Date
stringlengths 19
19
| open
float64 113k
105M
| high
float64 113k
105M
| low
float64 113k
105M
| close
float64 113k
105M
| volume
float64 0
7.62k
| value
float64 0
32.6B
|
|---|---|---|---|---|---|---|
2017-09-26 18:52:00 | 4,354,000 | 4,354,000 | 4,354,000 | 4,354,000 | 0.009245 | 40,252.73 |
2017-09-26 18:53:00 | 4,358,000 | 4,360,000 | 4,358,000 | 4,360,000 | 0.003145 | 13,707.424 |
2017-09-26 18:54:00 | 4,360,000 | 4,365,000 | 4,360,000 | 4,365,000 | 0.103045 | 449,776.2 |
2017-09-26 18:55:00 | 4,364,000 | 4,364,000 | 4,364,000 | 4,364,000 | 0.007482 | 32,651.448 |
2017-09-26 18:56:00 | 4,368,000 | 4,368,000 | 4,360,000 | 4,360,000 | 0.00508 | 22,164.416 |
2017-09-26 18:57:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.201033 | 877,710.078 |
2017-09-26 18:59:00 | 4,363,000 | 4,363,000 | 4,363,000 | 4,363,000 | 0.001667 | 7,273.121 |
2017-09-26 19:00:00 | 4,367,000 | 4,367,000 | 4,367,000 | 4,367,000 | 0.119882 | 523,523.12188 |
2017-09-26 19:01:00 | 4,361,000 | 4,373,000 | 4,361,000 | 4,362,000 | 0.104898 | 458,615.5246 |
2017-09-26 19:03:00 | 4,361,000 | 4,367,000 | 4,361,000 | 4,367,000 | 0.004823 | 21,041.227 |
2017-09-26 19:04:00 | 4,363,000 | 4,369,000 | 4,363,000 | 4,369,000 | 0.081183 | 354,680.34106 |
2017-09-26 19:05:00 | 4,366,000 | 4,372,000 | 4,366,000 | 4,372,000 | 0.003916 | 17,105.992 |
2017-09-26 19:06:00 | 4,372,000 | 4,376,000 | 4,372,000 | 4,376,000 | 0.268683 | 1,174,686.6958 |
2017-09-26 19:07:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.000339 | 1,483.803 |
2017-09-26 19:08:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.001185 | 5,185.56 |
2017-09-26 19:09:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.005102 | 22,326.352 |
2017-09-26 19:10:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.000073 | 319.448 |
2017-09-26 19:11:00 | 4,374,000 | 4,379,000 | 4,374,000 | 4,379,000 | 0.020597 | 90,119.4613 |
2017-09-26 19:13:00 | 4,375,000 | 4,375,000 | 4,375,000 | 4,375,000 | 0.002996 | 13,107.5 |
2017-09-26 19:14:00 | 4,374,000 | 4,374,000 | 4,374,000 | 4,374,000 | 0.000515 | 2,252.61 |
2017-09-26 19:15:00 | 4,374,000 | 4,374,000 | 4,374,000 | 4,374,000 | 0.004487 | 19,626.138 |
2017-09-26 19:16:00 | 4,374,000 | 4,374,000 | 4,374,000 | 4,374,000 | 0.002849 | 12,461.526 |
2017-09-26 19:17:00 | 4,374,000 | 4,374,000 | 4,373,000 | 4,373,000 | 0.003282 | 14,354.646 |
2017-09-26 19:18:00 | 4,368,000 | 4,374,000 | 4,368,000 | 4,374,000 | 0.000835 | 3,650.562 |
2017-09-26 19:19:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.003081 | 13,473.213 |
2017-09-26 19:20:00 | 4,375,000 | 4,375,000 | 4,375,000 | 4,375,000 | 0.001501 | 6,566.875 |
2017-09-26 19:21:00 | 4,376,000 | 4,377,000 | 4,376,000 | 4,377,000 | 0.004227 | 18,498.375 |
2017-09-26 19:22:00 | 4,370,000 | 4,376,000 | 4,370,000 | 4,376,000 | 0.002757 | 12,063.792 |
2017-09-26 19:24:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.003546 | 15,531.48 |
2017-09-26 19:25:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.002035 | 8,913.3 |
2017-09-26 19:26:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.004243 | 18,571.611 |
2017-09-26 19:27:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.005079 | 22,225.704 |
2017-09-26 19:28:00 | 4,372,000 | 4,372,000 | 4,372,000 | 4,372,000 | 0.000806 | 3,523.832 |
2017-09-26 19:29:00 | 4,375,000 | 4,375,000 | 4,375,000 | 4,375,000 | 0.000453 | 1,981.875 |
2017-09-26 19:30:00 | 4,377,000 | 4,378,000 | 4,377,000 | 4,378,000 | 0.006032 | 26,403.466 |
2017-09-26 19:31:00 | 4,376,000 | 4,380,000 | 4,376,000 | 4,380,000 | 0.376172 | 1,647,625.8856 |
2017-09-26 19:32:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.001471 | 6,448.864 |
2017-09-26 19:33:00 | 4,381,000 | 4,381,000 | 4,380,000 | 4,380,000 | 0.005035 | 22,055.801 |
2017-09-26 19:35:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.00354 | 15,508.74 |
2017-09-26 19:36:00 | 4,383,000 | 4,387,000 | 4,383,000 | 4,387,000 | 0.069337 | 303,914.74377 |
2017-09-26 19:37:00 | 4,387,000 | 4,387,000 | 4,385,000 | 4,385,000 | 0.001676 | 7,350.254 |
2017-09-26 19:38:00 | 4,392,000 | 4,392,000 | 4,388,000 | 4,388,000 | 0.005678 | 24,916.664 |
2017-09-26 19:39:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.002699 | 11,851.309 |
2017-09-26 19:40:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.001418 | 6,226.438 |
2017-09-26 19:41:00 | 4,392,000 | 4,392,000 | 4,388,000 | 4,388,000 | 0.001297 | 5,696.384 |
2017-09-26 19:42:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.001558 | 6,830.272 |
2017-09-26 19:43:00 | 4,388,000 | 4,388,000 | 4,388,000 | 4,388,000 | 0.00204 | 8,951.52 |
2017-09-26 19:44:00 | 4,392,000 | 4,392,000 | 4,392,000 | 4,392,000 | 0.002496 | 10,962.432 |
2017-09-26 19:45:00 | 4,392,000 | 4,392,000 | 4,392,000 | 4,392,000 | 0.002701 | 11,862.792 |
2017-09-26 19:46:00 | 4,392,000 | 4,392,000 | 4,392,000 | 4,392,000 | 0.000532 | 2,336.544 |
2017-09-26 19:47:00 | 4,391,000 | 4,391,000 | 4,387,000 | 4,391,000 | 0.007071 | 31,039.057 |
2017-09-26 19:48:00 | 4,392,000 | 4,392,000 | 4,392,000 | 4,392,000 | 0.004662 | 20,475.504 |
2017-09-26 19:49:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.005413 | 23,757.657 |
2017-09-26 19:50:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.0027 | 11,855.7 |
2017-09-26 19:51:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.000852 | 3,741.132 |
2017-09-26 19:52:00 | 4,388,000 | 4,388,000 | 4,388,000 | 4,388,000 | 0.000705 | 3,093.54 |
2017-09-26 19:53:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.007482 | 32,853.462 |
2017-09-26 19:54:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.001395 | 6,122.655 |
2017-09-26 19:55:00 | 4,390,000 | 4,390,000 | 4,390,000 | 4,390,000 | 0.004511 | 19,803.29 |
2017-09-26 19:56:00 | 4,388,000 | 4,388,000 | 4,388,000 | 4,388,000 | 0.004154 | 18,227.752 |
2017-09-26 19:57:00 | 4,390,000 | 4,390,000 | 4,390,000 | 4,390,000 | 0.001912 | 8,393.68 |
2017-09-26 19:58:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.000661 | 2,898.485 |
2017-09-26 19:59:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.004413 | 19,368.657 |
2017-09-26 20:00:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.000313 | 1,370.94 |
2017-09-26 20:01:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.0061 | 26,736.3 |
2017-09-26 20:02:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.000917 | 4,020.128 |
2017-09-26 20:03:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.000501 | 2,196.384 |
2017-09-26 20:04:00 | 4,386,000 | 4,391,000 | 4,384,000 | 4,384,000 | 0.026868 | 117,839.63134 |
2017-09-26 20:05:00 | 4,387,000 | 4,387,000 | 4,387,000 | 4,387,000 | 0.000956 | 4,193.972 |
2017-09-26 20:06:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.003367 | 14,777.763 |
2017-09-26 20:07:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.002716 | 11,925.956 |
2017-09-26 20:08:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.001751 | 7,685.139 |
2017-09-26 20:09:00 | 4,390,000 | 4,390,000 | 4,390,000 | 4,390,000 | 0.000968 | 4,249.52 |
2017-09-26 20:10:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.003142 | 13,790.238 |
2017-09-26 20:11:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.002036 | 8,940.076 |
2017-09-26 20:12:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.00031 | 1,358.42 |
2017-09-26 20:13:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.004128 | 18,097.152 |
2017-09-26 20:14:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.000963 | 4,219.866 |
2017-09-26 20:15:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.002592 | 11,355.552 |
2017-09-26 20:16:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.002418 | 10,595.676 |
2017-09-26 20:17:00 | 4,383,000 | 4,383,000 | 4,381,000 | 4,381,000 | 0.003192 | 13,990.092 |
2017-09-26 20:18:00 | 4,386,000 | 4,386,000 | 4,386,000 | 4,386,000 | 0.001576 | 6,912.336 |
2017-09-26 20:19:00 | 4,385,000 | 4,385,000 | 4,381,000 | 4,381,000 | 0.004016 | 17,596.416 |
2017-09-26 20:20:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.003087 | 13,524.147 |
2017-09-26 20:21:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.001159 | 5,082.215 |
2017-09-26 20:22:00 | 4,381,000 | 4,385,000 | 4,381,000 | 4,385,000 | 0.365722 | 1,603,688.1283 |
2017-09-26 20:23:00 | 4,386,000 | 4,390,000 | 4,386,000 | 4,387,000 | 0.005375 | 23,584.519 |
2017-09-26 20:24:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.002057 | 9,019.945 |
2017-09-26 20:25:00 | 4,387,000 | 4,387,000 | 4,387,000 | 4,387,000 | 0.003635 | 15,946.745 |
2017-09-26 20:26:00 | 4,385,000 | 4,389,000 | 4,385,000 | 4,389,000 | 0.003944 | 17,298.764 |
2017-09-26 20:27:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.00315 | 13,803.3 |
2017-09-26 20:28:00 | 4,387,000 | 4,387,000 | 4,385,000 | 4,385,000 | 0.134434 | 589,756.74452 |
2017-09-26 20:29:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.001085 | 4,757.725 |
2017-09-26 20:30:00 | 4,388,000 | 4,388,000 | 4,388,000 | 4,388,000 | 0.00077 | 3,378.76 |
2017-09-26 20:31:00 | 4,389,000 | 4,389,000 | 4,389,000 | 4,389,000 | 0.000649 | 2,848.461 |
2017-09-26 20:32:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.005241 | 23,013.231 |
2017-09-26 20:33:00 | 4,396,000 | 4,396,000 | 4,393,000 | 4,393,000 | 0.003047 | 13,392.713 |
2017-09-26 20:34:00 | 4,398,000 | 4,398,000 | 4,398,000 | 4,398,000 | 0.002666 | 11,725.068 |
2017-09-26 20:35:00 | 4,393,000 | 4,393,000 | 4,393,000 | 4,393,000 | 0.000632 | 2,776.376 |
2017-09-26 20:36:00 | 4,396,000 | 4,400,000 | 4,396,000 | 4,400,000 | 0.001612 | 7,087.024 |