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
|
|---|---|---|---|---|---|
2023-11-06 14:00:00
| 4.59
| 4.59
| 4.57
| 4.57
| 1,623
|
2023-11-06 14:15:00
| 4.58
| 4.5842
| 4.54
| 4.5842
| 7,756
|
2023-11-06 14:30:00
| 4.59
| 4.59
| 4.54
| 4.54
| 1,048
|
2023-11-06 14:45:00
| 4.56
| 4.57
| 4.54
| 4.5501
| 3,989
|
2023-11-06 15:00:00
| 4.55
| 4.57
| 4.55
| 4.57
| 527
|
2023-11-06 15:15:00
| 4.57
| 4.57
| 4.51
| 4.51
| 7,992
|
2023-11-06 15:30:00
| 4.46
| 4.5
| 4.44
| 4.44
| 1,036
|
2023-11-06 15:45:00
| 4.44
| 4.47
| 4.4
| 4.4
| 17,588
|
2023-11-06 16:00:00
| 4.45
| 4.7
| 4.4
| 4.7
| 14,406
|
2023-11-06 16:15:00
| 4.41
| 4.41
| 4.41
| 4.41
| 28
|
2023-11-06 16:30:00
| 4.68
| 4.68
| 4.68
| 4.68
| 10
|
2023-11-06 16:45:00
| 4.41
| 4.41
| 4.41
| 4.41
| 1
|
2023-11-06 17:00:00
| 4.4
| 4.4
| 4.4
| 4.4
| 67
|
2023-11-06 17:30:00
| 4.67
| 4.67
| 4.67
| 4.67
| 1
|
2023-11-06 18:00:00
| 4.6
| 4.6
| 4.6
| 4.6
| 42
|
2023-11-06 18:45:00
| 4.67
| 4.67
| 4.67
| 4.67
| 3
|
2023-11-07 07:15:00
| 4.5
| 4.5
| 4.5
| 4.5
| 2
|
2023-11-07 07:30:00
| 4.5
| 4.5
| 4.5
| 4.5
| 2
|
2023-11-07 08:15:00
| 4.37
| 4.37
| 4.37
| 4.37
| 10
|
2023-11-07 08:30:00
| 4.5
| 4.5
| 4.5
| 4.5
| 30
|
2023-11-07 09:30:00
| 4.45
| 4.45
| 4.338
| 4.34
| 7,267
|
2023-11-07 09:45:00
| 4.34
| 4.35
| 4.3285
| 4.3499
| 2,317
|
2023-11-07 10:00:00
| 4.388
| 4.389
| 4.37
| 4.37
| 3,116
|
2023-11-07 10:15:00
| 4.389
| 4.389
| 4.389
| 4.389
| 100
|
2023-11-07 10:30:00
| 4.4
| 4.42
| 4.38
| 4.38
| 1,650
|
2023-11-07 10:45:00
| 4.3999
| 4.4
| 4.38
| 4.38
| 10,509
|
2023-11-07 11:00:00
| 4.3999
| 4.4
| 4.38
| 4.4
| 821
|
2023-11-07 11:15:00
| 4.4
| 4.41
| 4.38
| 4.38
| 3,351
|
2023-11-07 11:30:00
| 4.3995
| 4.3995
| 4.33
| 4.36
| 30,443
|
2023-11-07 11:45:00
| 4.36
| 4.38
| 4.34
| 4.35
| 4,389
|
2023-11-07 12:00:00
| 4.365
| 4.39
| 4.3501
| 4.38
| 5,676
|
2023-11-07 12:15:00
| 4.38
| 4.39
| 4.37
| 4.3897
| 3,136
|
2023-11-07 12:30:00
| 4.385
| 4.39
| 4.36
| 4.38
| 5,976
|
2023-11-07 12:45:00
| 4.39
| 4.4
| 4.38
| 4.3887
| 6,457
|
2023-11-07 13:00:00
| 4.388
| 4.3981
| 4.3503
| 4.3981
| 7,031
|
2023-11-07 13:15:00
| 4.4
| 4.4
| 4.37
| 4.37
| 2,478
|
2023-11-07 13:30:00
| 4.4
| 4.41
| 4.38
| 4.4
| 4,521
|
2023-11-07 13:45:00
| 4.39
| 4.4
| 4.39
| 4.39
| 1,563
|
2023-11-07 14:00:00
| 4.3906
| 4.4
| 4.365
| 4.37
| 3,691
|
2023-11-07 14:15:00
| 4.38
| 4.38
| 4.32
| 4.345
| 3,340
|
2023-11-07 14:30:00
| 4.345
| 4.345
| 4.26
| 4.3
| 12,400
|
2023-11-07 14:45:00
| 4.31
| 4.31
| 4.29
| 4.29
| 6,680
|
2023-11-07 15:00:00
| 4.28
| 4.3
| 4.26
| 4.28
| 3,831
|
2023-11-07 15:15:00
| 4.28
| 4.29
| 4.27
| 4.28
| 3,661
|
2023-11-07 15:30:00
| 4.285
| 4.3
| 4.2801
| 4.3
| 5,675
|
2023-11-07 15:45:00
| 4.3
| 4.3
| 4.21
| 4.3
| 45,688
|
2023-11-07 16:00:00
| 4.3
| 4.3
| 4.3
| 4.3
| 7,079
|
2023-11-07 16:45:00
| 4.42
| 4.42
| 4.42
| 4.42
| 15
|
2023-11-07 17:00:00
| 4.28
| 4.28
| 4.28
| 4.28
| 7
|
2023-11-07 18:00:00
| 4.28
| 4.28
| 4.28
| 4.28
| 90
|
2023-11-07 18:30:00
| 4.28
| 4.28
| 4.28
| 4.28
| 63
|
2023-11-07 19:30:00
| 4.29
| 4.4
| 4.29
| 4.4
| 355
|
2023-11-08 08:15:00
| 4.3
| 4.32
| 4.3
| 4.32
| 255
|
2023-11-08 08:30:00
| 4.31
| 4.31
| 4.31
| 4.31
| 14
|
2023-11-08 08:45:00
| 4.55
| 4.55
| 4.55
| 4.55
| 10
|
2023-11-08 09:00:00
| 4.55
| 4.55
| 4.55
| 4.55
| 5
|
2023-11-08 09:30:00
| 4.3
| 4.38
| 4.2
| 4.315
| 43,362
|
2023-11-08 09:45:00
| 4.34
| 4.38
| 4.315
| 4.37
| 2,825
|
2023-11-08 10:00:00
| 4.3899
| 4.3899
| 4.28
| 4.3351
| 7,073
|
2023-11-08 10:15:00
| 4.34
| 4.38
| 4.34
| 4.375
| 2,420
|
2023-11-08 10:30:00
| 4.39
| 4.48
| 4.38
| 4.48
| 10,980
|
2023-11-08 10:45:00
| 4.4798
| 4.52
| 4.45
| 4.48
| 9,620
|
2023-11-08 11:00:00
| 4.52
| 4.52
| 4.4489
| 4.45
| 1,552
|
2023-11-08 11:15:00
| 4.45
| 4.52
| 4.45
| 4.52
| 3,833
|
2023-11-08 11:30:00
| 4.51
| 4.6
| 4.51
| 4.6
| 12,243
|
2023-11-08 11:45:00
| 4.59
| 4.6
| 4.55
| 4.6
| 2,563
|
2023-11-08 12:00:00
| 4.565
| 4.59
| 4.54
| 4.56
| 6,374
|
2023-11-08 12:15:00
| 4.6
| 4.63
| 4.5837
| 4.63
| 5,691
|
2023-11-08 12:30:00
| 4.62
| 4.64
| 4.5701
| 4.5701
| 4,585
|
2023-11-08 12:45:00
| 4.57
| 4.6
| 4.53
| 4.55
| 8,555
|
2023-11-08 13:00:00
| 4.55
| 4.55
| 4.47
| 4.48
| 12,291
|
2023-11-08 13:15:00
| 4.485
| 4.53
| 4.485
| 4.5
| 466
|
2023-11-08 13:30:00
| 4.52
| 4.53
| 4.4823
| 4.53
| 4,940
|
2023-11-08 13:45:00
| 4.53
| 4.53
| 4.5025
| 4.53
| 2,831
|
2023-11-08 14:00:00
| 4.51
| 4.52
| 4.48
| 4.51
| 4,615
|
2023-11-08 14:15:00
| 4.51
| 4.51
| 4.4601
| 4.4601
| 2,762
|
2023-11-08 14:30:00
| 4.47
| 4.5
| 4.47
| 4.4964
| 1,321
|
2023-11-08 14:45:00
| 4.5
| 4.5
| 4.48
| 4.48
| 2,930
|
2023-11-08 15:00:00
| 4.46
| 4.48
| 4.46
| 4.48
| 5,713
|
2023-11-08 15:15:00
| 4.47
| 4.48
| 4.47
| 4.48
| 1,227
|
2023-11-08 15:30:00
| 4.48
| 4.48
| 4.45
| 4.48
| 2,882
|
2023-11-08 15:45:00
| 4.48
| 4.51
| 4.47
| 4.49
| 9,389
|
2023-11-08 16:00:00
| 4.49
| 4.5
| 4.49
| 4.49
| 5,727
|
2023-11-08 16:15:00
| 4.49
| 4.49
| 4.4885
| 4.4885
| 41
|
2023-11-08 16:30:00
| 4.49
| 4.49
| 4.49
| 4.49
| 2
|
2023-11-08 17:15:00
| 4.58
| 4.58
| 4.58
| 4.58
| 1
|
2023-11-08 17:45:00
| 4.45
| 4.45
| 4.45
| 4.45
| 1
|
2023-11-08 18:00:00
| 4.58
| 4.58
| 4.58
| 4.58
| 2
|
2023-11-08 19:00:00
| 4.41
| 4.41
| 4.41
| 4.41
| 6
|
2023-11-08 19:15:00
| 4.5
| 4.5
| 4.5
| 4.5
| 25
|
2023-11-08 19:30:00
| 4.55
| 4.57
| 4.55
| 4.57
| 7
|
2023-11-09 08:15:00
| 4.65
| 4.65
| 4.65
| 4.65
| 4
|
2023-11-09 08:30:00
| 4.65
| 4.72
| 4.65
| 4.72
| 20
|
2023-11-09 08:45:00
| 4.7
| 4.7
| 4.7
| 4.7
| 20
|
2023-11-09 09:00:00
| 4.69
| 4.69
| 4.68
| 4.68
| 40
|
2023-11-09 09:30:00
| 4.48
| 4.5507
| 4.48
| 4.55
| 8,447
|
2023-11-09 09:45:00
| 4.5984
| 4.6
| 4.5301
| 4.6
| 6,151
|
2023-11-09 10:00:00
| 4.59
| 4.67
| 4.58
| 4.67
| 18,481
|
2023-11-09 10:15:00
| 4.67
| 4.69
| 4.64
| 4.64
| 13,465
|
2023-11-09 10:30:00
| 4.63
| 4.6499
| 4.62
| 4.62
| 4,407
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.