timestamp
stringlengths 19
19
| open
float64 2.83k
109k
| high
float64 2.83k
110k
| low
float64 2.82k
109k
| close
float64 2.82k
109k
| volume
float64 0
5.88k
| close_time
int64 1,503B
1,738B
| quote_av
float64 0
260M
| trades
int64 0
150k
| tb_base_av
float64 0
3.54k
| tb_quote_av
float64 0
100M
| ignore
float64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17 04:00:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 1.775183
| 1,502,942,459,999
| 7,564.906851
| 3
| 0.075183
| 320.390851
| 0
|
2017-08-17 04:01:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,519,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:02:00
| 4,280.56
| 4,280.56
| 4,280.56
| 4,280.56
| 0.261074
| 1,502,942,579,999
| 1,117.542921
| 2
| 0.261074
| 1,117.542921
| 0
|
2017-08-17 04:03:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0.012008
| 1,502,942,639,999
| 51.171852
| 3
| 0.012008
| 51.171852
| 0
|
2017-08-17 04:04:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0.140796
| 1,502,942,699,999
| 599.999338
| 1
| 0.140796
| 599.999338
| 0
|
2017-08-17 04:05:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,759,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:06:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,819,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:07:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,879,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:08:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,939,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:09:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,942,999,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:10:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,059,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:11:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,119,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:12:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,179,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:13:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,239,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:14:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,299,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:15:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,359,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:16:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0
| 1,502,943,419,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:17:00
| 4,261.48
| 4,264.88
| 4,261.48
| 4,264.88
| 0.075455
| 1,502,943,479,999
| 321.603336
| 2
| 0.075455
| 321.603336
| 0
|
2017-08-17 04:18:00
| 4,264.88
| 4,264.88
| 4,264.88
| 4,264.88
| 0
| 1,502,943,539,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:19:00
| 4,261.48
| 4,261.48
| 4,261.48
| 4,261.48
| 0.409211
| 1,502,943,599,999
| 1,743.844492
| 7
| 0.01
| 42.6148
| 0
|
2017-08-17 04:20:00
| 4,264.88
| 4,264.88
| 4,264.88
| 4,264.88
| 1.483014
| 1,502,943,659,999
| 6,324.876748
| 6
| 1.483014
| 6,324.876748
| 0
|
2017-08-17 04:21:00
| 4,264.88
| 4,266.29
| 4,264.88
| 4,266.29
| 0.845556
| 1,502,943,719,999
| 3,606.284376
| 5
| 0.063477
| 270.81129
| 0
|
2017-08-17 04:22:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0
| 1,502,943,779,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:23:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0
| 1,502,943,839,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:24:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0
| 1,502,943,899,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:25:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0.467435
| 1,502,943,959,999
| 1,994.213266
| 6
| 0.226523
| 966.41281
| 0
|
2017-08-17 04:26:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0
| 1,502,944,019,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:27:00
| 4,266.29
| 4,266.29
| 4,266.29
| 4,266.29
| 0.405513
| 1,502,944,079,999
| 1,730.036057
| 3
| 0.405513
| 1,730.036057
| 0
|
2017-08-17 04:28:00
| 4,266.29
| 4,266.29
| 4,261.32
| 4,266.29
| 2.963132
| 1,502,944,139,999
| 12,632.733815
| 8
| 1.183131
| 5,047.579954
| 0
|
2017-08-17 04:29:00
| 4,270.41
| 4,270.41
| 4,261.45
| 4,261.45
| 2.470549
| 1,502,944,199,999
| 10,537.540955
| 3
| 0
| 0
| 0
|
2017-08-17 04:30:00
| 4,280
| 4,280.56
| 4,274.67
| 4,280
| 1.696723
| 1,502,944,259,999
| 7,257.322192
| 9
| 1.696723
| 7,257.322192
| 0
|
2017-08-17 04:31:00
| 4,274.67
| 4,274.67
| 4,274.67
| 4,274.67
| 0.459109
| 1,502,944,319,999
| 1,962.539469
| 1
| 0.459109
| 1,962.539469
| 0
|
2017-08-17 04:32:00
| 4,274.67
| 4,274.67
| 4,274.67
| 4,274.67
| 0.702048
| 1,502,944,379,999
| 3,001.023524
| 5
| 0.702048
| 3,001.023524
| 0
|
2017-08-17 04:33:00
| 4,267.99
| 4,267.99
| 4,267.99
| 4,267.99
| 4.127747
| 1,502,944,439,999
| 17,617.182919
| 1
| 4.127747
| 17,617.182919
| 0
|
2017-08-17 04:34:00
| 4,296.63
| 4,296.63
| 4,296.63
| 4,296.63
| 0.952506
| 1,502,944,499,999
| 4,092.565855
| 7
| 0.888064
| 3,815.682424
| 0
|
2017-08-17 04:35:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 1.038218
| 1,502,944,559,999
| 4,464.731923
| 4
| 1.038218
| 4,464.731923
| 0
|
2017-08-17 04:36:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 0
| 1,502,944,619,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:37:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 0.64729
| 1,502,944,679,999
| 2,783.59297
| 2
| 0.64729
| 2,783.59297
| 0
|
2017-08-17 04:38:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 0.630048
| 1,502,944,739,999
| 2,709.445818
| 2
| 0.630048
| 2,709.445818
| 0
|
2017-08-17 04:39:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 3.31104
| 1,502,944,799,999
| 14,238.730195
| 6
| 3.31104
| 14,238.730195
| 0
|
2017-08-17 04:40:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 1.728714
| 1,502,944,859,999
| 7,434.127111
| 4
| 1.728714
| 7,434.127111
| 0
|
2017-08-17 04:41:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 0.945344
| 1,502,944,919,999
| 4,065.338431
| 3
| 0
| 0
| 0
|
2017-08-17 04:42:00
| 4,300.38
| 4,300.38
| 4,300.38
| 4,300.38
| 0.624984
| 1,502,944,979,999
| 2,687.668694
| 5
| 0.624984
| 2,687.668694
| 0
|
2017-08-17 04:43:00
| 4,300.38
| 4,310.07
| 4,300.38
| 4,310.07
| 0.979833
| 1,502,945,039,999
| 4,218.376988
| 6
| 0.487384
| 2,100.659157
| 0
|
2017-08-17 04:44:00
| 4,301.03
| 4,310.07
| 4,301.03
| 4,310.07
| 4.079948
| 1,502,945,099,999
| 17,548.27148
| 3
| 4.079948
| 17,548.27148
| 0
|
2017-08-17 04:45:00
| 4,310.07
| 4,310.07
| 4,310.07
| 4,310.07
| 0.129749
| 1,502,945,159,999
| 559.227272
| 2
| 0.129749
| 559.227272
| 0
|
2017-08-17 04:46:00
| 4,310.07
| 4,310.07
| 4,310.07
| 4,310.07
| 0.698374
| 1,502,945,219,999
| 3,010.040826
| 3
| 0.698374
| 3,010.040826
| 0
|
2017-08-17 04:47:00
| 4,310.07
| 4,310.07
| 4,310.07
| 4,310.07
| 0.292919
| 1,502,945,279,999
| 1,262.501394
| 3
| 0.292919
| 1,262.501394
| 0
|
2017-08-17 04:48:00
| 4,310.07
| 4,310.07
| 4,310.07
| 4,310.07
| 0.235205
| 1,502,945,339,999
| 1,013.750014
| 3
| 0.235205
| 1,013.750014
| 0
|
2017-08-17 04:49:00
| 4,310.07
| 4,310.07
| 4,292.01
| 4,292.01
| 1.091853
| 1,502,945,399,999
| 4,687.90286
| 3
| 0.091853
| 395.89286
| 0
|
2017-08-17 04:50:00
| 4,292.01
| 4,310.07
| 4,292.01
| 4,310.07
| 1.24766
| 1,502,945,459,999
| 5,360.310875
| 7
| 0.481725
| 2,071.71941
| 0
|
2017-08-17 04:51:00
| 4,301.39
| 4,313.62
| 4,301.39
| 4,313.62
| 0.611023
| 1,502,945,519,999
| 2,630.559973
| 2
| 0.189023
| 815.373393
| 0
|
2017-08-17 04:52:00
| 4,313.61
| 4,313.62
| 4,313.6
| 4,313.6
| 2.011601
| 1,502,945,579,999
| 8,677.252306
| 4
| 2.011601
| 8,677.252306
| 0
|
2017-08-17 04:53:00
| 4,313.61
| 4,313.61
| 4,313.6
| 4,313.6
| 0.563374
| 1,502,945,639,999
| 2,430.173807
| 3
| 0.191304
| 825.208934
| 0
|
2017-08-17 04:54:00
| 4,313.6
| 4,313.6
| 4,313.6
| 4,313.6
| 0.325225
| 1,502,945,699,999
| 1,402.89056
| 5
| 0.325225
| 1,402.89056
| 0
|
2017-08-17 04:55:00
| 4,302.48
| 4,313.6
| 4,291.37
| 4,291.37
| 4.635124
| 1,502,945,759,999
| 19,944.725144
| 7
| 4.483624
| 19,294.582589
| 0
|
2017-08-17 04:56:00
| 4,313.6
| 4,313.6
| 4,313.6
| 4,313.6
| 0.213562
| 1,502,945,819,999
| 921.221043
| 3
| 0
| 0
| 0
|
2017-08-17 04:57:00
| 4,313.62
| 4,313.62
| 4,308.83
| 4,308.83
| 1.332596
| 1,502,945,879,999
| 5,745.819792
| 12
| 1.112144
| 4,795.929601
| 0
|
2017-08-17 04:58:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0
| 1,502,945,939,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 04:59:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0.560266
| 1,502,945,999,999
| 2,414.090949
| 7
| 0.560266
| 2,414.090949
| 0
|
2017-08-17 05:00:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0
| 1,502,946,059,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:01:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0.136105
| 1,502,946,119,999
| 586.453307
| 3
| 0.136105
| 586.453307
| 0
|
2017-08-17 05:02:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0
| 1,502,946,179,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:03:00
| 4,308.83
| 4,308.83
| 4,308.83
| 4,308.83
| 0.21717
| 1,502,946,239,999
| 935.748611
| 7
| 0.21717
| 935.748611
| 0
|
2017-08-17 05:04:00
| 4,308.83
| 4,308.83
| 4,304.31
| 4,304.31
| 0.12958
| 1,502,946,299,999
| 557.854551
| 3
| 0.02258
| 97.293381
| 0
|
2017-08-17 05:05:00
| 4,308.83
| 4,328.69
| 4,308.83
| 4,328.69
| 3.256981
| 1,502,946,359,999
| 14,036.642644
| 7
| 1.839463
| 7,928.79856
| 0
|
2017-08-17 05:06:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0.512132
| 1,502,946,419,999
| 2,216.860667
| 6
| 0.512132
| 2,216.860667
| 0
|
2017-08-17 05:07:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0.342269
| 1,502,946,479,999
| 1,481.576398
| 5
| 0.342269
| 1,481.576398
| 0
|
2017-08-17 05:08:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0.152537
| 1,502,946,539,999
| 660.285387
| 2
| 0.152537
| 660.285387
| 0
|
2017-08-17 05:09:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0.010853
| 1,502,946,599,999
| 46.979273
| 1
| 0.010853
| 46.979273
| 0
|
2017-08-17 05:10:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0.155944
| 1,502,946,659,999
| 675.033233
| 6
| 0.155944
| 675.033233
| 0
|
2017-08-17 05:11:00
| 4,328.69
| 4,328.69
| 4,328.69
| 4,328.69
| 0
| 1,502,946,719,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:12:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.064332
| 1,502,946,779,999
| 277.91424
| 2
| 0.064332
| 277.91424
| 0
|
2017-08-17 05:13:00
| 4,320
| 4,320
| 4,304.31
| 4,304.31
| 0.12325
| 1,502,946,839,999
| 531.1848
| 2
| 0.04325
| 186.84
| 0
|
2017-08-17 05:14:00
| 4,304.31
| 4,304.31
| 4,304.31
| 4,304.31
| 0
| 1,502,946,899,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:15:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.63019
| 1,502,946,959,999
| 2,722.4208
| 2
| 0.63019
| 2,722.4208
| 0
|
2017-08-17 05:16:00
| 4,312.14
| 4,319.99
| 4,312.14
| 4,319.99
| 4.193217
| 1,502,947,019,999
| 18,082.485831
| 5
| 4.145657
| 17,877.027107
| 0
|
2017-08-17 05:17:00
| 4,319.99
| 4,319.99
| 4,319.99
| 4,319.99
| 0
| 1,502,947,079,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:18:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.083587
| 1,502,947,139,999
| 361.09584
| 1
| 0.083587
| 361.09584
| 0
|
2017-08-17 05:19:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.544539
| 1,502,947,199,999
| 2,352.40848
| 3
| 0.544539
| 2,352.40848
| 0
|
2017-08-17 05:20:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.956569
| 1,502,947,259,999
| 4,132.37808
| 3
| 0.956569
| 4,132.37808
| 0
|
2017-08-17 05:21:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0
| 1,502,947,319,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:22:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.241428
| 1,502,947,379,999
| 1,042.96896
| 4
| 0.241428
| 1,042.96896
| 0
|
2017-08-17 05:23:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.062136
| 1,502,947,439,999
| 268.42752
| 2
| 0.062136
| 268.42752
| 0
|
2017-08-17 05:24:00
| 4,320
| 4,320
| 4,320
| 4,320
| 2.18634
| 1,502,947,499,999
| 9,444.9888
| 2
| 2.18634
| 9,444.9888
| 0
|
2017-08-17 05:25:00
| 4,319.22
| 4,319.22
| 4,319.22
| 4,319.22
| 4.112028
| 1,502,947,559,999
| 17,760.753578
| 1
| 4.112028
| 17,760.753578
| 0
|
2017-08-17 05:26:00
| 4,320
| 4,320
| 4,320
| 4,320
| 2.081048
| 1,502,947,619,999
| 8,990.12736
| 2
| 2.081048
| 8,990.12736
| 0
|
2017-08-17 05:27:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.06254
| 1,502,947,679,999
| 270.1728
| 1
| 0.06254
| 270.1728
| 0
|
2017-08-17 05:28:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0
| 1,502,947,739,999
| 0
| 0
| 0
| 0
| 0
|
2017-08-17 05:29:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.793873
| 1,502,947,799,999
| 3,429.53136
| 3
| 0.793873
| 3,429.53136
| 0
|
2017-08-17 05:30:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.179009
| 1,502,947,859,999
| 773.31888
| 3
| 0.179009
| 773.31888
| 0
|
2017-08-17 05:31:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.590538
| 1,502,947,919,999
| 2,551.12416
| 4
| 0.590538
| 2,551.12416
| 0
|
2017-08-17 05:32:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.048053
| 1,502,947,979,999
| 207.58896
| 1
| 0.048053
| 207.58896
| 0
|
2017-08-17 05:33:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.030719
| 1,502,948,039,999
| 132.70608
| 1
| 0.030719
| 132.70608
| 0
|
2017-08-17 05:34:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.179059
| 1,502,948,099,999
| 773.53488
| 2
| 0.179059
| 773.53488
| 0
|
2017-08-17 05:35:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.501599
| 1,502,948,159,999
| 2,166.90768
| 5
| 0.501599
| 2,166.90768
| 0
|
2017-08-17 05:36:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.019386
| 1,502,948,219,999
| 83.74752
| 1
| 0.019386
| 83.74752
| 0
|
2017-08-17 05:37:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.373933
| 1,502,948,279,999
| 1,615.39056
| 6
| 0.373933
| 1,615.39056
| 0
|
2017-08-17 05:38:00
| 4,320
| 4,320
| 4,320
| 4,320
| 0.09839
| 1,502,948,339,999
| 425.0448
| 1
| 0.09839
| 425.0448
| 0
|
2017-08-17 05:39:00
| 4,291.37
| 4,291.37
| 4,291.37
| 4,291.37
| 0.134767
| 1,502,948,399,999
| 578.335061
| 1
| 0
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.