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 20:59:00 | 4,191,000 | 4,191,000 | 4,191,000 | 4,191,000 | 0.000171 | 716.661 |
2017-09-25 21:00:00 | 4,191,000 | 4,191,000 | 4,191,000 | 4,191,000 | 0.049076 | 205,677.34836 |
2017-09-25 21:01:00 | 4,197,000 | 4,197,000 | 4,197,000 | 4,197,000 | 0.001812 | 7,604.964 |
2017-09-25 21:02:00 | 4,197,000 | 4,197,000 | 4,197,000 | 4,197,000 | 0.002776 | 11,650.872 |
2017-09-25 21:03:00 | 4,196,000 | 4,196,000 | 4,196,000 | 4,196,000 | 0.00178 | 7,468.88 |
2017-09-25 21:04:00 | 4,192,000 | 4,192,000 | 4,186,000 | 4,186,000 | 0.003391 | 14,202.898 |
2017-09-25 21:05:00 | 4,191,000 | 4,192,000 | 4,186,000 | 4,192,000 | 0.005847 | 24,486.637 |
2017-09-25 21:06:00 | 4,197,000 | 4,197,000 | 4,191,000 | 4,191,000 | 0.003162 | 13,270.104 |
2017-09-25 21:07:00 | 4,193,000 | 4,193,000 | 4,193,000 | 4,193,000 | 0.003307 | 13,866.251 |
2017-09-25 21:08:00 | 4,183,000 | 4,183,000 | 4,183,000 | 4,183,000 | 0.00296 | 12,381.68 |
2017-09-25 21:09:00 | 4,189,000 | 4,193,000 | 4,189,000 | 4,193,000 | 0.002928 | 12,266.284 |
2017-09-25 21:10:00 | 4,193,000 | 4,193,000 | 4,190,000 | 4,190,000 | 0.001529 | 6,407.782 |
2017-09-25 21:11:00 | 4,190,000 | 4,190,000 | 4,184,000 | 4,184,000 | 0.008676 | 36,336.222 |
2017-09-25 21:12:00 | 4,190,000 | 4,190,000 | 4,190,000 | 4,190,000 | 0.021416 | 89,730.945 |
2017-09-25 21:13:00 | 4,188,000 | 4,188,000 | 4,188,000 | 4,188,000 | 0.000678 | 2,839.464 |
2017-09-25 21:14:00 | 4,189,000 | 4,189,000 | 4,189,000 | 4,189,000 | 0.003036 | 12,717.804 |
2017-09-25 21:15:00 | 4,187,000 | 4,187,000 | 4,187,000 | 4,187,000 | 0.00325 | 13,607.75 |
2017-09-25 21:16:00 | 4,192,000 | 4,192,000 | 4,192,000 | 4,192,000 | 0.003545 | 14,860.64 |
2017-09-25 21:17:00 | 4,192,000 | 4,192,000 | 4,192,000 | 4,192,000 | 0.003611 | 15,137.312 |
2017-09-25 21:18:00 | 4,189,000 | 4,195,000 | 4,189,000 | 4,195,000 | 0.00357 | 14,964.36 |
2017-09-25 21:19:00 | 4,191,000 | 4,191,000 | 4,191,000 | 4,191,000 | 0.002852 | 11,952.732 |
2017-09-25 21:20:00 | 4,191,000 | 4,197,000 | 4,191,000 | 4,197,000 | 0.230444 | 965,812.25292 |
2017-09-25 21:21:00 | 4,197,000 | 4,197,000 | 4,197,000 | 4,197,000 | 0.000464 | 1,947.408 |
2017-09-25 21:22:00 | 4,196,000 | 4,196,000 | 4,196,000 | 4,196,000 | 0.00118 | 4,951.28 |
2017-09-25 21:23:00 | 4,199,000 | 4,199,000 | 4,199,000 | 4,199,000 | 0.002376 | 9,976.824 |
2017-09-25 21:24:00 | 4,199,000 | 4,199,000 | 4,199,000 | 4,199,000 | 0.000834 | 3,501.966 |
2017-09-25 21:25:00 | 4,201,000 | 4,201,000 | 4,201,000 | 4,201,000 | 0.008292 | 34,834.692 |
2017-09-25 21:27:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.002124 | 8,927.172 |
2017-09-25 21:28:00 | 4,194,000 | 4,200,000 | 4,194,000 | 4,200,000 | 0.003843 | 16,133.898 |
2017-09-25 21:29:00 | 4,200,000 | 4,200,000 | 4,200,000 | 4,200,000 | 0.000518 | 2,175.6 |
2017-09-25 21:30:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.005539 | 23,280.417 |
2017-09-25 21:31:00 | 4,200,000 | 4,200,000 | 4,194,000 | 4,194,000 | 0.00521 | 21,865.818 |
2017-09-25 21:32:00 | 4,200,000 | 4,200,000 | 4,200,000 | 4,200,000 | 0.001636 | 6,871.2 |
2017-09-25 21:33:00 | 4,200,000 | 4,200,000 | 4,200,000 | 4,200,000 | 0.003489 | 14,653.8 |
2017-09-25 21:34:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.004136 | 17,383.608 |
2017-09-25 21:35:00 | 4,197,000 | 4,203,000 | 4,197,000 | 4,200,000 | 0.004462 | 18,731.679 |
2017-09-25 21:36:00 | 4,197,000 | 4,197,000 | 4,197,000 | 4,197,000 | 0.00009 | 377.73 |
2017-09-25 21:37:00 | 4,198,000 | 4,198,000 | 4,198,000 | 4,198,000 | 0.000579 | 2,430.642 |
2017-09-25 21:38:00 | 4,205,000 | 4,205,000 | 4,199,000 | 4,205,000 | 0.003876 | 16,297.842 |
2017-09-25 21:39:00 | 4,205,000 | 4,205,000 | 4,205,000 | 4,205,000 | 0.000602 | 2,531.41 |
2017-09-25 21:40:00 | 4,199,000 | 4,205,000 | 4,199,000 | 4,204,000 | 0.363744 | 1,529,536.04055 |
2017-09-25 21:42:00 | 4,207,000 | 4,208,000 | 4,207,000 | 4,208,000 | 0.003467 | 14,588.869 |
2017-09-25 21:44:00 | 4,214,000 | 4,214,000 | 4,214,000 | 4,214,000 | 0.006568 | 27,677.552 |
2017-09-25 21:45:00 | 4,209,000 | 4,209,000 | 4,206,000 | 4,206,000 | 0.189197 | 796,322.83518 |
2017-09-25 21:46:00 | 4,215,000 | 4,215,000 | 4,215,000 | 4,215,000 | 0.000595 | 2,507.925 |
2017-09-25 21:47:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.001596 | 6,723.948 |
2017-09-25 21:48:00 | 4,210,000 | 4,212,000 | 4,206,000 | 4,212,000 | 0.002524 | 10,627.484 |
2017-09-25 21:49:00 | 4,211,000 | 4,211,000 | 4,211,000 | 4,211,000 | 0.002835 | 11,938.185 |
2017-09-25 21:50:00 | 4,211,000 | 4,218,000 | 4,211,000 | 4,218,000 | 0.564366 | 2,376,551.69715 |
2017-09-25 21:51:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.003305 | 13,920.66 |
2017-09-25 21:52:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.003371 | 14,198.652 |
2017-09-25 21:53:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.002223 | 9,363.276 |
2017-09-25 21:54:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.003782 | 15,929.784 |
2017-09-25 21:55:00 | 4,210,000 | 4,210,000 | 4,210,000 | 4,210,000 | 0.00382 | 16,082.2 |
2017-09-25 21:58:00 | 4,213,000 | 4,213,000 | 4,211,000 | 4,213,000 | 0.009699 | 40,856.571 |
2017-09-25 21:59:00 | 4,211,000 | 4,211,000 | 4,211,000 | 4,211,000 | 0.002322 | 9,777.942 |
2017-09-25 22:01:00 | 4,211,000 | 4,211,000 | 4,211,000 | 4,211,000 | 0.001599 | 6,733.389 |
2017-09-25 22:02:00 | 4,219,000 | 4,219,000 | 4,219,000 | 4,219,000 | 0.000503 | 2,122.157 |
2017-09-25 22:04:00 | 4,224,000 | 4,224,000 | 4,224,000 | 4,224,000 | 0.003131 | 13,225.344 |
2017-09-25 22:05:00 | 4,221,000 | 4,224,000 | 4,221,000 | 4,224,000 | 0.215676 | 910,379.05575 |
2017-09-25 22:06:00 | 4,227,000 | 4,227,000 | 4,219,000 | 4,219,000 | 0.00421 | 17,774.478 |
2017-09-25 22:07:00 | 4,226,000 | 4,226,000 | 4,226,000 | 4,226,000 | 0.003827 | 16,172.902 |
2017-09-25 22:08:00 | 4,226,000 | 4,226,000 | 4,226,000 | 4,226,000 | 0.001458 | 6,161.508 |
2017-09-25 22:09:00 | 4,224,000 | 4,224,000 | 4,224,000 | 4,224,000 | 0.005635 | 23,802.24 |
2017-09-25 22:11:00 | 4,211,000 | 4,220,000 | 4,211,000 | 4,220,000 | 0.004002 | 16,872.078 |
2017-09-25 22:12:00 | 4,216,000 | 4,216,000 | 4,216,000 | 4,216,000 | 0.001013 | 4,270.808 |
2017-09-25 22:13:00 | 4,211,000 | 4,211,000 | 4,211,000 | 4,211,000 | 0.001412 | 5,945.932 |
2017-09-25 22:14:00 | 4,222,000 | 4,222,000 | 4,222,000 | 4,222,000 | 0.001293 | 5,459.046 |
2017-09-25 22:15:00 | 4,225,000 | 4,225,000 | 4,225,000 | 4,225,000 | 0.003116 | 13,165.1 |
2017-09-25 22:16:00 | 4,225,000 | 4,225,000 | 4,224,000 | 4,224,000 | 0.002235 | 9,442.159 |
2017-09-25 22:17:00 | 4,217,000 | 4,217,000 | 4,217,000 | 4,217,000 | 0.001823 | 7,687.591 |
2017-09-25 22:18:00 | 4,221,000 | 4,221,000 | 4,221,000 | 4,221,000 | 0.702165 | 2,963,839.14036 |
2017-09-25 22:19:00 | 4,226,000 | 4,226,000 | 4,224,000 | 4,224,000 | 0.004081 | 17,244.784 |
2017-09-25 22:20:00 | 4,222,000 | 4,226,000 | 4,222,000 | 4,226,000 | 0.002661 | 11,239.922 |
2017-09-25 22:21:00 | 4,225,000 | 4,227,000 | 4,225,000 | 4,227,000 | 0.005604 | 23,679.762 |
2017-09-25 22:22:00 | 4,227,000 | 4,227,000 | 4,227,000 | 4,227,000 | 0.00214 | 9,045.78 |
2017-09-25 22:23:00 | 4,226,000 | 4,226,000 | 4,226,000 | 4,226,000 | 0.000955 | 4,035.83 |
2017-09-25 22:24:00 | 4,226,000 | 4,226,000 | 4,222,000 | 4,222,000 | 0.003807 | 16,086.878 |
2017-09-25 22:25:00 | 4,219,000 | 4,219,000 | 4,219,000 | 4,219,000 | 0.0009 | 3,797.1 |
2017-09-25 22:26:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.003207 | 13,507.884 |
2017-09-25 22:28:00 | 4,217,000 | 4,217,000 | 4,217,000 | 4,217,000 | 0.00236 | 9,952.12 |
2017-09-25 22:29:00 | 4,220,000 | 4,220,000 | 4,216,000 | 4,216,000 | 0.008343 | 35,201.264 |
2017-09-25 22:31:00 | 4,216,000 | 4,216,000 | 4,215,000 | 4,215,000 | 0.004978 | 20,985.166 |
2017-09-25 22:32:00 | 4,215,000 | 4,215,000 | 4,205,000 | 4,205,000 | 0.001534 | 6,458.32 |
2017-09-25 22:33:00 | 4,213,000 | 4,213,000 | 4,213,000 | 4,213,000 | 0.002533 | 10,671.529 |
2017-09-25 22:34:00 | 4,214,000 | 4,214,000 | 4,214,000 | 4,214,000 | 0.001619 | 6,822.466 |
2017-09-25 22:35:00 | 4,212,000 | 4,212,000 | 4,212,000 | 4,212,000 | 0.001973 | 8,310.276 |
2017-09-25 22:37:00 | 4,210,000 | 4,210,000 | 4,210,000 | 4,210,000 | 0.001611 | 6,782.31 |
2017-09-25 22:38:00 | 4,211,000 | 4,211,000 | 4,205,000 | 4,205,000 | 0.005515 | 23,196.773 |
2017-09-25 22:39:00 | 4,205,000 | 4,205,000 | 4,205,000 | 4,205,000 | 0.000429 | 1,803.945 |
2017-09-25 22:40:00 | 4,211,000 | 4,211,000 | 4,211,000 | 4,211,000 | 0.0053 | 22,318.3 |
2017-09-25 22:41:00 | 4,204,000 | 4,204,000 | 4,204,000 | 4,204,000 | 0.000547 | 2,299.588 |
2017-09-25 22:42:00 | 4,207,000 | 4,207,000 | 4,201,000 | 4,205,000 | 0.010257 | 43,134.869 |
2017-09-25 22:43:00 | 4,199,000 | 4,199,000 | 4,199,000 | 4,199,000 | 0.001238 | 5,198.362 |
2017-09-25 22:44:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.003716 | 15,618.348 |
2017-09-25 22:45:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.001276 | 5,363.028 |
2017-09-25 22:46:00 | 4,202,000 | 4,202,000 | 4,202,000 | 4,202,000 | 0.004489 | 18,861.43336 |
2017-09-25 22:47:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.003088 | 12,978.864 |
2017-09-25 22:48:00 | 4,203,000 | 4,203,000 | 4,203,000 | 4,203,000 | 0.008684 | 36,498.852 |
2017-09-25 22:49:00 | 4,201,000 | 4,201,000 | 4,201,000 | 4,201,000 | 0.000814 | 3,419.614 |