Search is not available for this dataset
timestamp int64 1,525B 1,787B | open float64 0.13 3.61 | high float64 0.14 3.66 | low float64 0.1 3.53 | close float64 0.13 3.61 | volume float64 114k 3.27B |
|---|---|---|---|---|---|
1,525,420,800,000 | 0.5 | 1.5 | 0.5 | 0.91596 | 11,308,597.83 |
1,525,435,200,000 | 0.91596 | 0.9245 | 0.87644 | 0.88389 | 5,279,461.96 |
1,525,449,600,000 | 0.8837 | 0.8999 | 0.878 | 0.89199 | 2,482,444.72 |
1,525,464,000,000 | 0.89199 | 0.90699 | 0.88907 | 0.8899 | 1,819,709.31 |
1,525,478,400,000 | 0.8898 | 0.907 | 0.888 | 0.9016 | 2,245,986.14 |
1,525,492,800,000 | 0.9016 | 0.90985 | 0.9001 | 0.90293 | 1,994,682.86 |
1,525,507,200,000 | 0.90291 | 0.90985 | 0.89679 | 0.90176 | 3,068,042.18 |
1,525,521,600,000 | 0.90244 | 0.935 | 0.90175 | 0.93209 | 4,586,959.16 |
1,525,536,000,000 | 0.93209 | 0.93209 | 0.9075 | 0.908 | 2,858,747.4 |
1,525,550,400,000 | 0.908 | 0.91105 | 0.89601 | 0.9028 | 2,061,747.56 |
1,525,564,800,000 | 0.9028 | 0.918 | 0.90011 | 0.91234 | 2,658,073.05 |
1,525,579,200,000 | 0.91234 | 0.91611 | 0.85584 | 0.87966 | 4,708,891.96 |
1,525,593,600,000 | 0.87966 | 0.8814 | 0.85 | 0.8555 | 3,091,365.3 |
1,525,608,000,000 | 0.85576 | 0.8715 | 0.83774 | 0.8575 | 3,009,822.87 |
1,525,622,400,000 | 0.8575 | 0.8712 | 0.85502 | 0.85674 | 1,509,554.28 |
1,525,636,800,000 | 0.85672 | 0.86822 | 0.85001 | 0.86483 | 1,024,328.34 |
1,525,651,200,000 | 0.86482 | 0.86886 | 0.8 | 0.823 | 5,367,290.16 |
1,525,665,600,000 | 0.823 | 0.82643 | 0.80201 | 0.81073 | 2,159,224.6 |
1,525,680,000,000 | 0.81076 | 0.836 | 0.80701 | 0.82 | 2,526,144.12 |
1,525,694,400,000 | 0.8187 | 0.82556 | 0.8 | 0.8197 | 3,348,712.94 |
1,525,708,800,000 | 0.81969 | 0.83806 | 0.81525 | 0.83311 | 2,038,428.17 |
1,525,723,200,000 | 0.83324 | 0.8422 | 0.81681 | 0.8249 | 1,863,686.41 |
1,525,737,600,000 | 0.8249 | 0.84802 | 0.82345 | 0.844 | 1,678,622.78 |
1,525,752,000,000 | 0.84261 | 0.84261 | 0.82474 | 0.82962 | 1,824,751.13 |
1,525,766,400,000 | 0.82962 | 0.8326 | 0.80284 | 0.80284 | 2,866,116.88 |
1,525,780,800,000 | 0.80284 | 0.81198 | 0.792 | 0.80797 | 3,296,450.2 |
1,525,795,200,000 | 0.80803 | 0.815 | 0.7933 | 0.81306 | 1,588,204.17 |
1,525,809,600,000 | 0.81306 | 0.8158 | 0.8044 | 0.80667 | 1,717,158.02 |
1,525,824,000,000 | 0.80667 | 0.80813 | 0.76827 | 0.774 | 3,066,313.29 |
1,525,838,400,000 | 0.774 | 0.7768 | 0.7569 | 0.76662 | 2,729,889.33 |
1,525,852,800,000 | 0.7666 | 0.80263 | 0.7613 | 0.79683 | 2,926,630.5 |
1,525,867,200,000 | 0.79683 | 0.80692 | 0.7871 | 0.8 | 2,270,395.64 |
1,525,881,600,000 | 0.79999 | 0.81894 | 0.79531 | 0.80253 | 1,792,937.34 |
1,525,896,000,000 | 0.80255 | 0.80495 | 0.79196 | 0.79481 | 1,196,209.79 |
1,525,910,400,000 | 0.79481 | 0.803 | 0.79035 | 0.7962 | 1,143,355.18 |
1,525,924,800,000 | 0.7961 | 0.80572 | 0.78497 | 0.80094 | 1,389,915.84 |
1,525,939,200,000 | 0.80094 | 0.80194 | 0.79125 | 0.79552 | 1,415,311 |
1,525,953,600,000 | 0.79552 | 0.805 | 0.7922 | 0.80189 | 909,089.86 |
1,525,968,000,000 | 0.80017 | 0.803 | 0.769 | 0.76976 | 3,334,664.3 |
1,525,982,400,000 | 0.76976 | 0.775 | 0.74085 | 0.74558 | 1,944,559.55 |
1,525,996,800,000 | 0.7492 | 0.751 | 0.725 | 0.741 | 3,053,518.9 |
1,526,011,200,000 | 0.741 | 0.75602 | 0.6511 | 0.66352 | 6,804,719.45 |
1,526,025,600,000 | 0.66356 | 0.71497 | 0.66 | 0.66197 | 7,916,854.66 |
1,526,040,000,000 | 0.66194 | 0.70759 | 0.64758 | 0.68629 | 8,495,664.5 |
1,526,054,400,000 | 0.68629 | 0.7067 | 0.68422 | 0.69491 | 2,249,564.25 |
1,526,068,800,000 | 0.69483 | 0.69984 | 0.655 | 0.6761 | 2,772,158.28 |
1,526,083,200,000 | 0.67376 | 0.69061 | 0.6709 | 0.6781 | 1,263,778.2 |
1,526,097,600,000 | 0.67702 | 0.683 | 0.62519 | 0.66101 | 3,677,258.78 |
1,526,112,000,000 | 0.66101 | 0.705 | 0.64089 | 0.69098 | 4,574,111.55 |
1,526,126,400,000 | 0.69098 | 0.71 | 0.65491 | 0.662 | 4,411,266.54 |
1,526,140,800,000 | 0.662 | 0.6866 | 0.654 | 0.68263 | 2,337,063.45 |
1,526,155,200,000 | 0.68263 | 0.69376 | 0.67374 | 0.68522 | 1,917,672.59 |
1,526,169,600,000 | 0.68192 | 0.69029 | 0.66952 | 0.67775 | 1,714,014.69 |
1,526,184,000,000 | 0.6794 | 0.68732 | 0.66456 | 0.68076 | 1,485,301.98 |
1,526,198,400,000 | 0.68074 | 0.69499 | 0.67193 | 0.69042 | 1,897,713.05 |
1,526,212,800,000 | 0.6905 | 0.7311 | 0.687 | 0.72815 | 4,060,818.02 |
1,526,227,200,000 | 0.72815 | 0.7501 | 0.7105 | 0.73576 | 4,744,633.68 |
1,526,241,600,000 | 0.73308 | 0.7495 | 0.72633 | 0.72999 | 3,618,780.35 |
1,526,256,000,000 | 0.72999 | 0.73247 | 0.69272 | 0.69488 | 3,953,567.84 |
1,526,270,400,000 | 0.69356 | 0.7159 | 0.68585 | 0.70857 | 3,800,818.06 |
1,526,284,800,000 | 0.70861 | 0.72368 | 0.70039 | 0.718 | 2,672,021.48 |
1,526,299,200,000 | 0.718 | 0.74666 | 0.6905 | 0.73991 | 5,776,636.78 |
1,526,313,600,000 | 0.73984 | 0.74307 | 0.725 | 0.73416 | 2,314,237.22 |
1,526,328,000,000 | 0.73416 | 0.7499 | 0.72 | 0.72694 | 3,254,083.58 |
1,526,342,400,000 | 0.72695 | 0.7395 | 0.72367 | 0.73688 | 1,434,556.95 |
1,526,356,800,000 | 0.7365 | 0.74888 | 0.7321 | 0.74124 | 1,931,696.24 |
1,526,371,200,000 | 0.74104 | 0.74892 | 0.73001 | 0.7379 | 1,834,386.69 |
1,526,385,600,000 | 0.7379 | 0.74134 | 0.70267 | 0.71237 | 3,117,813.97 |
1,526,400,000,000 | 0.71024 | 0.71787 | 0.68733 | 0.69559 | 3,112,512.87 |
1,526,414,400,000 | 0.6937 | 0.7049 | 0.6801 | 0.689 | 1,521,021.73 |
1,526,428,800,000 | 0.689 | 0.6955 | 0.65756 | 0.6685 | 2,921,375.55 |
1,526,443,200,000 | 0.66851 | 0.68735 | 0.6685 | 0.68 | 1,924,793.08 |
1,526,457,600,000 | 0.68 | 0.70023 | 0.67101 | 0.69128 | 1,496,112.45 |
1,526,472,000,000 | 0.69294 | 0.694 | 0.66861 | 0.6833 | 2,446,544.41 |
1,526,486,400,000 | 0.68329 | 0.689 | 0.67405 | 0.6807 | 1,110,850.14 |
1,526,500,800,000 | 0.67808 | 0.712 | 0.67594 | 0.70585 | 1,282,757.07 |
1,526,515,200,000 | 0.70942 | 0.712 | 0.69647 | 0.69701 | 2,409,322.65 |
1,526,529,600,000 | 0.69889 | 0.705 | 0.6855 | 0.68998 | 1,340,007.29 |
1,526,544,000,000 | 0.68665 | 0.69547 | 0.6851 | 0.69059 | 1,260,367.85 |
1,526,558,400,000 | 0.68951 | 0.69854 | 0.6858 | 0.69201 | 694,815.46 |
1,526,572,800,000 | 0.69201 | 0.69371 | 0.668 | 0.67239 | 1,900,429.13 |
1,526,587,200,000 | 0.67016 | 0.68 | 0.6482 | 0.65849 | 2,465,118.76 |
1,526,601,600,000 | 0.65849 | 0.66395 | 0.646 | 0.65811 | 2,140,365.99 |
1,526,616,000,000 | 0.65814 | 0.67377 | 0.65511 | 0.66845 | 1,179,545.3 |
1,526,630,400,000 | 0.66997 | 0.67479 | 0.66244 | 0.66875 | 1,025,674.62 |
1,526,644,800,000 | 0.66801 | 0.67036 | 0.65005 | 0.66148 | 2,348,080.41 |
1,526,659,200,000 | 0.663 | 0.67818 | 0.656 | 0.67756 | 2,166,915.47 |
1,526,673,600,000 | 0.67693 | 0.68255 | 0.671 | 0.67766 | 1,280,093.34 |
1,526,688,000,000 | 0.67698 | 0.6799 | 0.66834 | 0.67402 | 1,571,164.69 |
1,526,702,400,000 | 0.67405 | 0.67826 | 0.6611 | 0.66309 | 919,704.59 |
1,526,716,800,000 | 0.66309 | 0.67998 | 0.66111 | 0.67996 | 835,732.27 |
1,526,731,200,000 | 0.67998 | 0.69139 | 0.67355 | 0.68055 | 1,809,209.58 |
1,526,745,600,000 | 0.68055 | 0.68198 | 0.6715 | 0.67597 | 757,964.65 |
1,526,760,000,000 | 0.676 | 0.67825 | 0.6656 | 0.67339 | 960,621.97 |
1,526,774,400,000 | 0.67483 | 0.6853 | 0.668 | 0.68043 | 1,084,975.98 |
1,526,788,800,000 | 0.67816 | 0.68544 | 0.67621 | 0.6801 | 530,227.9 |
1,526,803,200,000 | 0.6801 | 0.692 | 0.67622 | 0.68408 | 1,647,518.53 |
1,526,817,600,000 | 0.68408 | 0.69 | 0.6789 | 0.6891 | 1,022,773.11 |
1,526,832,000,000 | 0.6891 | 0.704 | 0.688 | 0.70117 | 2,478,323.11 |
1,526,846,400,000 | 0.70115 | 0.70659 | 0.69401 | 0.6994 | 1,291,855.29 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.