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
|
|---|---|---|---|---|---|---|
2024-09-30T23:56:06.696000 | 63,318.01 | 63,318.02 | 63,310 | 63,312.94 | 1.15443 | 73,090.556112 |
2024-09-30T23:56:14.983000 | 63,312.94 | 63,333.28 | 63,312.94 | 63,333.28 | 0.97064 | 61,466.955919 |
2024-09-30T23:56:15.192000 | 63,333.32 | 63,333.97 | 63,333.32 | 63,333.97 | 0.04446 | 2,815.800683 |
2024-09-30T23:56:18.965000 | 63,333.97 | 63,341.22 | 63,333.97 | 63,341.22 | 0.48923 | 30,986.770288 |
2024-09-30T23:56:18.991000 | 63,341.22 | 63,343.99 | 63,341.22 | 63,343.99 | 0.36728 | 23,264.205694 |
2024-09-30T23:56:18.992000 | 63,343.99 | 63,344 | 63,343.99 | 63,343.99 | 0.00802 | 508.0188 |
2024-09-30T23:56:24.956000 | 63,343.99 | 63,344 | 63,340.55 | 63,340.55 | 0.46944 | 29,735.58186 |
2024-09-30T23:56:27.006000 | 63,340.55 | 63,340.55 | 63,336.02 | 63,336.02 | 0.60089 | 38,058.718226 |
2024-09-30T23:56:27.136000 | 63,336.02 | 63,337.35 | 63,336.01 | 63,337.35 | 0.05426 | 3,436.619931 |
2024-09-30T23:56:31.593000 | 63,337.35 | 63,344.59 | 63,337.35 | 63,344.59 | 0.3411 | 21,606.411865 |
2024-09-30T23:56:35.472000 | 63,344.59 | 63,349.2 | 63,344.59 | 63,349.2 | 0.40308 | 25,533.744697 |
2024-09-30T23:56:39.894000 | 63,349.2 | 63,356.65 | 63,348.41 | 63,348.41 | 0.99477 | 63,022.81199 |
2024-09-30T23:56:56.896000 | 63,348.41 | 63,348.41 | 63,332.11 | 63,332.11 | 3.20004 | 202,696.208108 |
2024-09-30T23:57:05.381000 | 63,332.11 | 63,335.99 | 63,324.99 | 63,335.99 | 0.92235 | 58,411.149103 |
2024-09-30T23:57:15.762000 | 63,335.99 | 63,351.15 | 63,335.99 | 63,351.15 | 2.1154 | 133,991.182497 |
2024-09-30T23:57:18.071000 | 63,351.15 | 63,352 | 63,346.01 | 63,346.01 | 0.24278 | 15,380.512346 |
2024-09-30T23:57:18.861000 | 63,346.01 | 63,346.01 | 63,342 | 63,342 | 0.05635 | 3,569.4806 |
2024-09-30T23:57:19.580000 | 63,342 | 63,342 | 63,340.09 | 63,340.09 | 0.05654 | 3,581.348104 |
2024-09-30T23:57:21.275000 | 63,340.09 | 63,340.09 | 63,332.01 | 63,332.01 | 1.10346 | 69,890.765138 |
2024-09-30T23:57:21.275000 | 63,332.01 | 63,332.01 | 63,332 | 63,332 | 0.00359 | 227.361886 |
2024-09-30T23:57:30.191000 | 63,332 | 63,332 | 63,324.99 | 63,330.01 | 0.35704 | 22,610.572858 |
2024-09-30T23:58:13.614000 | 63,330.01 | 63,352 | 63,324.99 | 63,351.71 | 7.83333 | 496,131.477898 |
2024-09-30T23:58:41.669000 | 63,351.71 | 63,355.94 | 63,348.01 | 63,355.94 | 0.59084 | 37,429.20584 |
2024-09-30T23:58:50.559000 | 63,355.99 | 63,356 | 63,349.22 | 63,349.22 | 0.6751 | 42,771.071859 |
2024-09-30T23:59:16.329000 | 63,349.22 | 63,349.22 | 63,345.64 | 63,345.64 | 1.89513 | 120,052.567338 |
2024-09-30T23:59:16.862000 | 63,345.64 | 63,348.3 | 63,344 | 63,348.3 | 4.67287 | 295,998.774623 |
2024-09-30T23:59:22.126000 | 63,348.31 | 63,357.14 | 63,348.31 | 63,357.14 | 0.20616 | 13,060.646902 |
2024-09-30T23:59:37.190000 | 63,357.14 | 63,359.05 | 63,345.22 | 63,345.22 | 0.93085 | 58,974.960804 |
2024-09-30T23:59:56.203000 | 63,345.22 | 63,345.22 | 63,330.04 | 63,330.04 | 2.92915 | 185,529.71392 |