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 |
|---|---|---|---|---|---|
1,528,300,800,000 | 0.68001 | 0.68221 | 0.653 | 0.66229 | 7,472,387.71 |
1,528,315,200,000 | 0.6628 | 0.6789 | 0.66005 | 0.6741 | 4,873,945.74 |
1,528,329,600,000 | 0.6738 | 0.68999 | 0.67252 | 0.68097 | 5,963,289.94 |
1,528,344,000,000 | 0.68098 | 0.68477 | 0.6739 | 0.68477 | 5,878,389.96 |
1,528,358,400,000 | 0.68475 | 0.69 | 0.67737 | 0.68081 | 6,033,738.64 |
1,528,372,800,000 | 0.68034 | 0.6842 | 0.67201 | 0.67845 | 6,067,326.9 |
1,528,387,200,000 | 0.67805 | 0.6852 | 0.67685 | 0.68167 | 5,043,532.84 |
1,528,401,600,000 | 0.68166 | 0.683 | 0.67089 | 0.67756 | 6,045,540.76 |
1,528,416,000,000 | 0.6777 | 0.68 | 0.66768 | 0.66879 | 5,422,442.33 |
1,528,430,400,000 | 0.66879 | 0.6718 | 0.66514 | 0.66632 | 4,989,814.99 |
1,528,444,800,000 | 0.66632 | 0.67001 | 0.65832 | 0.6624 | 5,860,444.12 |
1,528,459,200,000 | 0.6624 | 0.67 | 0.65914 | 0.66712 | 5,226,387.52 |
1,528,473,600,000 | 0.66711 | 0.678 | 0.66616 | 0.67655 | 5,253,368.81 |
1,528,488,000,000 | 0.67638 | 0.6775 | 0.67109 | 0.6721 | 5,337,146.25 |
1,528,502,400,000 | 0.67211 | 0.67968 | 0.6719 | 0.6759 | 5,140,736 |
1,528,516,800,000 | 0.67544 | 0.68 | 0.67246 | 0.67468 | 4,837,221.85 |
1,528,531,200,000 | 0.67434 | 0.6751 | 0.6698 | 0.67189 | 5,430,420.62 |
1,528,545,600,000 | 0.6719 | 0.6728 | 0.661 | 0.66603 | 6,011,655.99 |
1,528,560,000,000 | 0.66639 | 0.66683 | 0.66199 | 0.66527 | 5,037,594.13 |
1,528,574,400,000 | 0.66528 | 0.66819 | 0.65514 | 0.6574 | 4,865,583.25 |
1,528,588,800,000 | 0.65687 | 0.6585 | 0.6335 | 0.6335 | 7,013,005.44 |
1,528,603,200,000 | 0.63355 | 0.63841 | 0.615 | 0.61594 | 6,410,816.32 |
1,528,617,600,000 | 0.61594 | 0.62388 | 0.61117 | 0.62167 | 7,349,683.22 |
1,528,632,000,000 | 0.62114 | 0.6275 | 0.61001 | 0.61533 | 5,713,340.47 |
1,528,646,400,000 | 0.61533 | 0.61661 | 0.57853 | 0.59287 | 11,761,402.07 |
1,528,660,800,000 | 0.59284 | 0.59287 | 0.55 | 0.58201 | 9,440,359.11 |
1,528,675,200,000 | 0.58202 | 0.59167 | 0.56703 | 0.58285 | 6,423,082.39 |
1,528,689,600,000 | 0.58278 | 0.5921 | 0.5601 | 0.56122 | 5,602,469.05 |
1,528,704,000,000 | 0.561 | 0.58431 | 0.56 | 0.57841 | 5,433,246.48 |
1,528,718,400,000 | 0.57837 | 0.5804 | 0.56 | 0.56387 | 1,942,890.75 |
1,528,732,800,000 | 0.56366 | 0.581 | 0.562 | 0.57704 | 2,169,585 |
1,528,747,200,000 | 0.57653 | 0.6 | 0.57363 | 0.59989 | 2,173,056.24 |
1,528,761,600,000 | 0.59901 | 0.5991 | 0.58072 | 0.58264 | 3,227,192.03 |
1,528,776,000,000 | 0.58366 | 0.5953 | 0.58148 | 0.58739 | 2,559,392.7 |
1,528,790,400,000 | 0.58732 | 0.59396 | 0.584 | 0.5895 | 4,450,219.8 |
1,528,804,800,000 | 0.58941 | 0.58944 | 0.56777 | 0.57632 | 5,658,019.5 |
1,528,819,200,000 | 0.57632 | 0.57633 | 0.5415 | 0.55552 | 7,045,081.32 |
1,528,833,600,000 | 0.55454 | 0.55929 | 0.545 | 0.5556 | 6,393,045.3 |
1,528,848,000,000 | 0.5556 | 0.56052 | 0.55213 | 0.55465 | 5,067,141.6 |
1,528,862,400,000 | 0.55389 | 0.56124 | 0.5471 | 0.55045 | 4,743,228.8 |
1,528,876,800,000 | 0.55045 | 0.55323 | 0.52 | 0.53598 | 7,430,882.64 |
1,528,891,200,000 | 0.53544 | 0.53952 | 0.51815 | 0.52299 | 5,891,288.6 |
1,528,905,600,000 | 0.52108 | 0.54898 | 0.50401 | 0.51641 | 8,929,461.41 |
1,528,920,000,000 | 0.51629 | 0.5348 | 0.511 | 0.52862 | 4,815,770.1 |
1,528,934,400,000 | 0.52863 | 0.551 | 0.51934 | 0.5479 | 5,207,270.5 |
1,528,948,800,000 | 0.54791 | 0.55465 | 0.5434 | 0.54539 | 4,635,842.2 |
1,528,963,200,000 | 0.54602 | 0.55699 | 0.54572 | 0.55322 | 4,707,437.4 |
1,528,977,600,000 | 0.55322 | 0.5546 | 0.52051 | 0.528 | 6,815,334.4 |
1,528,992,000,000 | 0.52857 | 0.56716 | 0.52701 | 0.55863 | 7,639,269.9 |
1,529,006,400,000 | 0.55863 | 0.569 | 0.54757 | 0.55769 | 5,995,302.1 |
1,529,020,800,000 | 0.55765 | 0.558 | 0.54288 | 0.54977 | 5,194,655.9 |
1,529,035,200,000 | 0.55022 | 0.5539 | 0.5402 | 0.54611 | 4,169,557.6 |
1,529,049,600,000 | 0.54612 | 0.55927 | 0.5401 | 0.54617 | 4,030,199 |
1,529,064,000,000 | 0.54551 | 0.551 | 0.538 | 0.5481 | 4,204,262.7 |
1,529,078,400,000 | 0.54809 | 0.555 | 0.542 | 0.54372 | 4,157,648.3 |
1,529,092,800,000 | 0.54512 | 0.54955 | 0.52447 | 0.53258 | 3,946,174.2 |
1,529,107,200,000 | 0.53224 | 0.5385 | 0.527 | 0.52796 | 3,598,896 |
1,529,121,600,000 | 0.52759 | 0.53501 | 0.5255 | 0.5305 | 4,025,652.5 |
1,529,136,000,000 | 0.53049 | 0.53634 | 0.52601 | 0.5282 | 4,190,903.7 |
1,529,150,400,000 | 0.52844 | 0.532 | 0.51733 | 0.52262 | 4,930,409.7 |
1,529,164,800,000 | 0.5228 | 0.53784 | 0.51847 | 0.53255 | 5,412,205.2 |
1,529,179,200,000 | 0.53302 | 0.53779 | 0.53001 | 0.53275 | 4,082,513.5 |
1,529,193,600,000 | 0.53232 | 0.53779 | 0.53099 | 0.53667 | 4,770,187.6 |
1,529,208,000,000 | 0.53749 | 0.53797 | 0.53201 | 0.53391 | 4,816,882.6 |
1,529,222,400,000 | 0.534 | 0.5437 | 0.53 | 0.53326 | 5,610,617.8 |
1,529,236,800,000 | 0.53369 | 0.53393 | 0.51999 | 0.52981 | 8,848,470.9 |
1,529,251,200,000 | 0.52943 | 0.53289 | 0.5245 | 0.52966 | 4,979,969.3 |
1,529,265,600,000 | 0.52966 | 0.52999 | 0.523 | 0.52617 | 4,435,692.6 |
1,529,280,000,000 | 0.52669 | 0.52724 | 0.51883 | 0.52139 | 4,663,740.6 |
1,529,294,400,000 | 0.52149 | 0.52313 | 0.51001 | 0.51613 | 5,189,707.5 |
1,529,308,800,000 | 0.51685 | 0.52542 | 0.50818 | 0.51206 | 5,431,726.2 |
1,529,323,200,000 | 0.51116 | 0.51917 | 0.50831 | 0.516 | 5,346,378.5 |
1,529,337,600,000 | 0.51518 | 0.5535 | 0.51517 | 0.54 | 7,908,247 |
1,529,352,000,000 | 0.54001 | 0.545 | 0.53552 | 0.5387 | 5,353,528.8 |
1,529,366,400,000 | 0.53835 | 0.54413 | 0.53441 | 0.53634 | 2,615,929.6 |
1,529,380,800,000 | 0.53634 | 0.53954 | 0.5325 | 0.53651 | 5,238,023.5 |
1,529,395,200,000 | 0.5368 | 0.55 | 0.53581 | 0.54551 | 4,460,869.4 |
1,529,409,600,000 | 0.54682 | 0.56185 | 0.5207 | 0.54833 | 6,752,787.2 |
1,529,424,000,000 | 0.5491 | 0.54932 | 0.53843 | 0.54666 | 4,811,867.4 |
1,529,438,400,000 | 0.54728 | 0.54921 | 0.5399 | 0.54834 | 4,977,788.2 |
1,529,452,800,000 | 0.54833 | 0.54995 | 0.523 | 0.52871 | 7,117,736.7 |
1,529,467,200,000 | 0.52871 | 0.53349 | 0.5238 | 0.53209 | 3,422,783.3 |
1,529,481,600,000 | 0.53232 | 0.5364 | 0.52065 | 0.53043 | 6,392,797.1 |
1,529,496,000,000 | 0.53093 | 0.55188 | 0.526 | 0.54149 | 6,848,678.5 |
1,529,510,400,000 | 0.54135 | 0.54919 | 0.5385 | 0.5406 | 5,399,658.8 |
1,529,524,800,000 | 0.54098 | 0.5415 | 0.5362 | 0.53916 | 5,501,444.6 |
1,529,539,200,000 | 0.53919 | 0.549 | 0.53892 | 0.54566 | 5,271,217.1 |
1,529,553,600,000 | 0.54567 | 0.54602 | 0.54097 | 0.54306 | 5,099,806.2 |
1,529,568,000,000 | 0.54248 | 0.54341 | 0.53269 | 0.53903 | 5,145,949.2 |
1,529,582,400,000 | 0.53875 | 0.53989 | 0.52899 | 0.53334 | 5,286,114.1 |
1,529,596,800,000 | 0.53398 | 0.534 | 0.52928 | 0.53212 | 4,386,660.2 |
1,529,611,200,000 | 0.53216 | 0.53614 | 0.5305 | 0.53457 | 4,702,163 |
1,529,625,600,000 | 0.5342 | 0.53506 | 0.52303 | 0.52759 | 5,600,322.9 |
1,529,640,000,000 | 0.52782 | 0.52845 | 0.511 | 0.51586 | 6,277,873.7 |
1,529,654,400,000 | 0.51586 | 0.5203 | 0.502 | 0.50853 | 6,843,207.3 |
1,529,668,800,000 | 0.50847 | 0.50852 | 0.48521 | 0.49432 | 9,588,323.62 |
1,529,683,200,000 | 0.49385 | 0.49961 | 0.47111 | 0.49371 | 6,751,075.1 |
1,529,697,600,000 | 0.49388 | 0.49575 | 0.46859 | 0.48216 | 6,782,378.09 |
1,529,712,000,000 | 0.48287 | 0.49909 | 0.48071 | 0.48602 | 5,097,272.5 |
1,529,726,400,000 | 0.48638 | 0.49108 | 0.47333 | 0.48368 | 4,668,900.9 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.