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
|
|---|---|---|---|---|---|---|---|---|---|---|
1,721,257,200 | 64,232 | 64,057.3 | 64,345.2 | 64,050 | 29,092,081 | 186,724,897.17677 | 64,232.1 | 64,057.3 | 64,345.2 | 64,050 |
1,720,202,400 | 56,422.2 | 56,521.6 | 56,711.3 | 55,782.3 | 83,297,644 | 468,909,271.34708 | 56,422.8 | 56,521.6 | 56,711.3 | 55,782.3 |
1,726,329,600 | 59,840 | 59,945.5 | 59,953 | 59,795.1 | 12,664,172 | 75,837,893.15658 | 59,840.1 | 59,945.5 | 59,953 | 59,795.1 |
1,722,081,600 | 68,184.6 | 68,371 | 68,449.8 | 68,163.1 | 55,635,458 | 380,212,672.16203 | 68,184.7 | 68,371 | 68,449.8 | 68,163.1 |
1,723,384,800 | 60,424.9 | 60,312.9 | 60,736.3 | 60,158.4 | 73,406,941 | 443,616,330.76157 | 60,424.9 | 60,312.9 | 60,736.3 | 60,158.4 |
1,722,416,400 | 66,285.1 | 66,230 | 66,359 | 66,127.7 | 20,621,756 | 136,597,070.38515 | 66,285.2 | 66,230 | 66,359 | 66,127.7 |
1,726,102,800 | 57,586.9 | 58,114.9 | 58,268.5 | 57,564.7 | 27,747,436 | 160,409,503.3652 | 57,587 | 58,114.9 | 58,268.5 | 57,564.7 |
1,720,566,000 | 57,915.1 | 58,023.1 | 58,098 | 57,843 | 21,254,111 | 123,171,067.20611 | 57,915 | 58,023.1 | 58,098 | 57,843 |
1,722,456,000 | 65,232 | 64,577.4 | 65,399 | 64,508.7 | 120,067,022 | 778,483,213.6879 | 65,228.1 | 64,577.4 | 65,399 | 64,508.7 |
1,721,433,600 | 66,628 | 66,390.9 | 66,797 | 66,229.1 | 43,277,899 | 287,790,386.3363 | 66,627.9 | 66,390.9 | 66,797 | 66,229.1 |
1,721,728,800 | 66,897 | 66,828.8 | 66,992.1 | 66,773.1 | 22,834,019 | 152,726,898.44706 | 66,897 | 66,828.8 | 66,992.1 | 66,773.1 |
1,720,461,600 | 56,262.5 | 56,264.7 | 56,550.3 | 56,138.7 | 45,521,586 | 256,441,799.41472 | 56,262.5 | 56,264.7 | 56,550.3 | 56,138.7 |
1,723,590,000 | 60,557.5 | 60,550.4 | 60,587.2 | 60,355 | 25,795,834 | 155,999,454.18199 | 60,557.4 | 60,550.4 | 60,587.2 | 60,355 |
1,725,462,000 | 57,476.4 | 58,105.5 | 58,137.5 | 57,329.7 | 86,560,969 | 499,297,255.90875 | 57,477 | 58,105.5 | 58,137.5 | 57,329.7 |
1,725,271,200 | 58,373.1 | 58,468.8 | 58,562 | 58,253.1 | 37,470,870 | 218,857,385.88867 | 58,366.1 | 58,468.8 | 58,562 | 58,253.1 |
1,721,343,600 | 64,003.6 | 63,959.9 | 64,059.8 | 63,916 | 9,614,960 | 61,507,032.46818 | 63,992 | 63,959.9 | 64,059.8 | 63,916 |
1,726,160,400 | 58,033.5 | 58,358.5 | 58,380.4 | 57,972.3 | 47,719,471 | 277,663,860.47729 | 58,033.4 | 58,358.5 | 58,380.4 | 57,972.3 |
1,724,212,800 | 59,290.2 | 59,330 | 59,382.3 | 59,164.7 | 18,525,894 | 109,862,983.87818 | 59,290.2 | 59,330 | 59,382.3 | 59,164.7 |
1,725,656,400 | 52,869 | 53,740 | 53,740 | 52,511.1 | 89,081,317 | 474,318,429.20881 | 52,849.4 | 53,740 | 53,740 | 52,511.1 |
1,721,646,000 | 67,392.5 | 67,480.6 | 67,571.5 | 67,260 | 24,895,616 | 167,795,269.4682 | 67,392.4 | 67,480.6 | 67,571.5 | 67,260 |
1,725,328,800 | 59,349.9 | 59,280.1 | 59,790 | 59,276 | 43,913,928 | 261,427,243.17528 | 59,350 | 59,280.1 | 59,790 | 59,276 |
1,720,684,800 | 58,165.4 | 58,145.5 | 58,320.3 | 58,025.2 | 28,582,258 | 166,213,879.36163 | 58,165.6 | 58,145.5 | 58,320.3 | 58,025.2 |
1,725,577,200 | 56,076.5 | 56,145.7 | 56,180.1 | 55,956 | 12,739,451 | 71,443,966.74834 | 56,074.2 | 56,145.7 | 56,180.1 | 55,956 |
1,722,013,200 | 67,367.7 | 67,340.4 | 67,574 | 67,277 | 31,043,154 | 209,142,148.16534 | 67,367.6 | 67,340.4 | 67,574 | 67,277 |
1,721,566,800 | 66,892.4 | 66,731.8 | 66,935 | 66,571.3 | 27,346,580 | 182,527,591.88283 | 66,892.5 | 66,731.8 | 66,935 | 66,571.3 |
1,722,826,800 | 54,669.3 | 53,867.4 | 54,686.4 | 53,750.9 | 66,745,380 | 361,906,761.47545 | 54,669.2 | 53,867.4 | 54,686.4 | 53,750.9 |
1,720,951,200 | 60,161.9 | 59,900.6 | 60,204.6 | 59,879.3 | 31,090,990 | 186,679,742.75298 | 60,161.8 | 59,900.6 | 60,204.6 | 59,879.3 |
1,726,480,800 | 58,606.6 | 58,714.9 | 58,717.8 | 58,471.8 | 17,881,562 | 104,749,127.89124 | 58,606.7 | 58,714.9 | 58,717.8 | 58,471.8 |
1,725,861,600 | 54,645 | 54,872.7 | 54,950.5 | 54,616.9 | 27,452,179 | 150,409,098.61039 | 54,645.4 | 54,872.7 | 54,950.5 | 54,616.9 |
1,722,772,800 | 60,880.1 | 61,032 | 61,064.6 | 60,771.8 | 29,458,942 | 179,474,960.112 | 60,880 | 61,032 | 61,064.6 | 60,771.8 |
1,725,804,000 | 54,359.9 | 54,110.1 | 54,412.9 | 54,013.1 | 28,174,672 | 152,657,379.44028 | 54,357.6 | 54,110.1 | 54,412.9 | 54,013.1 |
1,722,481,200 | 64,081 | 63,912.8 | 64,101.1 | 63,722 | 36,743,863 | 234,843,702.50256 | 64,081.1 | 63,912.8 | 64,101.1 | 63,722 |
1,727,208,000 | 64,270 | 64,189.9 | 64,576 | 64,060.8 | 51,802,267 | 332,971,584.77672 | 64,270 | 64,189.9 | 64,576 | 64,060.8 |
1,727,182,800 | 63,410 | 63,481.9 | 63,743.9 | 63,365.1 | 46,257,534 | 293,962,950.24619 | 63,410.1 | 63,481.9 | 63,743.9 | 63,365.1 |
1,726,264,800 | 60,238 | 60,576.6 | 60,596.8 | 60,196 | 53,185,199 | 321,338,446.40906 | 60,237.9 | 60,576.6 | 60,596.8 | 60,196 |
1,725,598,800 | 56,566 | 56,464.9 | 56,644 | 56,276.1 | 22,844,993 | 128,939,108.04399 | 56,566 | 56,464.9 | 56,644 | 56,276.1 |
1,721,401,200 | 65,700.7 | 65,791.7 | 65,800.3 | 65,232.1 | 80,192,970 | 525,603,906.33334 | 65,700.7 | 65,791.7 | 65,800.3 | 65,232.1 |
1,721,797,200 | 65,834 | 65,793.5 | 65,900 | 65,583 | 15,734,626 | 103,430,619.73336 | 65,834.1 | 65,793.5 | 65,900 | 65,583 |
1,723,935,600 | 59,286.6 | 59,468.4 | 59,471.9 | 59,270.3 | 13,667,626 | 81,154,768.50478 | 59,290 | 59,468.4 | 59,471.9 | 59,270.3 |
1,720,242,000 | 56,039.9 | 56,342 | 56,469.2 | 55,999.9 | 26,202,457 | 147,526,295.69746 | 56,040.8 | 56,342 | 56,469.2 | 55,999.9 |
1,722,780,000 | 60,800.2 | 59,564.3 | 60,854.9 | 59,277.1 | 137,320,175 | 823,491,779.59039 | 60,800.3 | 59,564.3 | 60,854.9 | 59,277.1 |
1,722,463,200 | 64,950.1 | 64,943.3 | 65,029.5 | 64,600.5 | 39,634,540 | 256,890,969.01463 | 64,953.4 | 64,943.3 | 65,029.5 | 64,600.5 |
1,723,852,800 | 58,854.9 | 59,154.9 | 59,233.9 | 58,769.6 | 23,304,464 | 137,460,741.99731 | 58,855 | 59,154.9 | 59,233.9 | 58,769.6 |
1,722,207,600 | 67,977.1 | 68,215.5 | 68,251.7 | 67,920.5 | 15,030,358 | 102,369,210.3211 | 67,980.6 | 68,215.5 | 68,251.7 | 67,920.5 |
1,725,703,200 | 54,218.6 | 54,315 | 54,431 | 54,215 | 18,486,859 | 100,457,554.79338 | 54,218.5 | 54,315 | 54,431 | 54,215 |
1,724,302,800 | 60,795.4 | 60,689.1 | 60,795.4 | 60,574.5 | 31,308,197 | 189,997,360.29952 | 60,795.4 | 60,689.1 | 60,795.4 | 60,574.5 |
1,724,745,600 | 62,881.9 | 62,786.2 | 62,986.7 | 62,666.3 | 36,392,264 | 228,412,914.60011 | 62,882 | 62,786.2 | 62,986.7 | 62,666.3 |
1,720,256,400 | 56,530.8 | 56,739.2 | 56,748.6 | 56,412.5 | 23,222,994 | 131,299,522.13175 | 56,530.7 | 56,739.2 | 56,748.6 | 56,412.5 |
1,726,509,600 | 58,146.7 | 57,866.9 | 58,169.7 | 57,674.5 | 38,262,604 | 221,438,280.17654 | 58,146.6 | 57,866.9 | 58,169.7 | 57,674.5 |
1,723,503,600 | 59,030 | 59,323.6 | 59,720 | 58,997.6 | 45,277,363 | 268,793,008.66885 | 59,030 | 59,323.6 | 59,720 | 58,997.6 |
1,721,145,600 | 64,838.4 | 64,469.6 | 65,177 | 64,170.7 | 109,776,305 | 709,399,704.65347 | 64,834 | 64,469.6 | 65,177 | 64,170.7 |
1,727,071,200 | 63,724.9 | 63,638.9 | 63,751.9 | 63,500 | 16,329,267 | 103,935,135.73533 | 63,725 | 63,638.9 | 63,751.9 | 63,500 |
1,720,350,000 | 57,493.2 | 57,436.9 | 57,528.2 | 57,331.4 | 26,068,693 | 149,679,815.58989 | 57,485.2 | 57,436.9 | 57,528.2 | 57,331.4 |
1,720,296,000 | 57,834.8 | 57,944.1 | 58,206.8 | 57,806.1 | 43,081,744 | 249,944,586.43677 | 57,834.9 | 57,944.1 | 58,206.8 | 57,806.1 |
1,724,472,000 | 63,800 | 63,859.3 | 63,950 | 63,790.2 | 15,984,619 | 102,124,382.63518 | 63,800.1 | 63,859.3 | 63,950 | 63,790.2 |
1,725,984,000 | 56,553.9 | 56,787.2 | 56,918.9 | 56,525 | 42,227,783 | 239,531,859.98117 | 56,561.1 | 56,787.2 | 56,918.9 | 56,525 |
1,727,118,000 | 63,399.9 | 63,272.7 | 63,466 | 63,224.8 | 15,865,951 | 100,523,462.91632 | 63,400 | 63,272.7 | 63,466 | 63,224.8 |
1,722,420,000 | 66,230 | 65,960.1 | 66,230.1 | 65,909.4 | 43,395,215 | 286,670,062.32439 | 66,230.1 | 65,960.1 | 66,230.1 | 65,909.4 |
1,724,209,200 | 59,335.7 | 59,290.2 | 59,394 | 59,184.3 | 17,992,677 | 106,677,002.0173 | 59,344.8 | 59,290.2 | 59,394 | 59,184.3 |
1,721,239,200 | 64,255.2 | 64,478 | 64,540.9 | 64,183.4 | 36,311,171 | 233,889,473.80924 | 64,256.9 | 64,478 | 64,540.9 | 64,183.4 |
1,721,174,400 | 65,001.8 | 65,470.6 | 65,577.5 | 64,892.6 | 73,547,677 | 480,169,718.61052 | 65,009.9 | 65,470.6 | 65,577.5 | 64,892.6 |
1,724,148,000 | 60,833 | 60,681.9 | 60,850 | 60,631.4 | 26,115,794 | 158,598,683.02009 | 60,832.9 | 60,681.9 | 60,850 | 60,631.4 |
1,727,056,800 | 63,793.6 | 63,898.9 | 63,947.7 | 63,636 | 25,512,634 | 162,733,927.05818 | 63,788.8 | 63,898.9 | 63,947.7 | 63,636 |
1,726,290,000 | 60,186.4 | 59,900.5 | 60,210 | 59,887 | 19,714,408 | 118,408,210.84227 | 60,186.4 | 59,900.5 | 60,210 | 59,887 |
1,725,832,800 | 54,430.9 | 54,500.5 | 55,299.4 | 54,335 | 88,009,680 | 482,847,669.60281 | 54,440.5 | 54,500.5 | 55,299.4 | 54,335 |
1,721,408,400 | 66,374 | 66,711.2 | 66,800.1 | 66,205.7 | 77,533,929 | 515,712,769.50113 | 66,374.1 | 66,711.2 | 66,800.1 | 66,205.7 |
1,723,795,200 | 58,423.4 | 58,326.3 | 58,572.9 | 58,285 | 22,892,574 | 133,752,729.87015 | 58,423.4 | 58,326.3 | 58,572.9 | 58,285 |
1,723,064,400 | 55,124.1 | 55,389.1 | 55,550 | 54,834.6 | 128,514,505 | 709,801,691.91608 | 55,129.2 | 55,389.1 | 55,550 | 54,834.6 |
1,726,545,600 | 58,035.1 | 58,217.2 | 58,309.8 | 57,993 | 16,583,110 | 96,500,305.01273 | 58,035.2 | 58,217.2 | 58,309.8 | 57,993 |
1,723,654,800 | 59,090.5 | 59,129.3 | 59,342.5 | 59,000.2 | 53,983,340 | 319,343,199.80423 | 59,080.4 | 59,129.3 | 59,342.5 | 59,000.2 |
1,720,558,800 | 57,911.9 | 57,782.9 | 57,965.9 | 57,741 | 59,485,732 | 344,114,958.29606 | 57,911.9 | 57,782.9 | 57,965.9 | 57,741 |
1,724,608,800 | 64,112.9 | 64,138.2 | 64,225.6 | 64,040 | 11,197,406 | 71,805,357.1474 | 64,112.8 | 64,138.2 | 64,225.6 | 64,040 |
1,720,627,200 | 57,658.4 | 57,675.2 | 57,995 | 57,556.7 | 67,418,899 | 389,645,202.71598 | 57,658.4 | 57,675.2 | 57,995 | 57,556.7 |
1,721,386,800 | 63,973.6 | 64,093.1 | 64,160.4 | 63,905.3 | 26,134,595 | 167,318,227.36155 | 63,973.7 | 64,093.1 | 64,160.4 | 63,905.3 |
1,725,318,000 | 59,323 | 59,112.2 | 59,406.2 | 59,041.4 | 16,658,963 | 98,617,670.29964 | 59,318.7 | 59,112.2 | 59,406.2 | 59,041.4 |
1,723,708,800 | 58,031.9 | 58,344.5 | 58,361.2 | 57,937.7 | 33,062,914 | 192,204,503.42144 | 58,031.9 | 58,344.5 | 58,361.2 | 57,937.7 |
1,727,053,200 | 63,552.4 | 63,793.6 | 63,937.4 | 63,452 | 34,884,619 | 222,387,220.72246 | 63,551.6 | 63,793.6 | 63,937.4 | 63,452 |
1,727,024,400 | 62,750.5 | 63,033.3 | 63,110 | 62,750.5 | 25,304,277 | 159,314,855.93821 | 62,750.6 | 63,033.3 | 63,110 | 62,750.5 |
1,724,529,600 | 64,170.1 | 64,097.5 | 64,306.2 | 64,096.1 | 16,519,862 | 106,062,859.80599 | 64,170 | 64,097.5 | 64,306.2 | 64,096.1 |
1,722,247,200 | 69,503.4 | 69,594.1 | 69,728.9 | 69,362.9 | 29,737,023 | 206,824,010.17102 | 69,503.4 | 69,594.1 | 69,728.9 | 69,362.9 |
1,721,120,400 | 62,799.1 | 63,152.1 | 63,224.9 | 62,651.2 | 46,551,722 | 293,256,855.98491 | 62,799.1 | 63,152.1 | 63,224.9 | 62,651.2 |
1,726,430,400 | 59,847.7 | 59,767 | 59,910.2 | 59,661.1 | 21,058,319 | 125,898,304.40094 | 59,847.8 | 59,767 | 59,910.2 | 59,661.1 |
1,722,142,800 | 67,315.3 | 67,396.4 | 67,472.3 | 67,037 | 38,930,476 | 261,836,816.71611 | 67,315.2 | 67,396.4 | 67,472.3 | 67,037 |
1,723,046,400 | 56,067.7 | 56,098.9 | 56,272.9 | 55,793.4 | 75,956,176 | 425,714,184.99935 | 56,067.8 | 56,098.9 | 56,272.9 | 55,793.4 |
1,720,436,400 | 56,800.1 | 57,137.3 | 57,333 | 56,737.1 | 45,750,154 | 261,324,991.68446 | 56,800.1 | 57,137.3 | 57,333 | 56,737.1 |
1,720,317,600 | 58,099.4 | 58,338.9 | 58,435.1 | 58,096.8 | 45,162,173 | 262,975,377.90333 | 58,099.5 | 58,338.9 | 58,435.1 | 58,096.8 |
1,723,629,600 | 60,819.9 | 61,065 | 61,299.3 | 60,800 | 43,415,551 | 265,342,999.96843 | 60,819.9 | 61,065 | 61,299.3 | 60,800 |
1,725,811,200 | 53,663.7 | 53,883.7 | 53,998.9 | 53,596.5 | 32,441,393 | 174,557,007.25312 | 53,663.4 | 53,883.7 | 53,998.9 | 53,596.5 |
1,726,484,400 | 58,714.9 | 58,630.1 | 58,818 | 58,622.7 | 16,925,011 | 99,351,207.29484 | 58,715 | 58,630.1 | 58,818 | 58,622.7 |
1,720,832,400 | 57,813.7 | 57,861.6 | 57,948 | 57,775.7 | 22,891,915 | 132,483,248.73808 | 57,813.6 | 57,861.6 | 57,948 | 57,775.7 |
1,722,898,800 | 54,672.7 | 53,987.8 | 55,061.1 | 53,854.4 | 48,164,710 | 262,419,208.89728 | 54,676.2 | 53,987.8 | 55,061.1 | 53,854.4 |
1,726,318,800 | 59,763.5 | 59,738 | 59,770 | 59,611.1 | 12,122,879 | 72,376,421.3563 | 59,763.4 | 59,738 | 59,770 | 59,611.1 |
1,726,725,600 | 61,964 | 61,995.1 | 62,099 | 61,779.9 | 32,161,358 | 199,264,757.92529 | 61,963.7 | 61,995.1 | 62,099 | 61,779.9 |
1,725,062,400 | 59,095.9 | 59,211 | 59,435.9 | 59,030.9 | 29,136,769 | 172,706,405.94434 | 59,095.9 | 59,211 | 59,435.9 | 59,030.9 |
1,724,032,800 | 58,524.9 | 58,631.5 | 58,712.6 | 58,383 | 28,765,537 | 168,446,024.50499 | 58,525 | 58,631.5 | 58,712.6 | 58,383 |
1,722,085,200 | 68,371 | 69,204 | 69,365.7 | 68,364 | 120,210,821 | 828,500,463.15925 | 68,370.9 | 69,204 | 69,365.7 | 68,364 |
1,726,779,600 | 62,996.4 | 62,849.2 | 63,153.6 | 62,849.2 | 57,669,873 | 363,103,033.58439 | 62,996.4 | 62,849.2 | 63,153.6 | 62,849.2 |
1,723,158,000 | 62,304.1 | 61,659.8 | 62,735.9 | 61,591.6 | 77,320,540 | 480,230,237.02232 | 62,301.8 | 61,659.8 | 62,735.9 | 61,591.6 |
1,720,792,800 | 57,816.2 | 57,800 | 57,998.9 | 57,656.8 | 75,832,121 | 438,513,390.12026 | 57,816.3 | 57,800 | 57,998.9 | 57,656.8 |
1,724,839,200 | 60,166.4 | 59,732.2 | 60,186 | 59,658.7 | 49,594,434 | 296,901,627.11578 | 60,159.8 | 59,732.2 | 60,186 | 59,658.7 |