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 22:25:00 | 4,323,000 | 4,394,000 | 4,319,000 | 4,394,000 | 0.658107 | 2,845,290.6572 |
2017-09-26 22:27:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.009466 | 41,565.206 |
2017-09-26 22:28:00 | 4,391,000 | 4,395,000 | 4,391,000 | 4,395,000 | 0.001044 | 4,584.324 |
2017-09-26 22:29:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.000893 | 3,921.163 |
2017-09-26 22:30:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.001117 | 4,904.747 |
2017-09-26 22:31:00 | 4,392,000 | 4,392,000 | 4,392,000 | 4,392,000 | 0.001407 | 6,179.544 |
2017-09-26 22:32:00 | 4,396,000 | 4,396,000 | 4,389,000 | 4,389,000 | 0.007234 | 31,768.911 |
2017-09-26 22:34:00 | 4,389,000 | 4,393,000 | 4,389,000 | 4,393,000 | 0.005055 | 22,198.151 |
2017-09-26 22:35:00 | 4,391,000 | 4,391,000 | 4,391,000 | 4,391,000 | 0.020754 | 91,130.814 |
2017-09-26 22:36:00 | 4,391,000 | 4,391,000 | 4,385,000 | 4,385,000 | 0.003926 | 17,221.306 |
2017-09-26 22:37:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.000487 | 2,133.547 |
2017-09-26 22:38:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.000182 | 797.888 |
2017-09-26 22:39:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.002476 | 10,844.88 |
2017-09-26 22:40:00 | 4,384,000 | 4,386,000 | 4,384,000 | 4,386,000 | 0.006416 | 28,136.112 |
2017-09-26 22:41:00 | 4,386,000 | 4,386,000 | 4,380,000 | 4,380,000 | 0.005105 | 22,370.706 |
2017-09-26 22:42:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.002952 | 12,929.76 |
2017-09-26 22:43:00 | 4,382,000 | 4,386,000 | 4,382,000 | 4,386,000 | 0.003569 | 15,648.562 |
2017-09-26 22:44:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.003257 | 14,281.945 |
2017-09-26 22:45:00 | 4,383,000 | 4,387,000 | 4,383,000 | 4,385,000 | 0.005016 | 21,997.598 |
2017-09-26 22:46:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.001536 | 6,735.36 |
2017-09-26 22:47:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.003229 | 14,146.249 |
2017-09-26 22:48:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.000913 | 4,001.679 |
2017-09-26 22:49:00 | 4,379,000 | 4,383,000 | 4,379,000 | 4,383,000 | 0.004401 | 19,275.267 |
2017-09-26 22:50:00 | 4,378,000 | 4,378,000 | 4,378,000 | 4,378,000 | 0.001025 | 4,487.45 |
2017-09-26 22:51:00 | 4,381,000 | 4,381,000 | 4,381,000 | 4,381,000 | 0.00097 | 4,249.57 |
2017-09-26 22:52:00 | 4,378,000 | 4,378,000 | 4,378,000 | 4,378,000 | 0.002423 | 10,607.894 |
2017-09-26 22:53:00 | 4,372,000 | 4,372,000 | 4,372,000 | 4,372,000 | 0.002035 | 8,897.02 |
2017-09-26 22:54:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.028192 | 123,366.8792 |
2017-09-26 22:55:00 | 4,369,000 | 4,377,000 | 4,369,000 | 4,377,000 | 0.002537 | 11,104.057 |
2017-09-26 22:57:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.003662 | 16,024.912 |
2017-09-26 22:58:00 | 4,375,000 | 4,375,000 | 4,375,000 | 4,375,000 | 0.001517 | 6,636.875 |
2017-09-26 22:59:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.002329 | 10,184.717 |
2017-09-26 23:00:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.00066 | 2,888.82 |
2017-09-26 23:01:00 | 4,377,000 | 4,377,000 | 4,370,000 | 4,370,000 | 0.002275 | 9,947.931 |
2017-09-26 23:02:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.003351 | 14,663.976 |
2017-09-26 23:03:00 | 4,373,000 | 4,373,000 | 4,373,000 | 4,373,000 | 0.003168 | 13,853.664 |
2017-09-26 23:04:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.151673 | 663,873.24624 |
2017-09-26 23:05:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.003399 | 14,894.418 |
2017-09-26 23:06:00 | 4,386,000 | 4,386,000 | 4,384,000 | 4,384,000 | 0.310471 | 1,361,723.11248 |
2017-09-26 23:08:00 | 4,387,000 | 4,387,000 | 4,386,000 | 4,386,000 | 0.001632 | 7,158.364 |
2017-09-26 23:09:00 | 4,388,000 | 4,388,000 | 4,388,000 | 4,388,000 | 0.001126 | 4,940.888 |
2017-09-26 23:10:00 | 4,388,000 | 4,388,000 | 4,383,000 | 4,387,000 | 0.007088 | 31,095.556 |
2017-09-26 23:11:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.0002 | 877 |
2017-09-26 23:12:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.00159 | 6,967.38 |
2017-09-26 23:13:00 | 4,387,000 | 4,387,000 | 4,383,000 | 4,383,000 | 0.00133 | 5,830.858 |
2017-09-26 23:14:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.000089 | 390.176 |
2017-09-26 23:15:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.003169 | 13,880.22 |
2017-09-26 23:16:00 | 4,380,000 | 4,384,000 | 4,380,000 | 4,384,000 | 0.003806 | 16,678.468 |
2017-09-26 23:18:00 | 4,380,000 | 4,381,000 | 4,380,000 | 4,381,000 | 0.001959 | 8,581.155 |
2017-09-26 23:20:00 | 4,384,000 | 4,384,000 | 4,380,000 | 4,380,000 | 0.002844 | 12,461.648 |
2017-09-26 23:21:00 | 4,387,000 | 4,387,000 | 4,387,000 | 4,387,000 | 0.002817 | 12,358.179 |
2017-09-26 23:22:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.000049 | 214.865 |
2017-09-26 23:23:00 | 4,375,000 | 4,375,000 | 4,375,000 | 4,375,000 | 0.000041 | 179.375 |
2017-09-26 23:24:00 | 4,378,000 | 4,378,000 | 4,378,000 | 4,378,000 | 0.00351 | 15,366.78 |
2017-09-26 23:26:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.024744 | 108,504.5448 |
2017-09-26 23:27:00 | 4,383,000 | 4,383,000 | 4,379,000 | 4,379,000 | 0.003808 | 16,676.504 |
2017-09-26 23:28:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.004817 | 21,112.911 |
2017-09-26 23:29:00 | 4,383,000 | 4,383,000 | 4,381,000 | 4,381,000 | 0.002493 | 10,922.127 |
2017-09-26 23:30:00 | 4,379,000 | 4,379,000 | 4,379,000 | 4,379,000 | 0.002679 | 11,731.341 |
2017-09-26 23:31:00 | 4,379,000 | 4,379,000 | 4,379,000 | 4,379,000 | 0.004181 | 18,308.599 |
2017-09-26 23:32:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.005629 | 24,666.278 |
2017-09-26 23:33:00 | 4,380,000 | 4,384,000 | 4,380,000 | 4,384,000 | 0.002136 | 9,361.292 |
2017-09-26 23:34:00 | 4,381,000 | 4,383,000 | 4,381,000 | 4,383,000 | 0.005333 | 23,371.575 |
2017-09-26 23:35:00 | 4,383,000 | 4,383,000 | 4,378,000 | 4,378,000 | 0.005238 | 22,934.209 |
2017-09-26 23:36:00 | 4,377,000 | 4,381,000 | 4,377,000 | 4,381,000 | 0.005642 | 24,705.158 |
2017-09-26 23:37:00 | 4,376,000 | 4,376,000 | 4,376,000 | 4,376,000 | 0.003076 | 13,460.576 |
2017-09-26 23:38:00 | 4,380,000 | 4,385,000 | 4,380,000 | 4,381,000 | 0.140332 | 614,668.826 |
2017-09-26 23:39:00 | 4,385,000 | 4,385,000 | 4,385,000 | 4,385,000 | 0.001597 | 7,002.845 |
2017-09-26 23:40:00 | 4,382,000 | 4,382,000 | 4,380,000 | 4,380,000 | 0.00162 | 7,097.904 |
2017-09-26 23:41:00 | 4,376,000 | 4,380,000 | 4,376,000 | 4,380,000 | 0.188795 | 826,916.6216 |
2017-09-26 23:43:00 | 4,385,000 | 4,385,000 | 4,382,000 | 4,382,000 | 0.008697 | 38,119.008 |
2017-09-26 23:44:00 | 4,382,000 | 4,385,000 | 4,382,000 | 4,385,000 | 0.005549 | 24,331.639 |
2017-09-26 23:46:00 | 4,385,000 | 4,385,000 | 4,383,000 | 4,383,000 | 0.002655 | 11,639.695 |
2017-09-26 23:47:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.002584 | 11,325.672 |
2017-09-26 23:48:00 | 4,384,000 | 4,384,000 | 4,384,000 | 4,384,000 | 0.00086 | 3,770.24 |
2017-09-26 23:49:00 | 4,379,000 | 4,379,000 | 4,379,000 | 4,379,000 | 0.003777 | 16,539.483 |
2017-09-26 23:50:00 | 4,383,000 | 4,384,000 | 4,383,000 | 4,384,000 | 0.002849 | 12,488.685 |
2017-09-26 23:51:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.001835 | 8,037.3 |
2017-09-26 23:52:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.000289 | 1,265.82 |
2017-09-26 23:53:00 | 4,380,000 | 4,383,000 | 4,380,000 | 4,380,000 | 0.008769 | 38,417.4822 |
2017-09-26 23:54:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.00043 | 1,884.69 |
2017-09-26 23:55:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.000009 | 39.438 |
2017-09-26 23:56:00 | 4,383,000 | 4,383,000 | 4,383,000 | 4,383,000 | 0.000646 | 2,831.418 |
2017-09-26 23:57:00 | 4,382,000 | 4,382,000 | 4,382,000 | 4,382,000 | 0.002706 | 11,857.692 |
2017-09-26 23:58:00 | 4,381,000 | 4,381,000 | 4,376,000 | 4,376,000 | 0.619761 | 2,714,963.67622 |
2017-09-26 23:59:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.031102 | 136,228.4682 |
2017-09-27 00:00:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.000388 | 1,698.276 |
2017-09-27 00:01:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.05774 | 252,899.448 |
2017-09-27 00:02:00 | 4,380,000 | 4,380,000 | 4,380,000 | 4,380,000 | 0.000314 | 1,375.32 |
2017-09-27 00:03:00 | 4,377,000 | 4,380,000 | 4,377,000 | 4,380,000 | 0.006962 | 30,477.813 |
2017-09-27 00:04:00 | 4,377,000 | 4,380,000 | 4,377,000 | 4,380,000 | 0.008937 | 39,137.157 |
2017-09-27 00:05:00 | 4,377,000 | 4,377,000 | 4,377,000 | 4,377,000 | 0.00017 | 744.09 |
2017-09-27 00:06:00 | 4,377,000 | 4,378,000 | 4,377,000 | 4,378,000 | 0.198133 | 867,422.25546 |
2017-09-27 00:07:00 | 4,378,000 | 4,378,000 | 4,373,000 | 4,373,000 | 0.164989 | 722,150.47287 |
2017-09-27 00:08:00 | 4,372,000 | 4,372,000 | 4,372,000 | 4,372,000 | 0.003621 | 15,831.012 |
2017-09-27 00:09:00 | 4,375,000 | 4,375,000 | 4,369,000 | 4,369,000 | 0.002863 | 12,519.541 |
2017-09-27 00:10:00 | 4,374,000 | 4,374,000 | 4,374,000 | 4,374,000 | 0.000532 | 2,326.968 |
2017-09-27 00:11:00 | 4,365,000 | 4,365,000 | 4,365,000 | 4,365,000 | 0.000292 | 1,274.58 |
2017-09-27 00:12:00 | 4,370,000 | 4,370,000 | 4,370,000 | 4,370,000 | 0.001721 | 7,520.77 |
2017-09-27 00:14:00 | 4,366,000 | 4,366,000 | 4,366,000 | 4,366,000 | 0.001802 | 7,867.532 |