Search is not available for this dataset
time
timestamp[ns] | open
float64 2.85k
73.8k
| high
float64 2.94k
73.8k
| low
float64 2.82k
73.8k
| close
float64 2.85k
73.8k
| volume
float64 0
2.1k
| dollar_volume
float64 0.01
39.7M
|
|---|---|---|---|---|---|---|
2017-08-17T12:09:00.061000 | 4,261.48 | 4,485.39 | 4,261.32 | 4,448.89 | 153.629987 | 670,876.717253 |
2017-08-17T14:32:00.095000 | 4,448.89 | 4,469.46 | 4,411 | 4,452.57 | 73.075528 | 324,671.171451 |
2017-08-17T15:34:10.547000 | 4,467.81 | 4,485.39 | 4,412.1 | 4,421 | 55.724713 | 248,332.783016 |
2017-08-17T16:49:24.223000 | 4,421 | 4,425.83 | 4,255.3 | 4,338.13 | 100.894653 | 437,587.283482 |
2017-08-17T20:07:00.093000 | 4,338.13 | 4,354.84 | 4,200.74 | 4,297.13 | 168.187087 | 720,192.545856 |
2017-08-17T23:50:27.749000 | 4,297.13 | 4,369.69 | 4,258.56 | 4,298.6 | 232.63706 | 1,005,895.291966 |
2017-08-18T00:26:21.984000 | 4,298.6 | 4,317.33 | 4,267.78 | 4,304.49 | 35.602896 | 152,772.704565 |
2017-08-18T01:51:01.303000 | 4,304.49 | 4,340.62 | 4,134.61 | 4,238.89 | 124.82902 | 529,353.576871 |
2017-08-18T02:46:24.073000 | 4,238.89 | 4,298.64 | 4,234 | 4,252.95 | 57.300434 | 244,179.889122 |
2017-08-18T04:16:29.385000 | 4,252.95 | 4,308.7 | 4,234 | 4,247.93 | 79.946457 | 341,426.516882 |
2017-08-18T05:26:00.085000 | 4,247.93 | 4,319.93 | 4,234.43 | 4,295.68 | 74.733857 | 319,460.572707 |
2017-08-18T06:47:52.538000 | 4,317.21 | 4,340.62 | 4,247.75 | 4,289.09 | 79.099521 | 339,389.534362 |
2017-08-18T09:50:27.192000 | 4,289.09 | 4,327.25 | 4,259.85 | 4,276.89 | 198.794448 | 853,172.612687 |
2017-08-18T12:11:28.465000 | 4,310 | 4,371.52 | 4,276.89 | 4,338.8 | 87.10397 | 377,426.25396 |
2017-08-18T16:57:29.092000 | 4,338.8 | 4,340.31 | 4,193.7 | 4,250.34 | 214.228684 | 912,028.007156 |
2017-08-18T18:28:31.815000 | 4,250.34 | 4,250.34 | 4,066.53 | 4,174 | 79.738073 | 334,350.235196 |
2017-08-18T23:15:24.142000 | 4,192 | 4,297.75 | 3,938.77 | 4,113.75 | 141.19939 | 572,972.780876 |
2017-08-19T03:19:00.084000 | 4,113.75 | 4,184.69 | 4,084.28 | 4,131.19 | 131.083191 | 541,895.885427 |
2017-08-19T11:23:00.148000 | 4,120 | 4,157.65 | 3,933.21 | 3,989.9 | 179.211905 | 725,728.029185 |
2017-08-19T12:40:00.093000 | 3,989.9 | 4,057.8 | 3,850 | 4,045.69 | 39.437648 | 156,167.957416 |
2017-08-20T05:05:12.887000 | 4,044.56 | 4,149.99 | 3,953.4 | 4,087 | 77.826381 | 315,844.250655 |
2017-08-20T11:32:59.642000 | 4,087 | 4,211.08 | 4,032.62 | 4,090 | 51.176287 | 210,891.084828 |
2017-08-20T19:33:01.954000 | 4,080.01 | 4,185.94 | 4,063.35 | 4,167.61 | 196.354006 | 810,548.590192 |
2017-08-20T22:44:48.259000 | 4,167.61 | 4,185.14 | 4,116 | 4,158.57 | 137.315504 | 569,299.088822 |
2017-08-21T00:04:08.239000 | 4,169.97 | 4,171.62 | 4,062.78 | 4,080 | 78.674712 | 324,917.913198 |
2017-08-21T00:27:05.776000 | 4,080 | 4,106.36 | 4,077.3 | 4,101.34 | 18.891339 | 77,340.711226 |
2017-08-21T01:38:48.145000 | 4,101.34 | 4,119.62 | 4,074.52 | 4,092.33 | 66.325357 | 271,581.642037 |
2017-08-21T06:06:56.621000 | 4,092.33 | 4,113.65 | 4,011.02 | 4,031.47 | 241.755948 | 983,470.979327 |
2017-08-21T07:06:26.840000 | 4,031.47 | 4,031.47 | 3,953.4 | 3,970.64 | 67.547392 | 269,958.856997 |
2017-08-21T08:25:04.550000 | 3,970.64 | 4,055.92 | 3,970.63 | 4,036.3 | 73.59975 | 296,632.972716 |
2017-08-21T11:41:23.301000 | 4,036.3 | 4,088.12 | 4,000.01 | 4,000.01 | 41.212776 | 166,453.318953 |
2017-08-21T20:04:10.762000 | 4,000.01 | 4,042.11 | 3,911.79 | 4,026.05 | 79.888406 | 319,179.319215 |
2017-08-21T21:29:21.805000 | 4,026.05 | 4,042.11 | 3,950 | 4,019.52 | 51.723432 | 207,892.572708 |
2017-08-21T23:54:00.078000 | 4,019.52 | 4,070.49 | 3,987.5 | 3,987.98 | 42.867276 | 172,656.074432 |
2017-08-22T02:12:12.603000 | 4,000.95 | 4,016 | 3,688.97 | 3,796 | 95.071793 | 368,076.924384 |
2017-08-22T07:25:24.053000 | 3,797.99 | 3,868.57 | 3,400 | 3,749.95 | 153.546291 | 576,956.291437 |
2017-08-22T10:14:53.318000 | 3,749.95 | 3,920.31 | 3,733.81 | 3,870.27 | 161.788262 | 619,342.087452 |
2017-08-22T14:29:51.634000 | 3,870.27 | 3,990.12 | 3,801.33 | 3,801.33 | 232.796434 | 904,997.118799 |
2017-08-23T04:56:00.082000 | 3,786.81 | 4,127.99 | 3,786.81 | 4,075.16 | 523.413769 | 2,098,341.102216 |
2017-08-23T12:01:14.494000 | 4,069 | 4,242.32 | 4,035.32 | 4,206 | 240.574065 | 992,794.056264 |
2017-08-23T14:23:30.993000 | 4,206 | 4,265.8 | 4,155 | 4,167.16 | 159.026556 | 669,444.011257 |
2017-08-23T14:39:22.789000 | 4,167.16 | 4,212.29 | 4,167 | 4,206.76 | 28.241166 | 118,574.299382 |
2017-08-23T16:09:58.157000 | 4,206.76 | 4,238.98 | 4,150.65 | 4,198.01 | 60.616059 | 254,225.635852 |
2017-08-23T16:11:29.990000 | 4,238.98 | 4,241.8 | 4,198.01 | 4,198.01 | 7.424668 | 31,338.981696 |
2017-08-23T22:07:24.270000 | 4,198.01 | 4,259.58 | 4,073 | 4,097 | 241.309289 | 1,002,955.106511 |
2017-08-24T10:04:48.306000 | 4,097 | 4,224 | 4,069.8 | 4,194.6 | 389.880768 | 1,616,490.49855 |
2017-08-25T00:23:05.560000 | 4,194.6 | 4,371.68 | 4,136.33 | 4,343.07 | 478.050734 | 2,014,415.189866 |
2017-08-25T12:11:58.123000 | 4,343.07 | 4,370 | 4,267.5 | 4,319.66 | 314.641277 | 1,361,882.948076 |
2017-08-25T12:22:44.468000 | 4,319.66 | 4,341.95 | 4,261.15 | 4,261.15 | 55.986229 | 241,781.431868 |
2017-08-25T17:39:13.390000 | 4,261.14 | 4,453.91 | 4,261.13 | 4,397.79 | 126.01233 | 547,691.036472 |
2017-08-26T12:40:07.107000 | 4,375.29 | 4,449.44 | 4,228.99 | 4,250 | 177.319514 | 763,242.9375 |
2017-08-27T02:23:37.028000 | 4,250 | 4,400 | 4,212.41 | 4,400 | 157.427146 | 677,360.623564 |
2017-08-28T00:05:27.912000 | 4,400 | 4,400 | 4,285.54 | 4,300.01 | 309.800028 | 1,343,488.073378 |
2017-08-28T04:14:55.743000 | 4,300.01 | 4,330.36 | 4,166.64 | 4,166.65 | 85.715354 | 366,153.163042 |
2017-08-28T07:23:51.684000 | 4,166.65 | 4,282.07 | 4,124.54 | 4,269.96 | 70.697269 | 296,602.082774 |
2017-08-28T18:23:50.870000 | 4,269.96 | 4,370.45 | 4,226.93 | 4,324.65 | 319.730749 | 1,374,733.707281 |
2017-08-29T07:08:00.114000 | 4,324.65 | 4,404.05 | 4,290.18 | 4,368.48 | 303.540119 | 1,321,098.98186 |
2017-08-29T14:09:56.883000 | 4,347.56 | 4,625.85 | 4,313.86 | 4,566.66 | 201.015212 | 883,426.308138 |
2017-08-29T22:30:24.405000 | 4,566.66 | 4,624.99 | 4,496.95 | 4,564.77 | 214.251517 | 975,620.962354 |
2017-08-30T07:50:00.104000 | 4,564.77 | 4,647.51 | 4,527.45 | 4,578.86 | 274.443628 | 1,260,254.048563 |
2017-08-30T12:11:02.345000 | 4,558.89 | 4,598.83 | 4,416.01 | 4,478.11 | 206.25632 | 930,065.526101 |
2017-08-30T13:05:24.532000 | 4,478.11 | 4,592.76 | 4,416.16 | 4,548.74 | 31.816933 | 144,575.17434 |
2017-08-30T13:47:24.499000 | 4,548.74 | 4,587 | 4,532.5 | 4,553.25 | 29.494248 | 134,533.355754 |
2017-08-30T17:24:00.103000 | 4,553.25 | 4,598.08 | 4,516.95 | 4,571.29 | 113.676427 | 517,902.084237 |
2017-08-30T17:29:42.124000 | 4,588.16 | 4,588.16 | 4,588.16 | 4,588.16 | 0.377703 | 1,732.961796 |
2017-08-30T18:39:27.549000 | 4,588.16 | 4,609.92 | 4,554.18 | 4,584 | 18.408315 | 84,391.401996 |
2017-08-31T12:26:11.291000 | 4,584 | 4,678.57 | 4,516.87 | 4,674.33 | 485.96891 | 2,229,793.6501 |
2017-09-01T10:47:19.568000 | 4,659.54 | 4,778.19 | 4,631.41 | 4,764.65 | 481.786977 | 2,265,423.393085 |
2017-09-01T18:36:15.168000 | 4,764.65 | 4,839.92 | 4,725.81 | 4,762.36 | 176.055375 | 839,456.744728 |
2017-09-02T03:06:24.602000 | 4,762.35 | 4,939.19 | 4,739.08 | 4,814.27 | 217.928559 | 1,054,967.8194 |
2017-09-02T06:23:38.949000 | 4,814.27 | 4,850 | 4,473.35 | 4,539.21 | 167.433918 | 781,375.394897 |
2017-09-02T10:47:04.985000 | 4,599.99 | 4,780 | 4,537.01 | 4,625.16 | 170.509998 | 791,001.757787 |
2017-09-02T12:15:00.081000 | 4,625.16 | 4,688.66 | 4,617.95 | 4,663.52 | 40.193827 | 186,657.244179 |
2017-09-02T14:28:16.626000 | 4,658.73 | 4,668.52 | 4,516.17 | 4,551.73 | 65.342808 | 300,026.834691 |
2017-09-02T14:52:24.499000 | 4,551.73 | 4,581.54 | 4,418.22 | 4,452.12 | 38.663982 | 172,695.529405 |
2017-09-02T15:20:07.862000 | 4,452.12 | 4,487.87 | 4,367.04 | 4,419.97 | 25.584469 | 112,913.101324 |
2017-09-02T17:18:00.234000 | 4,419.97 | 4,508.96 | 4,354.61 | 4,478.81 | 112.650104 | 499,626.948478 |
2017-09-02T20:19:52.530000 | 4,478.81 | 4,554.98 | 4,367.46 | 4,367.46 | 91.556228 | 411,179.940488 |
2017-09-02T20:26:38.422000 | 4,361.69 | 4,400.72 | 4,286.87 | 4,359.94 | 20.527986 | 89,247.358361 |
2017-09-03T01:10:38.201000 | 4,359.92 | 4,618.38 | 4,286.87 | 4,580 | 134.025885 | 595,134.251814 |
2017-09-03T03:43:02.124000 | 4,580 | 4,618.39 | 4,467.88 | 4,569.85 | 56.229039 | 255,165.509811 |
2017-09-03T07:52:37.528000 | 4,569.85 | 4,714.76 | 4,569.54 | 4,622.41 | 138.581594 | 644,799.465216 |
2017-09-03T12:40:10.075000 | 4,622.4 | 4,674.86 | 4,415.05 | 4,500 | 120.51279 | 548,303.883968 |
2017-09-03T13:56:47.813000 | 4,503.9 | 4,557.25 | 4,298.33 | 4,298.36 | 58.98063 | 260,367.402588 |
2017-09-03T14:33:44.192000 | 4,298.36 | 4,380.27 | 4,298.33 | 4,307.11 | 51.657305 | 223,367.985864 |
2017-09-03T15:39:48.442000 | 4,307.1 | 4,469.14 | 4,307.04 | 4,382.86 | 32.555703 | 142,966.276533 |
2017-09-03T18:04:01.313000 | 4,382.86 | 4,529.44 | 4,345.01 | 4,522.35 | 59.548771 | 264,722.697926 |
2017-09-03T23:54:12.782000 | 4,522.26 | 4,583.84 | 4,425.46 | 4,496.52 | 133.791075 | 602,209.934457 |
2017-09-04T01:35:57.337000 | 4,509.08 | 4,527.49 | 4,411.8 | 4,430.98 | 33.200208 | 147,678.551344 |
2017-09-04T03:15:51.383000 | 4,430.98 | 4,449.99 | 4,390.12 | 4,400 | 38.735295 | 171,201.719385 |
2017-09-04T07:11:40.824000 | 4,400 | 4,493.15 | 4,340.5 | 4,449.62 | 140.699541 | 620,411.963347 |
2017-09-04T08:03:00.265000 | 4,449.62 | 4,449.62 | 4,052 | 4,099 | 165.691038 | 697,019.473901 |
2017-09-04T10:45:08.769000 | 4,099 | 4,437.68 | 4,075 | 4,400 | 299.918575 | 1,290,197.734901 |
2017-09-04T11:53:18.935000 | 4,401.5 | 4,407.48 | 4,125.1 | 4,161.45 | 139.858341 | 598,961.786421 |
2017-09-04T14:04:14.498000 | 4,161.45 | 4,311.14 | 4,106.81 | 4,258.6 | 126.493762 | 530,684.02688 |
2017-09-04T14:48:06.902000 | 4,258.6 | 4,275.18 | 4,189.1 | 4,190 | 46.327748 | 195,119.916818 |
2017-09-04T16:09:21.583000 | 4,190 | 4,190 | 4,014.76 | 4,021.38 | 117.969386 | 481,886.866435 |
2017-09-04T16:28:26.183000 | 4,019.99 | 4,115.05 | 4,014.76 | 4,025.01 | 27.038125 | 109,423.550087 |
2017-09-04T16:50:32.628000 | 4,025.01 | 4,069.75 | 4,014.77 | 4,024 | 14.680386 | 59,218.977135 |
2017-09-04T22:13:19.142000 | 4,024 | 4,300.95 | 3,972.51 | 4,180.35 | 182.93561 | 755,610.817611 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 10