Search is not available for this dataset
time
int64 1.72B
1.73B
| open
float64 51.3k
69.8k
| close
float64 49.8k
69.8k
| high
float64 51.5k
70.1k
| low
float64 48.9k
69.5k
| vol
float64 1.68M
274M
| amount
float64 10.7M
1.4B
| realOpen
float64 51.3k
69.8k
| realClose
float64 49.8k
69.8k
| realHigh
float64 51.5k
70.1k
| realLow
float64 48.9k
69.5k
|
|---|---|---|---|---|---|---|---|---|---|---|
1,724,684,400 | 63,462.1 | 63,494.6 | 63,608.6 | 63,032.5 | 50,384,536 | 319,110,159.8418 | 63,462.2 | 63,494.6 | 63,608.6 | 63,032.5 |
1,726,995,600 | 62,999.3 | 62,670.1 | 62,999.3 | 62,620.6 | 22,241,599 | 139,595,420.36062 | 62,999.2 | 62,670.1 | 62,999.3 | 62,620.6 |
1,720,191,600 | 55,730.6 | 56,635.4 | 56,655 | 55,633.1 | 98,118,930 | 552,332,660.78475 | 55,727.5 | 56,635.4 | 56,655 | 55,633.1 |
1,721,350,800 | 63,577 | 63,791.2 | 63,839 | 63,267.7 | 36,320,560 | 230,883,892.85632 | 63,579.3 | 63,791.2 | 63,839 | 63,267.7 |
1,721,048,400 | 62,586.1 | 62,877.6 | 62,961.3 | 62,449.6 | 72,940,738 | 457,598,796.91816 | 62,586.2 | 62,877.6 | 62,961.3 | 62,449.6 |
1,723,114,800 | 57,351.1 | 57,292.3 | 57,650 | 57,225.6 | 48,565,188 | 278,857,331.37958 | 57,351 | 57,292.3 | 57,650 | 57,225.6 |
1,725,872,400 | 55,218.9 | 55,127.7 | 55,526.6 | 55,067.2 | 51,673,424 | 285,740,926.21793 | 55,219 | 55,127.7 | 55,526.6 | 55,067.2 |
1,725,199,200 | 58,136.4 | 57,847.2 | 58,148.1 | 57,124.5 | 83,075,511 | 479,952,722.68434 | 58,136.7 | 57,847.2 | 58,148.1 | 57,124.5 |
1,724,695,200 | 63,343.1 | 63,610 | 63,682.7 | 63,144.9 | 43,768,017 | 277,638,460.17327 | 63,343 | 63,610 | 63,682.7 | 63,144.9 |
1,722,229,200 | 69,349.1 | 69,626.9 | 69,775.9 | 69,349 | 34,924,827 | 243,004,619.68829 | 69,349 | 69,626.9 | 69,775.9 | 69,349 |
1,725,674,400 | 53,789.4 | 53,778 | 53,920.6 | 53,727.5 | 12,220,749 | 65,782,812.48503 | 53,789.3 | 53,778 | 53,920.6 | 53,727.5 |
1,722,153,600 | 67,517.6 | 67,355.7 | 67,528.1 | 67,184.3 | 22,333,827 | 150,418,699.82116 | 67,517.7 | 67,355.7 | 67,528.1 | 67,184.3 |
1,721,106,000 | 64,465.6 | 63,632 | 64,532.9 | 63,443.9 | 70,868,220 | 452,939,038.85262 | 64,465.5 | 63,632 | 64,532.9 | 63,443.9 |
1,721,851,200 | 65,631.9 | 66,027.9 | 66,057.4 | 65,627.7 | 29,189,995 | 192,286,477.28987 | 65,631.9 | 66,027.9 | 66,057.4 | 65,627.7 |
1,721,509,200 | 67,311.6 | 67,059.3 | 67,316.4 | 66,739.6 | 60,345,226 | 404,274,962.54446 | 67,311.7 | 67,059.3 | 67,316.4 | 66,739.6 |
1,723,352,400 | 60,861 | 61,081 | 61,120 | 60,846.6 | 17,064,124 | 104,048,358.40632 | 60,861 | 61,081 | 61,120 | 60,846.6 |
1,727,186,400 | 63,481.9 | 63,157.6 | 63,526.2 | 62,695 | 90,527,287 | 571,120,711.70982 | 63,481.8 | 63,157.6 | 63,526.2 | 62,695 |
1,724,464,800 | 63,802.1 | 63,909.1 | 63,981.4 | 63,753.4 | 20,259,570 | 129,398,589.85774 | 63,808.1 | 63,909.1 | 63,981.4 | 63,753.4 |
1,725,008,400 | 59,418.8 | 59,547.7 | 59,628.6 | 59,383.8 | 35,144,418 | 209,197,613.55659 | 59,418.9 | 59,547.7 | 59,628.6 | 59,383.8 |
1,721,235,600 | 64,221.4 | 64,255.2 | 64,393.6 | 63,903.9 | 58,849,101 | 377,745,292.67019 | 64,221.3 | 64,255.2 | 64,393.6 | 63,903.9 |
1,720,281,600 | 57,285.3 | 57,824.9 | 58,089 | 57,157.1 | 94,288,237 | 544,160,657.59387 | 57,285.4 | 57,824.9 | 58,089 | 57,157.1 |
1,721,948,400 | 65,615 | 65,772.9 | 65,799.5 | 65,603.6 | 15,839,332 | 104,052,081.03308 | 65,615 | 65,772.9 | 65,799.5 | 65,603.6 |
1,723,550,400 | 58,802.9 | 59,095.4 | 59,160.9 | 58,671.7 | 64,327,888 | 379,041,460.38997 | 58,802.9 | 59,095.4 | 59,160.9 | 58,671.7 |
1,722,438,000 | 66,409.9 | 66,354.4 | 66,530.2 | 66,289.4 | 45,947,074 | 305,142,306.56546 | 66,410 | 66,354.4 | 66,530.2 | 66,289.4 |
1,727,139,600 | 62,882 | 62,910.8 | 63,230.4 | 62,764.3 | 27,477,904 | 172,998,730.02426 | 62,881.9 | 62,910.8 | 63,230.4 | 62,764.3 |
1,726,563,600 | 58,758 | 58,930.8 | 59,058.5 | 58,664.3 | 34,882,285 | 205,289,839.74879 | 58,759.2 | 58,930.8 | 59,058.5 | 58,664.3 |
1,720,447,200 | 57,217.4 | 56,169.1 | 57,280.5 | 54,894.5 | 184,611,106 | 1,037,305,742.98951 | 57,217.5 | 56,169.1 | 57,280.5 | 54,894.5 |
1,724,295,600 | 60,144.7 | 60,515 | 60,597.9 | 60,042 | 41,365,310 | 249,523,583.99406 | 60,149 | 60,515 | 60,597.9 | 60,042 |
1,726,038,000 | 56,428.2 | 56,675.1 | 56,742 | 56,428.2 | 23,486,864 | 132,926,167.2166 | 56,428.3 | 56,675.1 | 56,742 | 56,428.3 |
1,721,336,400 | 63,796.3 | 63,817 | 63,880 | 63,717.9 | 41,428,989 | 264,326,145.83497 | 63,792.4 | 63,817 | 63,880 | 63,717.9 |
1,724,223,600 | 59,600.8 | 59,691 | 59,709.6 | 59,542.3 | 24,434,326 | 145,709,794.55926 | 59,600.7 | 59,691 | 59,709.6 | 59,542.3 |
1,724,184,000 | 59,469.7 | 59,281.5 | 59,689.3 | 59,250 | 35,873,946 | 213,382,832.72257 | 59,481.7 | 59,281.5 | 59,689.3 | 59,250 |
1,720,404,000 | 54,929.9 | 55,359.8 | 55,425.9 | 54,583 | 58,737,999 | 323,723,837.46688 | 54,934.9 | 55,359.8 | 55,425.9 | 54,583 |
1,722,934,800 | 54,966 | 55,185 | 55,284.6 | 54,538.3 | 62,416,618 | 342,894,015.6769 | 54,971.3 | 55,185 | 55,284.6 | 54,538.3 |
1,726,300,800 | 60,110.4 | 59,954 | 60,130 | 59,897.9 | 14,129,043 | 84,758,246.44772 | 60,110.3 | 59,954 | 60,130 | 59,897.9 |
1,726,635,600 | 60,403.5 | 60,216.8 | 60,403.5 | 60,167.9 | 10,378,861 | 62,553,399.11049 | 60,403.5 | 60,216.8 | 60,403.5 | 60,167.9 |
1,720,342,800 | 57,624.8 | 57,710 | 57,718.7 | 57,541 | 23,808,544 | 137,213,481.99559 | 57,624.7 | 57,710 | 57,718.7 | 57,541 |
1,723,330,800 | 60,900.5 | 60,889.9 | 60,913.4 | 60,721 | 23,947,237 | 145,625,444.51783 | 60,900.6 | 60,889.9 | 60,913.4 | 60,721 |
1,722,700,800 | 60,857.7 | 60,892.6 | 61,262.5 | 60,370.6 | 140,650,981 | 854,980,249.3113 | 60,857.8 | 60,892.6 | 61,262.5 | 60,370.6 |
1,721,041,200 | 62,517.9 | 62,431.9 | 62,586.8 | 62,266.9 | 32,170,718 | 200,859,995.49651 | 62,518.8 | 62,431.9 | 62,586.8 | 62,266.9 |
1,725,120,000 | 58,983.8 | 58,940 | 59,010 | 58,817.8 | 20,518,282 | 120,916,164.74444 | 58,983.7 | 58,940 | 59,010 | 58,817.8 |
1,720,864,800 | 58,654.2 | 58,410.5 | 58,733 | 58,320 | 44,790,231 | 262,152,322.83702 | 58,654.2 | 58,410.5 | 58,733 | 58,320 |
1,725,382,800 | 57,678.5 | 57,667.5 | 58,080 | 57,652.7 | 56,067,779 | 324,354,477.53492 | 57,674.9 | 57,667.5 | 58,080 | 57,652.7 |
1,722,117,600 | 68,828.8 | 68,600 | 68,830.8 | 68,524.3 | 48,776,308 | 334,903,578.46223 | 68,828.8 | 68,600 | 68,830.8 | 68,524.3 |
1,722,646,800 | 61,115.9 | 61,313.9 | 61,366.6 | 60,473.3 | 85,305,726 | 519,774,243.10552 | 61,122.6 | 61,313.9 | 61,366.6 | 60,473.3 |
1,726,113,600 | 58,197.9 | 58,142.2 | 58,396.2 | 58,121.8 | 20,672,835 | 120,460,141.76093 | 58,197.9 | 58,142.2 | 58,396.2 | 58,121.8 |
1,723,986,000 | 59,944.8 | 59,794.3 | 60,199 | 59,788 | 46,559,691 | 279,453,622.90428 | 59,944.7 | 59,794.3 | 60,199 | 59,788 |
1,724,677,200 | 63,612.2 | 63,736 | 63,855 | 63,457.5 | 70,251,071 | 447,221,428.38323 | 63,612.2 | 63,736 | 63,855 | 63,457.5 |
1,726,891,200 | 62,865.9 | 62,830.9 | 62,908.7 | 62,786.9 | 7,168,631 | 45,049,060.94937 | 62,865 | 62,830.9 | 62,908.7 | 62,786.9 |
1,721,757,600 | 65,921 | 65,840.2 | 66,104.1 | 65,756 | 43,560,979 | 287,094,497.64889 | 65,920.9 | 65,840.2 | 66,104.1 | 65,756 |
1,722,409,200 | 66,425.5 | 66,196.5 | 66,499.8 | 66,185.3 | 27,187,287 | 180,337,615.36515 | 66,425.4 | 66,196.5 | 66,499.8 | 66,185.3 |
1,723,230,000 | 60,291.1 | 60,649.5 | 60,720 | 60,093.9 | 64,146,589 | 388,027,214.13725 | 60,291.2 | 60,649.5 | 60,720 | 60,093.9 |
1,720,890,000 | 58,593.8 | 58,685.7 | 58,685.8 | 58,539 | 26,960,868 | 158,032,176.82569 | 58,593.9 | 58,685.7 | 58,685.8 | 58,539 |
1,720,710,000 | 57,760.1 | 57,382.8 | 58,089.9 | 57,241.9 | 124,617,857 | 718,629,553.29331 | 57,766.7 | 57,382.8 | 58,089.9 | 57,241.9 |
1,720,465,200 | 56,264.7 | 56,463 | 56,529 | 56,126.8 | 30,827,212 | 173,588,544.95364 | 56,264.8 | 56,463 | 56,529 | 56,126.8 |
1,724,076,000 | 58,175.4 | 58,587.4 | 58,610.3 | 58,041.2 | 84,459,971 | 492,452,296.17465 | 58,176.6 | 58,587.4 | 58,610.3 | 58,041.2 |
1,722,146,400 | 67,396.4 | 67,459.9 | 67,559.8 | 67,350.1 | 20,054,405 | 135,289,102.06928 | 67,396.4 | 67,459.9 | 67,559.8 | 67,350.1 |
1,722,186,000 | 67,646.2 | 67,947.5 | 67,960 | 67,646.1 | 25,208,062 | 170,961,646.37756 | 67,646.1 | 67,947.5 | 67,960 | 67,646.1 |
1,720,414,800 | 55,476.8 | 55,456 | 55,693.6 | 55,267.1 | 37,943,812 | 210,421,020.93279 | 55,476.9 | 55,456 | 55,693.6 | 55,267.1 |
1,723,870,800 | 59,189.3 | 59,133.1 | 59,222 | 59,120 | 16,157,456 | 95,589,355.63207 | 59,189.2 | 59,133.1 | 59,222 | 59,120 |
1,723,003,200 | 56,826.6 | 57,018.1 | 57,215.5 | 56,710 | 54,263,852 | 309,492,714.23892 | 56,826.8 | 57,018.1 | 57,215.5 | 56,710 |
1,721,232,000 | 64,695.1 | 64,221.4 | 64,744 | 63,823.1 | 106,526,539 | 684,411,977.86421 | 64,696 | 64,221.4 | 64,744 | 63,823.1 |
1,722,394,800 | 66,084.4 | 66,043.4 | 66,203.2 | 66,007.6 | 15,033,806 | 99,347,145.50625 | 66,081.7 | 66,043.4 | 66,203.2 | 66,007.6 |
1,724,727,600 | 62,869.6 | 62,947.1 | 62,988 | 62,683.6 | 18,865,928 | 118,540,603.75878 | 62,869.5 | 62,947.1 | 62,988 | 62,683.6 |
1,723,546,800 | 58,637.7 | 58,802.9 | 58,879.5 | 58,519.3 | 25,079,059 | 147,295,997.6128 | 58,637.6 | 58,802.9 | 58,879.5 | 58,519.3 |
1,723,917,600 | 59,399.3 | 59,387.2 | 59,445 | 59,266 | 19,537,661 | 115,977,191.73021 | 59,399.2 | 59,387.2 | 59,445 | 59,266 |
1,721,959,200 | 66,402.1 | 66,979 | 67,189.9 | 66,362.2 | 52,987,097 | 353,829,154.89814 | 66,402.2 | 66,979 | 67,189.9 | 66,362.2 |
1,725,631,200 | 55,873.7 | 54,709.2 | 55,919.3 | 54,380.7 | 184,521,133 | 1,015,794,062.56334 | 55,873.6 | 54,709.2 | 55,919.3 | 54,380.7 |
1,721,455,200 | 66,506.2 | 66,597.1 | 66,640.8 | 66,470.3 | 12,850,072 | 85,537,830.3949 | 66,503.2 | 66,597.1 | 66,640.8 | 66,470.3 |
1,725,530,400 | 56,767.9 | 56,745.9 | 56,827.8 | 56,629.4 | 35,722,649 | 202,674,427.17469 | 56,765 | 56,745.9 | 56,827.8 | 56,629.4 |
1,722,319,200 | 66,456 | 66,733.2 | 66,748.4 | 66,433.1 | 18,724,738 | 124,723,298.84411 | 66,455.9 | 66,733.2 | 66,748.4 | 66,433.1 |
1,725,548,400 | 56,529.2 | 55,946.9 | 56,677 | 55,786 | 131,145,579 | 737,812,784.21251 | 56,529.2 | 55,946.9 | 56,677 | 55,786 |
1,720,929,600 | 59,435 | 59,926.1 | 60,088 | 59,387.4 | 41,758,174 | 249,669,114.37349 | 59,434.9 | 59,926.1 | 60,088 | 59,387.4 |
1,721,062,800 | 63,369.7 | 63,045.1 | 63,697.6 | 63,041.5 | 64,659,211 | 409,856,871.40181 | 63,369.7 | 63,045.1 | 63,697.6 | 63,041.5 |
1,720,789,200 | 57,354 | 57,816.2 | 57,978.4 | 57,319.3 | 83,177,489 | 479,281,868.48444 | 57,354.1 | 57,816.2 | 57,978.4 | 57,319.3 |
1,725,768,000 | 54,371.5 | 54,465.1 | 54,544.5 | 54,335 | 14,507,305 | 78,945,066.92318 | 54,371.6 | 54,465.1 | 54,544.5 | 54,335 |
1,720,188,000 | 55,801.9 | 55,730.6 | 55,862.3 | 55,321.8 | 80,946,378 | 449,875,629.09621 | 55,801.8 | 55,730.6 | 55,862.3 | 55,321.8 |
1,726,624,800 | 60,085 | 60,330 | 60,339.6 | 60,041.6 | 16,197,736 | 97,496,697.93149 | 60,085.1 | 60,330 | 60,339.6 | 60,041.6 |
1,724,508,000 | 64,199.3 | 64,151.5 | 64,205 | 64,018 | 17,654,650 | 113,215,540.9839 | 64,194.9 | 64,151.5 | 64,205 | 64,018 |
1,723,971,600 | 59,675.6 | 59,850 | 60,099.6 | 59,618.5 | 36,765,863 | 219,827,459.68583 | 59,675.7 | 59,850 | 60,099.6 | 59,618.5 |
1,721,358,000 | 63,806 | 64,297.9 | 64,348.1 | 63,790.4 | 38,605,008 | 247,512,807.3842 | 63,806 | 64,297.9 | 64,348.1 | 63,790.4 |
1,723,392,000 | 60,100 | 60,154.5 | 60,266.2 | 59,956 | 66,921,571 | 402,353,769.55298 | 60,099.9 | 60,154.5 | 60,266.2 | 59,956 |
1,723,428,000 | 58,564.2 | 58,691.7 | 58,733 | 58,300 | 23,913,334 | 139,816,540.25298 | 58,564.1 | 58,691.7 | 58,733 | 58,300 |
1,721,077,200 | 63,694.7 | 63,499.2 | 63,757 | 63,462.3 | 38,459,825 | 244,580,337.05706 | 63,694.2 | 63,499.2 | 63,757 | 63,462.3 |
1,721,552,400 | 66,760.4 | 66,944.1 | 66,994.7 | 66,722.1 | 17,672,036 | 118,203,608.46633 | 66,760.3 | 66,944.1 | 66,994.7 | 66,722.1 |
1,726,192,800 | 58,106 | 58,021.3 | 58,142.3 | 57,941.4 | 10,072,299 | 58,449,628.39142 | 58,105.9 | 58,021.3 | 58,142.3 | 57,941.4 |
1,722,326,400 | 66,914 | 66,744.2 | 66,956.6 | 66,685.2 | 24,098,990 | 161,057,871.26527 | 66,914 | 66,744.2 | 66,956.6 | 66,685.2 |
1,720,069,200 | 58,953.1 | 58,885.3 | 59,026.5 | 58,848.5 | 21,063,723 | 124,090,625.05731 | 58,953.2 | 58,885.3 | 59,026.5 | 58,848.5 |
1,721,134,800 | 63,719.2 | 63,398.1 | 64,066.8 | 63,361.7 | 92,780,429 | 591,692,626.63131 | 63,714.1 | 63,398.1 | 64,066.8 | 63,361.7 |
1,720,918,800 | 59,719.8 | 59,679.8 | 59,813.5 | 59,400 | 41,231,020 | 245,829,751.38805 | 59,718.1 | 59,679.8 | 59,813.5 | 59,400 |
1,726,498,800 | 57,589.2 | 57,860.8 | 57,977 | 57,549.9 | 50,126,796 | 289,764,131.43938 | 57,589.3 | 57,860.8 | 57,977 | 57,549.9 |
1,721,822,400 | 66,345.8 | 66,197.3 | 66,555 | 66,156 | 35,567,170 | 235,972,251.23357 | 66,345.7 | 66,197.3 | 66,555 | 66,156 |
1,720,486,800 | 56,507.5 | 56,534.5 | 57,260 | 56,414.7 | 49,889,954 | 283,254,901.81956 | 56,507.5 | 56,534.5 | 57,260 | 56,414.7 |
1,724,047,200 | 58,447 | 58,539.9 | 58,632.8 | 58,350 | 21,915,123 | 128,170,702.49593 | 58,448.9 | 58,539.9 | 58,632.8 | 58,350 |
1,723,636,800 | 61,261.3 | 61,028.3 | 61,832.6 | 60,804.9 | 104,888,206 | 642,270,206.04805 | 61,261.3 | 61,028.3 | 61,832.6 | 60,804.9 |
1,721,664,000 | 67,044.1 | 67,020 | 67,297.8 | 66,785.1 | 65,113,589 | 436,448,868.54245 | 67,044.1 | 67,020 | 67,297.8 | 66,785.1 |
1,722,744,000 | 60,705.4 | 60,540.6 | 60,766.9 | 60,523.9 | 17,930,753 | 108,747,143.52595 | 60,705.3 | 60,540.6 | 60,766.9 | 60,523.9 |
1,723,748,400 | 57,832.2 | 57,007.4 | 57,924.9 | 56,634.2 | 136,026,884 | 777,215,181.87189 | 57,832.2 | 57,007.4 | 57,924.9 | 56,634.2 |
1,724,389,200 | 60,683.2 | 60,829.2 | 61,065 | 60,680 | 32,175,112 | 195,891,165.71135 | 60,683.3 | 60,829.2 | 61,065 | 60,680 |
1,721,185,200 | 65,584.1 | 65,662.7 | 65,765.7 | 65,347.6 | 34,201,586 | 224,263,900.52754 | 65,584 | 65,662.7 | 65,765.7 | 65,347.6 |