Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 0.01
0.06
| high
float64 0.01
0.06
| low
float64 0.01
0.06
| close
float64 0.01
0.06
| volume
float64 0
1,595B
| value
float64 0
25B
|
|---|---|---|---|---|---|---|
2024-11-29 05:25:00 | 0.03525 | 0.03525 | 0.03525 | 0.03525 | 294,452,676.817252 | 10,379,456.857808 |
2024-11-29 05:26:00 | 0.03526 | 0.03526 | 0.03525 | 0.03526 | 305,116,712.724596 | 10,755,397.086778 |
2024-11-29 05:27:00 | 0.03525 | 0.03525 | 0.03522 | 0.03523 | 92,046,643.57431 | 3,242,891.934687 |
2024-11-29 05:28:00 | 0.03523 | 0.03523 | 0.03518 | 0.03518 | 1,716,591,501.192675 | 60,421,296.539925 |
2024-11-29 05:29:00 | 0.03519 | 0.03519 | 0.03517 | 0.03517 | 1,234,839,526.941191 | 43,440,806.414432 |
2024-11-29 05:30:00 | 0.03518 | 0.03523 | 0.03518 | 0.03523 | 1,718,656,640.06609 | 60,480,498.057788 |
2024-11-29 05:31:00 | 0.03519 | 0.03519 | 0.03518 | 0.03518 | 544,629,076.283845 | 19,164,924.295886 |
2024-11-29 05:32:00 | 0.03518 | 0.03523 | 0.03518 | 0.03523 | 156,594,028.911185 | 5,513,641.030774 |
2024-11-29 05:33:00 | 0.03523 | 0.03529 | 0.03521 | 0.03524 | 3,491,185,008.752556 | 122,994,311.594993 |
2024-11-29 05:34:00 | 0.03524 | 0.03531 | 0.03524 | 0.03529 | 339,124,053.865602 | 11,967,278.692461 |
2024-11-29 05:35:00 | 0.03529 | 0.03529 | 0.03529 | 0.03529 | 222,368,977.167693 | 7,847,401.204248 |
2024-11-29 05:36:00 | 0.03525 | 0.03525 | 0.03525 | 0.03525 | 245,107,214.89493 | 8,640,029.325046 |
2024-11-29 05:37:00 | 0.03525 | 0.03525 | 0.03519 | 0.03519 | 1,239,437,304.608668 | 43,673,919.612757 |
2024-11-29 05:38:00 | 0.03518 | 0.03522 | 0.03518 | 0.03522 | 120,578,521.767651 | 4,243,786.903123 |
2024-11-29 05:39:00 | 0.03522 | 0.03522 | 0.03521 | 0.03522 | 426,979,522.023376 | 15,037,037.083886 |
2024-11-29 05:40:00 | 0.03522 | 0.03525 | 0.0352 | 0.0352 | 352,843,855.065416 | 12,428,599.986888 |
2024-11-29 05:41:00 | 0.0352 | 0.03523 | 0.0352 | 0.0352 | 280,494,071.503439 | 9,875,945.957852 |
2024-11-29 05:42:00 | 0.03521 | 0.03522 | 0.03521 | 0.03522 | 103,235,067.051313 | 3,635,813.438208 |
2024-11-29 05:43:00 | 0.03523 | 0.03525 | 0.03522 | 0.03524 | 203,096,629.726736 | 7,155,921.005831 |
2024-11-29 05:44:00 | 0.03523 | 0.03524 | 0.03523 | 0.03524 | 201,051,452.175429 | 7,084,182.383323 |
2024-11-29 05:45:00 | 0.03523 | 0.03524 | 0.03523 | 0.03523 | 370,915,954.584819 | 13,068,677.793233 |
2024-11-29 05:46:00 | 0.03524 | 0.03529 | 0.03523 | 0.03524 | 950,846,731.116238 | 33,510,514.468464 |
2024-11-29 05:47:00 | 0.03526 | 0.03526 | 0.03526 | 0.03526 | 42,649,279.321406 | 1,503,813.588873 |
2024-11-29 05:48:00 | 0.03527 | 0.03527 | 0.03527 | 0.03527 | 48,769,810.570744 | 1,720,111.21883 |
2024-11-29 05:49:00 | 0.03527 | 0.03529 | 0.03527 | 0.03529 | 508,681,807.550286 | 17,942,254.144276 |
2024-11-29 05:50:00 | 0.03529 | 0.03529 | 0.03525 | 0.03525 | 870,884,542.940573 | 30,716,347.537486 |
2024-11-29 05:51:00 | 0.03525 | 0.03527 | 0.03525 | 0.03527 | 325,868,268.0164 | 11,490,058.91902 |
2024-11-29 05:52:00 | 0.03527 | 0.03527 | 0.03525 | 0.03525 | 132,007,273.267743 | 4,655,382.529435 |
2024-11-29 05:53:00 | 0.03525 | 0.03527 | 0.03525 | 0.03527 | 232,377,235.030707 | 8,193,808.498555 |
2024-11-29 05:54:00 | 0.03527 | 0.03527 | 0.03525 | 0.03527 | 703,994,410.108332 | 24,828,041.681955 |
2024-11-29 05:55:00 | 0.03527 | 0.03527 | 0.03524 | 0.03524 | 677,222,408.649545 | 23,872,265.457154 |
2024-11-29 05:56:00 | 0.03524 | 0.03525 | 0.03523 | 0.03523 | 1,580,989,052.571594 | 55,711,620.614923 |
2024-11-29 05:57:00 | 0.03523 | 0.03528 | 0.03523 | 0.03528 | 472,802,546.074876 | 16,657,913.698218 |
2024-11-29 05:58:00 | 0.03524 | 0.03528 | 0.03524 | 0.03524 | 66,678,669.589914 | 2,349,821.290102 |
2024-11-29 05:59:00 | 0.03524 | 0.03524 | 0.03523 | 0.03523 | 264,809,882.453629 | 9,330,761.248736 |
2024-11-29 06:00:00 | 0.03527 | 0.03529 | 0.03527 | 0.03529 | 188,053,693.390758 | 6,635,173.148457 |
2024-11-29 06:01:00 | 0.03528 | 0.0353 | 0.03528 | 0.0353 | 655,199,569.350601 | 23,123,445.278152 |
2024-11-29 06:02:00 | 0.03529 | 0.03532 | 0.03529 | 0.03532 | 470,930,184.411525 | 16,623,882.609776 |
2024-11-29 06:03:00 | 0.03531 | 0.03533 | 0.03531 | 0.03532 | 92,092,602.143567 | 3,252,089.59548 |
2024-11-29 06:04:00 | 0.03533 | 0.03538 | 0.03533 | 0.03536 | 1,119,082,571.725211 | 39,560,074.555095 |
2024-11-29 06:05:00 | 0.03538 | 0.03538 | 0.03532 | 0.03535 | 1,234,608,699.000577 | 43,648,697.967615 |
2024-11-29 06:06:00 | 0.03535 | 0.03537 | 0.03535 | 0.03537 | 32,130,965.305864 | 1,136,395.394425 |
2024-11-29 06:07:00 | 0.03537 | 0.03537 | 0.03535 | 0.03537 | 142,356,165.69774 | 5,035,107.020093 |
2024-11-29 06:08:00 | 0.03537 | 0.03537 | 0.03535 | 0.03535 | 468,225,716.613076 | 16,552,685.332202 |
2024-11-29 06:09:00 | 0.03535 | 0.03537 | 0.03535 | 0.03537 | 1,221,911,425.036239 | 43,203,373.200289 |
2024-11-29 06:10:00 | 0.03537 | 0.03537 | 0.03537 | 0.03537 | 624,025,278.946524 | 22,071,774.116339 |
2024-11-29 06:11:00 | 0.03537 | 0.03537 | 0.03533 | 0.03533 | 613,823,571.729192 | 21,703,111.43231 |
2024-11-29 06:12:00 | 0.03533 | 0.03536 | 0.03533 | 0.03533 | 233,011,251.708674 | 8,235,060.908331 |
2024-11-29 06:13:00 | 0.03536 | 0.03536 | 0.03536 | 0.03536 | 346,487,164.333459 | 12,251,786.130831 |
2024-11-29 06:14:00 | 0.03535 | 0.03535 | 0.03534 | 0.03535 | 79,974,079.858426 | 2,826,603.209089 |
2024-11-29 06:15:00 | 0.03535 | 0.03535 | 0.0353 | 0.03535 | 1,602,390,491.721177 | 56,593,270.30969 |
2024-11-29 06:16:00 | 0.03535 | 0.03536 | 0.03531 | 0.03536 | 1,232,637,271.243733 | 43,543,499.540797 |
2024-11-29 06:17:00 | 0.03535 | 0.03538 | 0.03534 | 0.03538 | 617,275,830.71533 | 21,834,759.708579 |
2024-11-29 06:18:00 | 0.03538 | 0.0354 | 0.03538 | 0.0354 | 434,882,348.941552 | 15,387,976.231505 |
2024-11-29 06:19:00 | 0.0354 | 0.0354 | 0.03536 | 0.0354 | 293,406,406.830453 | 10,385,009.778495 |
2024-11-29 06:20:00 | 0.0354 | 0.03541 | 0.03538 | 0.03538 | 996,936,429.971685 | 35,288,729.262399 |
2024-11-29 06:21:00 | 0.0354 | 0.03541 | 0.03534 | 0.0354 | 471,262,001.31893 | 16,676,231.461626 |
2024-11-29 06:22:00 | 0.03541 | 0.03541 | 0.03539 | 0.0354 | 679,677,117.496519 | 24,061,513.793962 |
2024-11-29 06:23:00 | 0.0354 | 0.03541 | 0.0354 | 0.03541 | 98,764,056.513327 | 3,496,699.408318 |
2024-11-29 06:24:00 | 0.03541 | 0.03541 | 0.0354 | 0.0354 | 250,839,853.384732 | 8,882,059.4258 |
2024-11-29 06:25:00 | 0.0354 | 0.0354 | 0.03532 | 0.03539 | 559,712,305.76028 | 19,792,586.221939 |
2024-11-29 06:26:00 | 0.03535 | 0.03539 | 0.03532 | 0.03538 | 570,253,786.6376 | 20,148,055.409843 |
2024-11-29 06:27:00 | 0.03538 | 0.03539 | 0.03534 | 0.03537 | 757,173,471.764486 | 26,783,948.068619 |
2024-11-29 06:28:00 | 0.03539 | 0.03539 | 0.03537 | 0.03537 | 350,420,208.41283 | 12,397,230.803005 |
2024-11-29 06:29:00 | 0.03535 | 0.03537 | 0.03533 | 0.03537 | 515,396,755.877819 | 18,224,841.450536 |
2024-11-29 06:30:00 | 0.03538 | 0.03538 | 0.03533 | 0.03535 | 414,586,250.509373 | 14,656,066.320581 |
2024-11-29 06:31:00 | 0.03532 | 0.03535 | 0.0353 | 0.03535 | 915,998,943.482958 | 32,340,588.060487 |
2024-11-29 06:32:00 | 0.03535 | 0.03535 | 0.03531 | 0.03531 | 131,614,170.059663 | 4,649,714.749197 |
2024-11-29 06:33:00 | 0.03531 | 0.03534 | 0.03531 | 0.03534 | 944,379,241.246469 | 33,363,530.183617 |
2024-11-29 06:34:00 | 0.03534 | 0.03534 | 0.03531 | 0.03533 | 50,537,454.731421 | 1,785,106.682723 |
2024-11-29 06:35:00 | 0.03533 | 0.03534 | 0.03531 | 0.03534 | 178,403,524.679673 | 6,303,211.690818 |
2024-11-29 06:36:00 | 0.03534 | 0.03536 | 0.03534 | 0.03535 | 1,718,270,942.335439 | 60,739,933.98028 |
2024-11-29 06:37:00 | 0.03535 | 0.0354 | 0.03535 | 0.03535 | 462,061,150.961326 | 16,335,935.835289 |
2024-11-29 06:38:00 | 0.03536 | 0.0354 | 0.03535 | 0.03535 | 814,629,262.269954 | 28,803,975.221492 |
2024-11-29 06:39:00 | 0.03539 | 0.0354 | 0.03539 | 0.03539 | 685,701,809.72733 | 24,266,992.693144 |
2024-11-29 06:40:00 | 0.03539 | 0.03539 | 0.03534 | 0.03539 | 1,081,996,919.483189 | 38,261,435.415937 |
2024-11-29 06:41:00 | 0.03539 | 0.03539 | 0.03538 | 0.03538 | 219,248,693.628035 | 7,758,012.482697 |
2024-11-29 06:42:00 | 0.03538 | 0.03539 | 0.03536 | 0.03536 | 706,722,491.405752 | 25,000,088.89144 |
2024-11-29 06:43:00 | 0.03538 | 0.03538 | 0.03536 | 0.03537 | 186,973,414.996236 | 6,614,949.148396 |
2024-11-29 06:44:00 | 0.03538 | 0.03538 | 0.03537 | 0.03538 | 849,096,329.237835 | 30,033,893.378106 |
2024-11-29 06:45:00 | 0.03538 | 0.03538 | 0.03537 | 0.03537 | 196,941,247.942964 | 6,965,840.204299 |
2024-11-29 06:46:00 | 0.03538 | 0.03538 | 0.03537 | 0.03538 | 212,284,336.137242 | 7,510,049.848561 |
2024-11-29 06:47:00 | 0.03538 | 0.03544 | 0.03538 | 0.03544 | 1,462,104,635.012579 | 51,770,913.831571 |
2024-11-29 06:48:00 | 0.03544 | 0.03544 | 0.03538 | 0.03542 | 467,329,745.275987 | 16,551,828.927709 |
2024-11-29 06:49:00 | 0.03542 | 0.03542 | 0.03538 | 0.03538 | 129,933,896.235878 | 4,601,700.144006 |
2024-11-29 06:50:00 | 0.03542 | 0.03543 | 0.03542 | 0.03543 | 179,674,408.749241 | 6,364,464.077077 |
2024-11-29 06:51:00 | 0.03542 | 0.03543 | 0.03539 | 0.03543 | 191,916,470.107041 | 6,797,561.552429 |
2024-11-29 06:52:00 | 0.03543 | 0.03544 | 0.0354 | 0.03544 | 548,930,912.410012 | 19,448,648.584026 |
2024-11-29 06:53:00 | 0.03544 | 0.03544 | 0.0354 | 0.03542 | 83,010,135.675862 | 2,941,524.482173 |
2024-11-29 06:54:00 | 0.03542 | 0.03545 | 0.03541 | 0.03544 | 485,161,755.461625 | 17,193,294.789896 |
2024-11-29 06:55:00 | 0.03544 | 0.03545 | 0.03544 | 0.03545 | 545,294,096.030415 | 19,328,122.445126 |
2024-11-29 06:56:00 | 0.03545 | 0.03545 | 0.03541 | 0.03542 | 414,822,985.129724 | 14,698,054.372579 |
2024-11-29 06:57:00 | 0.03542 | 0.03544 | 0.0354 | 0.0354 | 494,681,103.456611 | 17,513,646.819888 |
2024-11-29 06:58:00 | 0.0354 | 0.0354 | 0.03539 | 0.03539 | 389,424,023.178664 | 13,785,560.75157 |
2024-11-29 06:59:00 | 0.0354 | 0.03545 | 0.0354 | 0.03545 | 2,193,369,125.848224 | 77,748,097.673511 |
2024-11-29 07:00:00 | 0.03545 | 0.03545 | 0.0354 | 0.03544 | 63,869,346.45713 | 2,263,629.046844 |
2024-11-29 07:01:00 | 0.03544 | 0.03544 | 0.0354 | 0.0354 | 146,649,742.527841 | 5,191,811.996183 |
2024-11-29 07:02:00 | 0.03544 | 0.03544 | 0.0354 | 0.0354 | 133,419,991.103177 | 4,728,229.824957 |
2024-11-29 07:03:00 | 0.03544 | 0.03545 | 0.0354 | 0.0354 | 922,308,200.124583 | 32,683,351.97623 |
2024-11-29 07:04:00 | 0.03541 | 0.03544 | 0.0354 | 0.03544 | 928,780,260.0082 | 32,882,879.49445 |