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 04:31:00 | 4,314,000 | 4,314,000 | 4,314,000 | 4,314,000 | 0.005663 | 24,430.182 |
2017-09-26 04:32:00 | 4,314,000 | 4,315,000 | 4,314,000 | 4,315,000 | 0.005455 | 23,535.688 |
2017-09-26 04:33:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.003424 | 14,774.56 |
2017-09-26 04:34:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.001751 | 7,555.565 |
2017-09-26 04:35:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.004411 | 19,033.465 |
2017-09-26 04:36:00 | 4,315,000 | 4,315,000 | 4,315,000 | 4,315,000 | 0.001221 | 5,268.615 |
2017-09-26 04:37:00 | 4,316,000 | 4,320,000 | 4,316,000 | 4,320,000 | 0.002276 | 9,826.268 |
2017-09-26 04:39:00 | 4,316,000 | 4,317,000 | 4,316,000 | 4,317,000 | 0.004957 | 21,397.84 |
2017-09-26 04:40:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.002585 | 11,159.445 |
2017-09-26 04:42:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001577 | 6,809.486 |
2017-09-26 04:43:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.005241 | 22,630.638 |
2017-09-26 04:44:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.000134 | 578.478 |
2017-09-26 04:45:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.003349 | 14,457.633 |
2017-09-26 04:46:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.002283 | 9,867.126 |
2017-09-26 04:47:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.003602 | 15,553.436 |
2017-09-26 04:48:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.002234 | 9,646.412 |
2017-09-26 04:50:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.006364 | 27,486.116 |
2017-09-26 04:51:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.003 | 12,954 |
2017-09-26 04:52:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001229 | 5,306.822 |
2017-09-26 04:53:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.006672 | 28,809.696 |
2017-09-26 04:54:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.004229 | 18,281.967 |
2017-09-26 04:55:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.000728 | 3,143.504 |
2017-09-26 04:56:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.003965 | 17,128.8 |
2017-09-26 04:57:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.000054 | 233.28 |
2017-09-26 04:58:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.001 | 4,320 |
2017-09-26 04:59:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.002824 | 12,199.68 |
2017-09-26 05:00:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.001036 | 4,475.52 |
2017-09-26 05:01:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.002537 | 10,967.451 |
2017-09-26 05:02:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.001762 | 7,613.602 |
2017-09-26 05:03:00 | 4,326,000 | 4,326,000 | 4,321,000 | 4,321,000 | 0.000469 | 2,028.759 |
2017-09-26 05:04:00 | 4,326,000 | 4,326,000 | 4,321,000 | 4,321,000 | 0.005106 | 22,077.316 |
2017-09-26 05:05:00 | 4,326,000 | 4,326,000 | 4,321,000 | 4,321,000 | 0.0039 | 16,860.59 |
2017-09-26 05:06:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.001246 | 5,386.458 |
2017-09-26 05:07:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.001689 | 7,301.547 |
2017-09-26 05:08:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.002556 | 11,049.588 |
2017-09-26 05:09:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.00322 | 13,920.06 |
2017-09-26 05:11:00 | 4,328,000 | 4,328,000 | 4,322,000 | 4,322,000 | 0.003507 | 15,161.388 |
2017-09-26 05:12:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.001568 | 6,776.896 |
2017-09-26 05:13:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.002201 | 9,506.119 |
2017-09-26 05:14:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,326,000 | 0.006049 | 26,151.614 |
2017-09-26 05:16:00 | 4,324,000 | 4,326,000 | 4,324,000 | 4,326,000 | 0.005842 | 25,267.118 |
2017-09-26 05:17:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.005566 | 24,050.686 |
2017-09-26 05:18:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.003265 | 14,108.065 |
2017-09-26 05:19:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.004209 | 18,199.716 |
2017-09-26 05:20:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.00519 | 22,425.99 |
2017-09-26 05:21:00 | 4,316,000 | 4,321,000 | 4,316,000 | 4,321,000 | 0.001888 | 8,151.393 |
2017-09-26 05:22:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.000805 | 3,476.795 |
2017-09-26 05:23:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.004647 | 20,065.746 |
2017-09-26 05:24:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.000346 | 1,494.028 |
2017-09-26 05:26:00 | 4,318,000 | 4,318,000 | 4,318,000 | 4,318,000 | 0.001326 | 5,725.668 |
2017-09-26 05:27:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.002197 | 9,484.449 |
2017-09-26 05:28:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.007002 | 30,255.642 |
2017-09-26 05:29:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.003167 | 13,684.607 |
2017-09-26 05:30:00 | 4,321,000 | 4,321,000 | 4,321,000 | 4,321,000 | 0.001622 | 7,008.662 |
2017-09-26 05:31:00 | 4,322,000 | 4,328,000 | 4,322,000 | 4,328,000 | 0.003022 | 13,070.792 |
2017-09-26 05:32:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.000268 | 1,158.832 |
2017-09-26 05:33:00 | 4,333,000 | 4,333,000 | 4,327,000 | 4,327,000 | 0.001961 | 8,487.965 |
2017-09-26 05:35:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.001815 | 7,851.69 |
2017-09-26 05:36:00 | 4,332,000 | 4,332,000 | 4,323,000 | 4,323,000 | 0.002675 | 11,574.294 |
2017-09-26 05:37:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.002206 | 9,551.98 |
2017-09-26 05:38:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.001377 | 5,954.148 |
2017-09-26 05:39:00 | 4,328,000 | 4,328,000 | 4,328,000 | 4,328,000 | 0.000416 | 1,800.448 |
2017-09-26 05:40:00 | 4,322,000 | 4,326,000 | 4,322,000 | 4,326,000 | 0.007915 | 34,223.754 |
2017-09-26 05:41:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.002212 | 9,569.112 |
2017-09-26 05:42:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.002051 | 8,866.473 |
2017-09-26 05:43:00 | 4,323,000 | 4,323,000 | 4,322,000 | 4,322,000 | 0.004628 | 20,006.619 |
2017-09-26 05:44:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.000174 | 752.028 |
2017-09-26 05:45:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.000584 | 2,522.88 |
2017-09-26 05:46:00 | 4,325,000 | 4,325,000 | 4,318,000 | 4,323,000 | 0.028506 | 123,199.12273 |
2017-09-26 05:47:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.000037 | 159.951 |
2017-09-26 05:48:00 | 4,329,000 | 4,329,000 | 4,324,000 | 4,324,000 | 0.003371 | 14,588.924 |
2017-09-26 05:49:00 | 4,324,000 | 4,326,000 | 4,324,000 | 4,326,000 | 0.004451 | 19,254.914 |
2017-09-26 05:50:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.003535 | 15,288.875 |
2017-09-26 05:51:00 | 4,324,000 | 4,330,000 | 4,324,000 | 4,330,000 | 0.003335 | 14,430.752 |
2017-09-26 05:52:00 | 4,330,000 | 4,330,000 | 4,330,000 | 4,330,000 | 0.000323 | 1,398.59 |
2017-09-26 05:53:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.003421 | 14,809.509 |
2017-09-26 05:54:00 | 4,329,000 | 4,329,000 | 4,329,000 | 4,329,000 | 0.003454 | 14,952.366 |
2017-09-26 05:55:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.002484 | 10,743.3 |
2017-09-26 05:56:00 | 4,323,000 | 4,324,000 | 4,323,000 | 4,324,000 | 0.00486 | 21,014.197 |
2017-09-26 05:57:00 | 4,317,000 | 4,317,000 | 4,317,000 | 4,317,000 | 0.001966 | 8,487.222 |
2017-09-26 05:58:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.002826 | 12,213.972 |
2017-09-26 05:59:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.00046 | 1,988.12 |
2017-09-26 06:00:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.000398 | 1,720.156 |
2017-09-26 06:01:00 | 4,322,000 | 4,322,000 | 4,322,000 | 4,322,000 | 0.005358 | 23,157.276 |
2017-09-26 06:03:00 | 4,317,000 | 4,325,000 | 4,317,000 | 4,325,000 | 0.00559 | 24,148.726 |
2017-09-26 06:05:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,326,000 | 0.002858 | 12,361.733 |
2017-09-26 06:06:00 | 4,320,000 | 4,320,000 | 4,320,000 | 4,320,000 | 0.002779 | 12,005.28 |
2017-09-26 06:08:00 | 4,326,000 | 4,326,000 | 4,326,000 | 4,326,000 | 0.002876 | 12,441.576 |
2017-09-26 06:09:00 | 4,322,000 | 4,322,000 | 4,317,000 | 4,317,000 | 0.001425 | 6,153.655 |
2017-09-26 06:10:00 | 4,323,000 | 4,323,000 | 4,323,000 | 4,323,000 | 0.002823 | 12,203.829 |
2017-09-26 06:11:00 | 4,321,000 | 4,324,000 | 4,321,000 | 4,324,000 | 0.002716 | 11,739.08422 |
2017-09-26 06:12:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.003255 | 14,074.62 |
2017-09-26 06:13:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.003483 | 15,063.975 |
2017-09-26 06:14:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.008077 | 34,924.948 |
2017-09-26 06:15:00 | 4,324,000 | 4,324,000 | 4,324,000 | 4,324,000 | 0.002591 | 11,203.484 |
2017-09-26 06:16:00 | 4,321,000 | 4,326,000 | 4,321,000 | 4,324,000 | 0.007126 | 30,816.223 |
2017-09-26 06:17:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.001962 | 8,485.65 |
2017-09-26 06:18:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.004575 | 19,786.875 |
2017-09-26 06:19:00 | 4,325,000 | 4,325,000 | 4,325,000 | 4,325,000 | 0.000709 | 3,066.425 |
2017-09-26 06:20:00 | 4,319,000 | 4,319,000 | 4,319,000 | 4,319,000 | 0.001619 | 6,992.461 |