timestamp
stringdate 2000-01-03 09:30:00
2024-12-05 19:45:00
| open
float64 0
73M
| high
float64 0
73M
| low
float64 0
72.1M
| close
float64 0
72.1M
| volume
int64 0
604M
|
|---|---|---|---|---|---|
2023-11-14 09:15:00
| 4.24 | 4.24 | 4.24 | 4.24 | 5 |
2023-11-14 09:30:00
| 4.25 | 4.25 | 4.1078 | 4.25 | 11,762 |
2023-11-14 09:45:00
| 4.24 | 4.25 | 4.11 | 4.2 | 8,314 |
2023-11-14 10:00:00
| 4.14 | 4.175 | 4.0086 | 4.0086 | 14,010 |
2023-11-14 10:15:00
| 4.01 | 4.065 | 4 | 4.02 | 3,413 |
2023-11-14 10:30:00
| 4.11 | 4.11 | 4.0201 | 4.0201 | 2,993 |
2023-11-14 10:45:00
| 4.05 | 4.05 | 3.88 | 4 | 13,491 |
2023-11-14 11:00:00
| 3.95 | 4.0399 | 3.95 | 3.98 | 8,556 |
2023-11-14 11:15:00
| 4 | 4.04 | 4 | 4.03 | 1,788 |
2023-11-14 11:30:00
| 4.0346 | 4.11 | 4.0301 | 4.11 | 7,824 |
2023-11-14 11:45:00
| 4.11 | 4.15 | 4.11 | 4.145 | 4,853 |
2023-11-14 12:00:00
| 4.16 | 4.16 | 4.1163 | 4.15 | 5,217 |
2023-11-14 12:15:00
| 4.1436 | 4.1436 | 4.11 | 4.13 | 4,747 |
2023-11-14 12:30:00
| 4.14 | 4.24 | 4.14 | 4.24 | 6,902 |
2023-11-14 12:45:00
| 4.24 | 4.25 | 4.23 | 4.25 | 10,897 |
2023-11-14 13:00:00
| 4.23 | 4.25 | 4.21 | 4.22 | 7,506 |
2023-11-14 13:15:00
| 4.23 | 4.25 | 4.21 | 4.25 | 7,800 |
2023-11-14 13:30:00
| 4.25 | 4.25 | 4.2201 | 4.23 | 5,932 |
2023-11-14 13:45:00
| 4.25 | 4.25 | 4.23 | 4.25 | 2,472 |
2023-11-14 14:00:00
| 4.25 | 4.25 | 4.225 | 4.24 | 10,615 |
2023-11-14 14:15:00
| 4.25 | 4.25 | 4.2001 | 4.23 | 12,653 |
2023-11-14 14:30:00
| 4.23 | 4.25 | 4.23 | 4.24 | 6,569 |
2023-11-14 14:45:00
| 4.24 | 4.24 | 4.2 | 4.2 | 12,024 |
2023-11-14 15:00:00
| 4.205 | 4.23 | 4.2 | 4.23 | 4,264 |
2023-11-14 15:15:00
| 4.22 | 4.23 | 4.21 | 4.22 | 14,147 |
2023-11-14 15:30:00
| 4.24 | 4.355 | 4.221 | 4.33 | 31,019 |
2023-11-14 15:45:00
| 4.33 | 4.36 | 4.26 | 4.36 | 35,649 |
2023-11-14 16:00:00
| 4.36 | 4.42 | 4.36 | 4.42 | 6,075 |
2023-11-14 16:45:00
| 4.4647 | 4.4647 | 4.4647 | 4.4647 | 300 |
2023-11-14 17:15:00
| 4.48 | 4.48 | 4.35 | 4.35 | 74 |
2023-11-14 18:15:00
| 4.35 | 4.35 | 4.35 | 4.35 | 3 |
2023-11-14 19:00:00
| 4.35 | 4.35 | 4.27 | 4.27 | 151 |
2023-11-15 07:30:00
| 4.4 | 4.4 | 4.4 | 4.4 | 10 |
2023-11-15 08:15:00
| 4.43 | 4.43 | 4.43 | 4.43 | 40 |
2023-11-15 08:30:00
| 4.37 | 4.4 | 4.37 | 4.4 | 18 |
2023-11-15 08:45:00
| 4.44 | 4.44 | 4.44 | 4.44 | 22 |
2023-11-15 09:00:00
| 4.44 | 4.44 | 4.44 | 4.44 | 38 |
2023-11-15 09:15:00
| 4.43 | 4.44 | 4.43 | 4.44 | 155 |
2023-11-15 09:30:00
| 4.32 | 4.3799 | 4.22 | 4.22 | 9,084 |
2023-11-15 09:45:00
| 4.2784 | 4.2784 | 4.14 | 4.14 | 7,352 |
2023-11-15 10:00:00
| 4.1799 | 4.1799 | 3.96 | 4.0498 | 26,025 |
2023-11-15 10:15:00
| 4.01 | 4.14 | 4.01 | 4.12 | 13,040 |
2023-11-15 10:30:00
| 4.14 | 4.28 | 4.14 | 4.2 | 23,049 |
2023-11-15 10:45:00
| 4.2373 | 4.2373 | 4.1 | 4.18 | 18,256 |
2023-11-15 11:00:00
| 4.1101 | 4.23 | 4.1101 | 4.2 | 10,879 |
2023-11-15 11:15:00
| 4.1601 | 4.25 | 4.1601 | 4.2499 | 7,319 |
2023-11-15 11:30:00
| 4.25 | 4.25 | 4.22 | 4.25 | 8,700 |
2023-11-15 11:45:00
| 4.23 | 4.23 | 4.19 | 4.19 | 4,326 |
2023-11-15 12:00:00
| 4.17 | 4.25 | 4.17 | 4.2 | 6,049 |
2023-11-15 12:15:00
| 4.17 | 4.22 | 4.1 | 4.14 | 79,591 |
2023-11-15 12:30:00
| 4.13 | 4.145 | 4.1 | 4.145 | 4,622 |
2023-11-15 12:45:00
| 4.13 | 4.16 | 4.13 | 4.1401 | 9,255 |
2023-11-15 13:00:00
| 4.12 | 4.22 | 4.12 | 4.14 | 17,931 |
2023-11-15 13:15:00
| 4.13 | 4.2083 | 4.09 | 4.12 | 15,021 |
2023-11-15 13:30:00
| 4.176 | 4.18 | 4.06 | 4.07 | 14,689 |
2023-11-15 13:45:00
| 4.1 | 4.1263 | 4.07 | 4.1263 | 4,346 |
2023-11-15 14:00:00
| 4.11 | 4.13 | 4.08 | 4.08 | 4,661 |
2023-11-15 14:15:00
| 4.08 | 4.08 | 4.01 | 4.0496 | 16,337 |
2023-11-15 14:30:00
| 4.043 | 4.16 | 4.01 | 4.08 | 43,929 |
2023-11-15 14:45:00
| 4.0999 | 4.19 | 4.05 | 4.19 | 29,581 |
2023-11-15 15:00:00
| 4.15 | 4.18 | 4.1 | 4.1399 | 5,498 |
2023-11-15 15:15:00
| 4.08 | 4.13 | 4.08 | 4.1267 | 6,168 |
2023-11-15 15:30:00
| 4.1 | 4.17 | 4.1 | 4.14 | 18,024 |
2023-11-15 15:45:00
| 4.15 | 4.2 | 4.15 | 4.18 | 40,769 |
2023-11-15 16:00:00
| 4.18 | 4.2 | 4.15 | 4.2 | 7,460 |
2023-11-15 16:30:00
| 4.15 | 4.15 | 4.15 | 4.15 | 1 |
2023-11-15 17:30:00
| 4.12 | 4.12 | 4.12 | 4.12 | 1 |
2023-11-15 17:45:00
| 4.19 | 4.19 | 4.19 | 4.19 | 1 |
2023-11-15 18:15:00
| 4.19 | 4.19 | 4.19 | 4.19 | 2 |
2023-11-15 18:30:00
| 4.15 | 4.15 | 4.15 | 4.15 | 1 |
2023-11-15 19:45:00
| 4.19 | 4.33 | 4.19 | 4.31 | 590 |
2023-11-16 08:00:00
| 4.2 | 4.2 | 4.2 | 4.2 | 6 |
2023-11-16 08:15:00
| 4.2 | 4.2 | 4.2 | 4.2 | 50 |
2023-11-16 09:00:00
| 4.2 | 4.2 | 4.2 | 4.2 | 20 |
2023-11-16 09:30:00
| 4.2 | 4.2 | 4.12 | 4.2 | 7,146 |
2023-11-16 09:45:00
| 4.2 | 4.27 | 4.17 | 4.27 | 3,866 |
2023-11-16 10:00:00
| 4.27 | 4.42 | 4.2101 | 4.4061 | 17,324 |
2023-11-16 10:15:00
| 4.4 | 4.4 | 4.23 | 4.23 | 8,323 |
2023-11-16 10:30:00
| 4.26 | 4.2836 | 4.18 | 4.18 | 5,698 |
2023-11-16 10:45:00
| 4.1699 | 4.306 | 4.1498 | 4.29 | 44,270 |
2023-11-16 11:00:00
| 4.25 | 4.3 | 4.21 | 4.27 | 6,722 |
2023-11-16 11:15:00
| 4.28 | 4.3 | 4.2535 | 4.3 | 5,387 |
2023-11-16 11:30:00
| 4.3 | 4.3 | 4.21 | 4.212 | 7,838 |
2023-11-16 11:45:00
| 4.25 | 4.25 | 4.21 | 4.225 | 3,117 |
2023-11-16 12:00:00
| 4.225 | 4.25 | 4.17 | 4.2 | 12,871 |
2023-11-16 12:15:00
| 4.19 | 4.2 | 4.16 | 4.19 | 6,087 |
2023-11-16 12:30:00
| 4.1984 | 4.2 | 4.1757 | 4.2 | 1,605 |
2023-11-16 12:45:00
| 4.25 | 4.25 | 4.2114 | 4.23 | 6,077 |
2023-11-16 13:00:00
| 4.21 | 4.2268 | 4.17 | 4.1999 | 4,649 |
2023-11-16 13:15:00
| 4.15 | 4.1855 | 4.12 | 4.135 | 2,693 |
2023-11-16 13:30:00
| 4.135 | 4.17 | 4.1 | 4.105 | 4,232 |
2023-11-16 13:45:00
| 4.12 | 4.13 | 4.12 | 4.13 | 1,892 |
2023-11-16 14:00:00
| 4.135 | 4.17 | 4.1 | 4.12 | 26,272 |
2023-11-16 14:15:00
| 4.09 | 4.12 | 4.0424 | 4.12 | 8,558 |
2023-11-16 14:30:00
| 4.1 | 4.12 | 4.1 | 4.1198 | 1,396 |
2023-11-16 14:45:00
| 4.12 | 4.19 | 4.11 | 4.12 | 10,499 |
2023-11-16 15:00:00
| 4.12 | 4.14 | 4.0822 | 4.0822 | 7,752 |
2023-11-16 15:15:00
| 4.1099 | 4.1099 | 4 | 4.04 | 28,485 |
2023-11-16 15:30:00
| 4.02 | 4.05 | 4.01 | 4.05 | 10,473 |
2023-11-16 15:45:00
| 4.05 | 4.0585 | 4 | 4.03 | 27,865 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.