | 2,474,241,755.01408 |
2021-10-15 15:44:00 | 194,850 | 194,900 | 194,450 | 194,500 | 6,924.656761 | 1,348,104,316.182009 |
2021-10-15 15:45:00 | 194,500 | 194,550 | 193,500 | 193,500 | 11,230.33277 | 2,176,262,999.841934 |
2021-10-15 15:46:00 | 193,550 | 194,050 | 193,500 | 194,000 | 6,148.151758 | 1,190,620,472.0196 |
2021-10-15 15:47:00 | 194,000 | 194,150 | 193,900 | 194,050 | 5,653.839023 | 1,096,903,395.787942 |
2021-10-15 15:48:00 | 194,050 | 194,350 | 194,000 | 194,350 | 7,283.129968 | 1,413,927,098.319442 |
2021-10-15 15:49:00 | 194,300 | 194,350 | 194,000 | 194,000 | 7,135.40586 | 1,385,923,445.770387 |
2021-10-15 15:50:00 | 194,050 | 194,150 | 193,950 | 193,950 | 5,814.993902 | 1,128,211,844.194217 |
2021-10-15 15:51:00 | 193,950 | 194,550 | 193,900 | 194,500 | 6,677.406336 | 1,295,982,186.898194 |
2021-10-15 15:52:00 | 194,550 | 196,800 | 194,500 | 195,900 | 12,145.81924 | 2,378,552,050.772462 |
2021-10-15 15:53:00 | 195,950 | 196,750 | 195,800 | 196,550 | 11,874.045183 | 2,333,206,772.297394 |
2021-10-15 15:54:00 | 196,550 | 197,900 | 196,500 | 197,750 | 11,554.660641 | 2,279,559,335.785142 |
2021-10-15 15:55:00 | 197,550 | 197,750 | 197,200 | 197,250 | 12,857.876215 | 2,539,249,340.804369 |
2021-10-15 15:56:00 | 197,200 | 197,250 | 196,400 | 196,450 | 12,477.011701 | 2,453,895,970.937693 |
2021-10-15 15:57:00 | 196,400 | 196,450 | 194,550 | 194,800 | 8,076.885579 | 1,580,507,855.726249 |
2021-10-15 15:58:00 | 194,600 | 196,350 | 194,600 | 196,300 | 10,102.697328 | 1,974,741,679.795512 |
2021-10-15 15:59:00 | 196,300 | 198,550 | 196,150 | 198,100 | 12,765.6822 | 2,521,849,017.469862 |
2021-10-15 16:00:00 | 198,400 | 200,000 | 197,750 | 200,000 | 17,116.480477 | 3,406,267,354.860008 |
2021-10-15 16:01:00 | 199,950 | 200,500 | 197,250 | 197,300 | 30,141.975895 | 6,017,434,111.749627 |
2021-10-15 16:02:00 | 197,350 | 198,150 | 196,350 | 198,100 | 10,692.909471 | 2,106,435,947.962131 |
2021-10-15 16:03:00 | 198,150 | 202,150 | 198,100 | 199,750 | 23,025.061112 | 4,622,624,004.237976 |
2021-10-15 16:04:00 | 199,600 | 201,500 | 199,500 | 200,600 | 28,051.641458 | 5,628,514,057.397038 |
2021-10-15 16:05:00 | 200,600 | 200,850 | 198,200 | 198,250 | 15,809.410674 | 3,155,216,385.348326 |
2021-10-15 16:06:00 | 198,200 | 200,150 | 197,650 | 200,050 | 10,896.7925 | 2,166,330,457.087056 |
2021-10-15 16:07:00 | 200,100 | 201,350 | 199,000 | 199,250 | 17,810.515464 | 3,559,499,190.222941 |
2021-10-15 16:08:00 | 199,250 | 199,400 | 198,850 | 199,400 | 11,692.044965 | 2,328,286,800.526409 |
2021-10-15 16:09:00 | 199,400 | 199,550 | 197,900 | 198,300 | 14,528.257889 | 2,884,395,918.010362 |
2021-10-15 16:10:00 | 198,300 | 199,150 | 198,250 | 198,950 | 8,887.790845 | 1,766,760,711.471867 |
2021-10-15 16:11:00 | 199,000 | 199,050 | 196,500 | 196,500 | 11,478.228287 | 2,268,827,186.624073 |
2021-10-15 16:12:00 | 196,550 | 197,900 | 196,500 | 197,600 | 7,494.987426 | 1,479,461,333.873972 |
2021-10-15 16:13:00 | 197,550 | 197,700 | 196,400 | 196,600 | 9,463.322325 | 1,863,582,077.835645 |
2021-10-15 16:14:00 | 196,600 | 196,700 | 196,050 | 196,450 | 9,303.580689 | 1,827,834,628.038621 |
2021-10-15 16:15:00 | 196,650 | 197,350 | 196,350 | 197,200 | 5,797.904584 | 1,141,302,487.726703 |
2021-10-15 16:16:00 | 197,100 | 197,250 | 196,750 | 197,150 | 3,312.641721 | 652,655,829.203109 |
2021-10-15 16:17:00 | 197,150 | 197,150 | 196,700 | 196,700 | 6,208.859449 | 1,222,544,732.149205 |
2021-10-15 16:18:00 | 196,700 | 196,750 | 196,550 | 196,600 | 5,676.027884 | 1,116,250,848.782484 |
2021-10-15 16:19:00 | 196,600 | 196,600 | 195,700 | 195,750 | 8,069.822807 | 1,583,589,535.978981 |
2021-10-15 16:20:00 | 195,750 | 196,550 | 194,800 | 195,500 | 11,632.865071 | 2,272,959,940.388629 |
2021-10-15 16:21:00 | 195,450 | 196,500 | 195,450 | 196,150 | 4,970.762348 | 972,959,317.393109 |
2021-10-15 16:22:00 | 196,200 | 196,500 | 195,550 | 195,850 | 3,464.69868 | 678,845,591.046113 |
2021-10-15 16:23:00 | 195,850 | 195,950 | 195,150 | 195,350 | 5,909.675055 | 1,155,553,419.678956 |
2021-10-15 16:24:00 | 195,350 | 195,400 | 194,450 | 194,500 | 6,542.118278 | 1,276,258,820.56456 |
2021-10-15 16:25:00 | 194,450 | 195,500 | 194,050 | 194,700 | 9,502.620128 | 1,848,508,098.358254 |
2021-10-15 16:26:00 | 194,700 | 195,150 | 194,550 | 195,150 | 4,847.965488 | 944,530,193.436243 |
2021-10-15 16:27:00 | 195,150 | 195,750 | 194,900 | 195,750 | 5,451.460278 | 1,063,750,328.784338 |
2021-10-15 16:28:00 | 195,700 | 196,400 | 195,700 | 196,250 | 3,417.742169 | 669,710,481.777486 |
2021-10-15 16:29:00 | 196,350 | 196,550 | 195,100 | 195,300 | 5,638.712976 | 1,103,539,677.111761 |
2021-10-15 16:30:00 | 195,300 | 195,550 | 195,150 | 195,450 | 4,762.652442 | 930,092,813.450532 |
2021-10-15 16:31:00 | 195,450 | 196,150 | 195,450 | 196,100 | 2,040.331786 | 399,762,714.547107 |
2021-10-15 16:32:00 | 196,100 | 196,500 | 196,100 | 196,400 | 2,889.771331 | 567,195,222.022611 |
2021-10-15 16:33:00 | 196,350 | 197,300 | 196,350 | 197,150 | 5,949.034839 | 1,172,112,765.865665 |
2021-10-15 16:34:00 | 197,100 | 198,950 | 197,100 | 197,950 | 6,153.439926 | 1,219,471,686.961278 |
2021-10-15 16:35:00 | 197,950 | 198,950 | 197,950 | 198,500 | 6,286.130294 | 1,247,685,724.750715 |
2021-10-15 16:36:00 | 198,500 | 198,700 | 196,450 | 196,500 | 7,332.335735 | 1,451,688,130.714289 |
2021-10-15 16:37:00 | 196,450 | 198,300 | 195,600 | 196,000 | 6,435.868568 | 1,267,256,491.677367 |
2021-10-15 16:38:00 | 195,650 | 197,550 | 195,500 | 197,000 | 4,967.707303 | 975,983,552.018597 |
2021-10-15 16:39:00 | 197,000 | 198,000 | 196,850 | 197,800 | 2,683.859273 | 529,654,577.779072 |
2021-10-15 16:40:00 | 197,700 | 198,450 | 197,200 | 198,250 | 4,840.54026 | 958,386,073.037304 |
2021-10-15 16:41:00 | 198,400 | 198,400 | 197,250 | 197,400 | 4,129.34186 | 816,393,765.281089 |
2021-10-15 16:42:00 | 197,350 | 197,700 | 197,300 | 197,550 | 3,004.479233 | 593,157,016.689784 |
2021-10-15 16:43:00 | 197,550 | 198,000 | 197,450 | 197,900 | 3,357.449707 | 663,599,101.377823 |
2021-10-15 16:44:00 | 197,950 | 198,000 | 196,700 | 196,800 | 4,379.169275 | 864,911,609.434892 |
2021-10-15 16:45:00 | 196,700 | 197,400 | 196,600 | 197,000 | 3,348.549484 | 659,452,801.596854 |
2021-10-15 16:46:00 | 197,050 | 197,100 | 196,000 | 196,700 | 5,041.962075 | 990,221,875.996061 |
2021-10-15 16:47:00 | 196,700 | 196,900 | 196,300 | 196,750 | 4,795.619828 | 942,787,943.286193 |
2021-10-15 16:48:00 | 196,700 | 197,300 | 196,700 | 197,250 | 2,937.829795 | 578,659,044.687986 |
2021-10-15 16:49:00 | 197,250 | 197,350 | 196,850 | 197,300 | 4,098.316536 | 807,658,587.367201 |