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
|
|---|---|---|---|---|---|---|
2017-09-25 22:50:00 | 4,200,000 | 4,200,000 | 4,194,000 | 4,194,000 | 0.004745 | 19,915.596 |
2017-09-25 22:51:00 | 4,200,000 | 4,200,000 | 4,195,000 | 4,195,000 | 0.001595 | 6,691.75 |
2017-09-25 22:52:00 | 4,201,000 | 4,201,000 | 4,201,000 | 4,201,000 | 0.005144 | 21,609.944 |
2017-09-25 22:53:00 | 4,201,000 | 4,202,000 | 4,201,000 | 4,202,000 | 0.008165 | 34,304.272 |
2017-09-25 22:54:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.002455 | 10,315.91 |
2017-09-25 22:55:00 | 4,195,000 | 4,201,000 | 4,195,000 | 4,201,000 | 0.006992 | 29,350.856 |
2017-09-25 22:56:00 | 4,200,000 | 4,200,000 | 4,200,000 | 4,200,000 | 0.001258 | 5,283.6 |
2017-09-25 22:57:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.001687 | 7,088.774 |
2017-09-25 22:58:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.00301 | 12,648.02 |
2017-09-25 22:59:00 | 4,196,000 | 4,196,000 | 4,196,000 | 4,196,000 | 0.003011 | 12,634.156 |
2017-09-25 23:00:00 | 4,202,000 | 4,202,000 | 4,196,000 | 4,196,000 | 0.003139 | 13,188.116 |
2017-09-25 23:01:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.00011 | 462.33 |
2017-09-25 23:02:00 | 4,202,000 | 4,202,000 | 4,196,000 | 4,196,000 | 0.002957 | 12,410.926 |
2017-09-25 23:03:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.001728 | 7,261.056 |
2017-09-25 23:04:00 | 4,196,000 | 4,202,000 | 4,196,000 | 4,202,000 | 0.00289 | 12,132.584 |
2017-09-25 23:05:00 | 4,196,000 | 4,196,000 | 4,196,000 | 4,196,000 | 0.001647 | 6,910.812 |
2017-09-25 23:06:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.216873 | 911,300.51408 |
2017-09-25 23:07:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.000917 | 3,853.234 |
2017-09-25 23:08:00 | 4,208,000 | 4,218,000 | 4,208,000 | 4,218,000 | 0.733363 | 3,086,009.48976 |
2017-09-25 23:09:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.001359 | 5,725.467 |
2017-09-25 23:10:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.004051 | 17,066.863 |
2017-09-25 23:11:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.002671 | 11,250.252 |
2017-09-25 23:13:00 | 4,210,000 | 4,210,000 | 4,210,000 | 4,210,000 | 0.007655 | 32,227.55 |
2017-09-25 23:14:00 | 4,216,000 | 4,216,000 | 4,216,000 | 4,216,000 | 0.002099 | 8,849.384 |
2017-09-25 23:15:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.000246 | 1,036.398 |
2017-09-25 23:16:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.00226 | 9,521.38 |
2017-09-25 23:17:00 | 4,218,000 | 4,218,000 | 4,218,000 | 4,218,000 | 0.000058 | 244.644 |
2017-09-25 23:18:00 | 4,216,000 | 4,216,000 | 4,216,000 | 4,216,000 | 0.002662 | 11,222.992 |
2017-09-25 23:19:00 | 4,219,000 | 4,219,000 | 4,219,000 | 4,219,000 | 0.004073 | 17,183.987 |
2017-09-25 23:20:00 | 4,224,000 | 4,224,000 | 4,224,000 | 4,224,000 | 0.005049 | 21,326.976 |
2017-09-25 23:21:00 | 4,220,000 | 4,226,000 | 4,220,000 | 4,226,000 | 0.00759 | 32,054.784 |
2017-09-25 23:23:00 | 4,224,000 | 4,224,000 | 4,224,000 | 4,224,000 | 0.00281 | 11,869.44 |
2017-09-25 23:24:00 | 4,227,000 | 4,233,000 | 4,227,000 | 4,233,000 | 0.700225 | 2,959,865.39739 |
2017-09-25 23:25:00 | 4,233,000 | 4,239,000 | 4,233,000 | 4,239,000 | 0.118203 | 500,363.22372 |
2017-09-25 23:26:00 | 4,242,000 | 4,242,000 | 4,242,000 | 4,242,000 | 0.000558 | 2,367.036 |
2017-09-25 23:27:00 | 4,242,000 | 4,248,000 | 4,242,000 | 4,248,000 | 0.38023 | 1,612,961.5676 |
2017-09-25 23:28:00 | 4,244,000 | 4,244,000 | 4,244,000 | 4,244,000 | 0.005083 | 21,572.252 |
2017-09-25 23:29:00 | 4,244,000 | 4,244,000 | 4,244,000 | 4,244,000 | 0.002849 | 12,091.156 |
2017-09-25 23:30:00 | 4,251,000 | 4,257,000 | 4,251,000 | 4,257,000 | 0.196659 | 836,015.15427 |
2017-09-25 23:31:00 | 4,257,000 | 4,257,000 | 4,257,000 | 4,257,000 | 0.004765 | 20,284.605 |
2017-09-25 23:32:00 | 4,255,000 | 4,258,000 | 4,255,000 | 4,258,000 | 0.469189 | 1,996,398.76625 |
2017-09-25 23:33:00 | 4,258,000 | 4,258,000 | 4,258,000 | 4,258,000 | 0.003933 | 16,746.714 |
2017-09-25 23:34:00 | 4,263,000 | 4,263,000 | 4,263,000 | 4,263,000 | 0.00059 | 2,515.17 |
2017-09-25 23:35:00 | 4,266,000 | 4,266,000 | 4,266,000 | 4,266,000 | 0.001584 | 6,757.344 |
2017-09-25 23:36:00 | 4,269,000 | 4,275,000 | 4,266,000 | 4,266,000 | 1.248946 | 5,335,434.16638 |
2017-09-25 23:37:00 | 4,277,000 | 4,277,000 | 4,277,000 | 4,277,000 | 0.001105 | 4,726.085 |
2017-09-25 23:38:00 | 4,282,000 | 4,297,000 | 4,282,000 | 4,297,000 | 0.93151 | 3,990,281.28752 |
2017-09-25 23:39:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.00257 | 11,045.86 |
2017-09-25 23:40:00 | 4,298,000 | 4,298,000 | 4,298,000 | 4,298,000 | 0.000044 | 189.112 |
2017-09-25 23:41:00 | 4,277,000 | 4,285,000 | 4,277,000 | 4,285,000 | 0.523195 | 2,237,717.06639 |
2017-09-25 23:42:00 | 4,288,000 | 4,288,000 | 4,283,000 | 4,283,000 | 0.00332 | 14,225.78 |
2017-09-25 23:43:00 | 4,281,000 | 4,284,000 | 4,281,000 | 4,284,000 | 0.786174 | 3,367,208.3508 |
2017-09-25 23:44:00 | 4,286,000 | 4,286,000 | 4,286,000 | 4,286,000 | 0.003545 | 15,193.87 |
2017-09-25 23:45:00 | 4,285,000 | 4,285,000 | 4,280,000 | 4,280,000 | 0.006245 | 26,748.63 |
2017-09-25 23:46:00 | 4,282,000 | 4,285,000 | 4,280,000 | 4,285,000 | 0.005829 | 24,958.138 |
2017-09-25 23:47:00 | 4,279,000 | 4,279,000 | 4,279,000 | 4,279,000 | 0.001368 | 5,853.672 |
2017-09-25 23:48:00 | 4,280,000 | 4,280,000 | 4,275,000 | 4,275,000 | 0.007641 | 32,687.935 |
2017-09-25 23:49:00 | 4,280,000 | 4,280,000 | 4,280,000 | 4,280,000 | 0.000447 | 1,913.16 |
2017-09-25 23:50:00 | 4,276,000 | 4,284,000 | 4,276,000 | 4,282,000 | 0.279693 | 1,197,354.44836 |
2017-09-25 23:52:00 | 4,288,000 | 4,288,000 | 4,288,000 | 4,288,000 | 0.00486 | 20,839.68 |
2017-09-25 23:53:00 | 4,292,000 | 4,292,000 | 4,289,000 | 4,289,000 | 0.003448 | 14,798.258 |
2017-09-25 23:54:00 | 4,283,000 | 4,283,000 | 4,283,000 | 4,283,000 | 0.001554 | 6,655.782 |
2017-09-25 23:55:00 | 4,286,000 | 4,286,000 | 4,286,000 | 4,286,000 | 0.005173 | 22,171.478 |
2017-09-25 23:56:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.075487 | 323,610.66837 |
2017-09-25 23:57:00 | 4,297,000 | 4,297,000 | 4,292,000 | 4,292,000 | 0.005207 | 22,360.529 |
2017-09-25 23:58:00 | 4,290,000 | 4,290,000 | 4,290,000 | 4,290,000 | 0.006069 | 26,036.01 |
2017-09-25 23:59:00 | 4,291,000 | 4,291,000 | 4,291,000 | 4,291,000 | 0.000455 | 1,952.405 |
2017-09-26 00:00:00 | 4,297,000 | 4,297,000 | 4,297,000 | 4,297,000 | 0.002908 | 12,495.676 |
2017-09-26 00:01:00 | 4,299,000 | 4,299,000 | 4,299,000 | 4,299,000 | 0.000047 | 202.053 |
2017-09-26 00:02:00 | 4,295,000 | 4,295,000 | 4,295,000 | 4,295,000 | 0.002851 | 12,245.045 |
2017-09-26 00:03:00 | 4,286,000 | 4,286,000 | 4,286,000 | 4,286,000 | 0.003506 | 15,026.716 |
2017-09-26 00:04:00 | 4,291,000 | 4,291,000 | 4,291,000 | 4,291,000 | 0.001845 | 7,916.895 |
2017-09-26 00:05:00 | 4,288,000 | 4,288,000 | 4,288,000 | 4,288,000 | 0.007715 | 33,081.92 |
2017-09-26 00:06:00 | 4,284,000 | 4,284,000 | 4,284,000 | 4,284,000 | 0.000413 | 1,769.292 |
2017-09-26 00:07:00 | 4,271,000 | 4,275,000 | 4,271,000 | 4,275,000 | 0.001555 | 6,644.853 |
2017-09-26 00:08:00 | 4,273,000 | 4,278,000 | 4,273,000 | 4,278,000 | 0.361676 | 1,547,248.89246 |
2017-09-26 00:09:00 | 4,276,000 | 4,276,000 | 4,276,000 | 4,276,000 | 0.005792 | 24,766.592 |
2017-09-26 00:10:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.002539 | 10,884.693 |
2017-09-26 00:11:00 | 4,285,000 | 4,285,000 | 4,285,000 | 4,285,000 | 0.000428 | 1,833.98 |
2017-09-26 00:12:00 | 4,288,000 | 4,293,000 | 4,288,000 | 4,293,000 | 0.208234 | 892,922.0006 |
2017-09-26 00:13:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.000418 | 1,791.966 |
2017-09-26 00:14:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.004222 | 18,099.714 |
2017-09-26 00:15:00 | 4,290,000 | 4,290,000 | 4,290,000 | 4,290,000 | 0.002576 | 11,051.04 |
2017-09-26 00:16:00 | 4,286,000 | 4,291,000 | 4,286,000 | 4,291,000 | 0.001673 | 7,172.093 |
2017-09-26 00:17:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.003506 | 15,030.222 |
2017-09-26 00:18:00 | 4,282,000 | 4,287,000 | 4,282,000 | 4,287,000 | 0.000623 | 2,669.631 |
2017-09-26 00:19:00 | 4,277,000 | 4,277,000 | 4,277,000 | 4,277,000 | 0.002959 | 12,655.643 |
2017-09-26 00:20:00 | 4,282,000 | 4,286,000 | 4,282,000 | 4,286,000 | 0.007877 | 33,740.394 |
2017-09-26 00:30:00 | 4,228,000 | 4,228,000 | 4,228,000 | 4,228,000 | 0.037888 | 160,190.80224 |
2017-09-26 00:31:00 | 4,278,000 | 4,278,000 | 4,278,000 | 4,278,000 | 0.00259 | 11,080.02 |
2017-09-26 00:32:00 | 4,278,000 | 4,278,000 | 4,278,000 | 4,278,000 | 0.001824 | 7,803.072 |
2017-09-26 00:33:00 | 4,282,000 | 4,282,000 | 4,282,000 | 4,282,000 | 0.000978 | 4,187.796 |
2017-09-26 00:34:00 | 4,285,000 | 4,285,000 | 4,280,000 | 4,285,000 | 0.002636 | 11,288.935 |
2017-09-26 00:35:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.006259 | 26,832.333 |
2017-09-26 00:37:00 | 4,286,000 | 4,286,000 | 4,286,000 | 4,286,000 | 0.00126 | 5,400.36 |
2017-09-26 00:38:00 | 4,284,000 | 4,284,000 | 4,284,000 | 4,284,000 | 0.001392 | 5,963.328 |
2017-09-26 00:39:00 | 4,287,000 | 4,287,000 | 4,287,000 | 4,287,000 | 0.003256 | 13,958.472 |
2017-09-26 00:40:00 | 4,288,000 | 4,288,000 | 4,288,000 | 4,288,000 | 0.002111 | 9,051.968 |
2017-09-26 00:41:00 | 4,287,000 | 4,292,000 | 4,287,000 | 4,292,000 | 0.005659 | 24,273.638 |
2017-09-26 00:42:00 | 4,292,000 | 4,292,000 | 4,292,000 | 4,292,000 | 0.000698 | 2,995.816 |