Search is not available for this dataset
Date
stringlengths 19
19
| open
float64 11.7k
144k
| high
float64 11.7k
148k
| low
float64 11.7k
139k
| close
float64 11.7k
144k
| volume
float64 0
432k
| value
float64 0
48B
|
|---|---|---|---|---|---|---|
2022-02-08 20:05:00 | 84,900 | 113,400 | 84,900 | 110,000 | 432,452.417026 | 47,983,298,709.21206 |
2022-02-08 20:06:00 | 109,450 | 110,950 | 105,500 | 109,000 | 231,283.195926 | 25,030,735,741.017887 |
2022-02-08 20:07:00 | 108,850 | 109,400 | 105,000 | 106,850 | 142,093.233075 | 15,158,487,589.019375 |
2022-02-08 20:08:00 | 106,750 | 108,450 | 106,600 | 107,900 | 86,953.497605 | 9,361,183,706.59717 |
2022-02-08 20:09:00 | 107,850 | 108,250 | 106,400 | 107,250 | 82,856.428751 | 8,888,724,523.347342 |
2022-02-08 20:10:00 | 107,150 | 107,500 | 106,450 | 106,650 | 58,954.275937 | 6,305,077,156.612406 |
2022-02-08 20:11:00 | 106,700 | 106,750 | 105,350 | 106,250 | 86,899.854357 | 9,210,074,463.087433 |
2022-02-08 20:12:00 | 106,250 | 106,700 | 106,000 | 106,150 | 41,532.594363 | 4,417,529,795.970693 |
2022-02-08 20:13:00 | 106,300 | 106,300 | 105,500 | 105,500 | 43,397.728563 | 4,589,347,437.441421 |
2022-02-08 20:14:00 | 105,650 | 106,300 | 105,500 | 105,750 | 38,409.816553 | 4,067,162,713.258804 |
2022-02-08 20:15:00 | 105,800 | 106,500 | 105,750 | 106,100 | 42,764.431129 | 4,538,991,006.82512 |
2022-02-08 20:16:00 | 106,150 | 107,000 | 105,950 | 106,650 | 38,794.642289 | 4,131,531,661.788177 |
2022-02-08 20:17:00 | 106,650 | 107,500 | 106,500 | 106,550 | 48,008.735007 | 5,134,063,392.10434 |
2022-02-08 20:18:00 | 106,550 | 106,600 | 106,050 | 106,350 | 28,260.377611 | 3,004,286,011.405685 |
2022-02-08 20:19:00 | 106,450 | 106,500 | 105,450 | 105,800 | 40,093.884059 | 4,243,750,485.308392 |
2022-02-08 20:20:00 | 105,800 | 106,700 | 105,750 | 106,500 | 28,186.568251 | 2,993,673,156.782115 |
2022-02-08 20:21:00 | 106,400 | 106,500 | 105,750 | 105,800 | 22,982.328803 | 2,438,515,552.741288 |
2022-02-08 20:22:00 | 105,850 | 106,150 | 105,750 | 105,900 | 17,579.324137 | 1,862,614,541.204818 |
2022-02-08 20:23:00 | 105,900 | 105,900 | 104,500 | 104,650 | 50,512.863472 | 5,306,201,978.195187 |
2022-02-08 20:24:00 | 104,650 | 105,250 | 104,000 | 104,000 | 51,298.23828 | 5,381,623,812.206783 |
2022-02-08 20:25:00 | 104,400 | 104,500 | 103,800 | 104,100 | 64,660.415963 | 6,728,416,758.048372 |
2022-02-08 20:26:00 | 104,200 | 104,350 | 103,800 | 103,850 | 21,387.829867 | 2,227,806,652.647359 |
2022-02-08 20:27:00 | 103,850 | 104,350 | 103,750 | 104,300 | 25,637.119126 | 2,666,920,485.73969 |
2022-02-08 20:28:00 | 104,300 | 104,550 | 103,950 | 104,200 | 25,308.779919 | 2,639,432,208.664654 |
2022-02-08 20:29:00 | 103,950 | 104,500 | 103,750 | 104,200 | 14,941.813789 | 1,555,698,623.86225 |
2022-02-08 20:30:00 | 104,200 | 104,800 | 104,100 | 104,800 | 19,808.461856 | 2,068,475,905.147729 |
2022-02-08 20:31:00 | 104,750 | 104,900 | 104,350 | 104,350 | 14,147.398424 | 1,480,350,499.875553 |
2022-02-08 20:32:00 | 104,450 | 104,850 | 104,350 | 104,600 | 9,880.028456 | 1,034,012,926.744522 |
2022-02-08 20:33:00 | 104,600 | 104,750 | 103,950 | 104,700 | 11,590.734623 | 1,209,084,683.532522 |
2022-02-08 20:34:00 | 104,750 | 105,000 | 104,500 | 104,900 | 21,484.225163 | 2,250,848,392.221097 |
2022-02-08 20:35:00 | 104,950 | 104,950 | 104,350 | 104,550 | 11,845.828853 | 1,239,807,438.153426 |
2022-02-08 20:36:00 | 104,600 | 104,650 | 104,000 | 104,650 | 10,764.237295 | 1,123,510,484.481505 |
2022-02-08 20:37:00 | 104,650 | 104,950 | 104,250 | 104,300 | 8,141.255943 | 851,931,005.119625 |
2022-02-08 20:38:00 | 104,300 | 104,450 | 104,150 | 104,350 | 10,347.585586 | 1,078,946,468.791401 |
2022-02-08 20:39:00 | 104,400 | 104,650 | 104,300 | 104,550 | 7,865.736163 | 822,039,113.838489 |
2022-02-08 20:40:00 | 104,500 | 104,900 | 104,400 | 104,600 | 8,335.786287 | 872,825,833.817616 |
2022-02-08 20:41:00 | 104,600 | 104,700 | 104,400 | 104,700 | 5,966.248424 | 623,810,026.192297 |
2022-02-08 20:42:00 | 104,650 | 104,750 | 104,500 | 104,600 | 7,254.586519 | 759,138,186.393876 |
2022-02-08 20:43:00 | 104,600 | 104,700 | 104,500 | 104,650 | 6,348.639773 | 664,129,265.668354 |
2022-02-08 20:44:00 | 104,650 | 104,700 | 104,400 | 104,400 | 5,120.47022 | 535,534,539.045447 |
2022-02-08 20:45:00 | 104,400 | 104,600 | 104,350 | 104,500 | 5,047.302381 | 526,987,391.925897 |
2022-02-08 20:46:00 | 104,400 | 104,600 | 104,400 | 104,600 | 4,357.629768 | 455,331,179.311722 |
2022-02-08 20:47:00 | 104,600 | 106,150 | 104,550 | 105,300 | 13,768.651893 | 1,444,307,017.768071 |
2022-02-08 20:48:00 | 105,100 | 106,100 | 105,100 | 105,400 | 28,666.81258 | 3,025,554,599.544042 |
2022-02-08 20:49:00 | 105,400 | 105,400 | 104,700 | 105,150 | 12,565.069948 | 1,320,740,501.733179 |
2022-02-08 20:50:00 | 105,150 | 105,300 | 105,050 | 105,200 | 6,474.738371 | 680,973,250.834583 |
2022-02-08 20:51:00 | 105,200 | 105,250 | 104,850 | 104,900 | 7,613.360452 | 799,493,340.513283 |
2022-02-08 20:52:00 | 105,050 | 105,950 | 104,850 | 105,550 | 14,011.178277 | 1,477,569,429.99189 |
2022-02-08 20:53:00 | 105,550 | 106,000 | 105,350 | 105,750 | 19,666.927795 | 2,077,567,153.084032 |
2022-02-08 20:54:00 | 105,750 | 106,050 | 105,500 | 105,750 | 19,466.229475 | 2,060,698,881.125856 |
2022-02-08 20:55:00 | 105,700 | 106,250 | 105,700 | 106,150 | 19,295.202668 | 2,045,160,612.423882 |
2022-02-08 20:56:00 | 106,150 | 106,450 | 105,850 | 106,300 | 14,252.851201 | 1,512,983,204.789163 |
2022-02-08 20:57:00 | 106,300 | 106,300 | 105,700 | 105,750 | 11,245.413314 | 1,192,948,732.44754 |
2022-02-08 20:58:00 | 105,650 | 106,000 | 105,200 | 105,950 | 14,147.761026 | 1,494,438,991.426863 |
2022-02-08 20:59:00 | 105,950 | 105,950 | 105,500 | 105,500 | 9,868.209558 | 1,043,352,219.729 |
2022-02-08 21:00:00 | 105,550 | 105,600 | 104,750 | 104,900 | 17,916.597928 | 1,881,774,036.311132 |
2022-02-08 21:01:00 | 104,850 | 105,000 | 104,100 | 104,750 | 18,580.678142 | 1,942,929,138.511157 |
2022-02-08 21:02:00 | 104,700 | 105,100 | 104,550 | 105,100 | 6,876.235337 | 720,611,624.727986 |
2022-02-08 21:03:00 | 105,100 | 105,150 | 104,400 | 104,700 | 6,264.218431 | 656,085,822.531741 |
2022-02-08 21:04:00 | 104,800 | 104,850 | 104,650 | 104,800 | 3,154.787241 | 330,564,856.675413 |
2022-02-08 21:05:00 | 104,800 | 105,100 | 104,750 | 105,100 | 6,110.221384 | 641,169,084.512472 |
2022-02-08 21:06:00 | 105,100 | 105,150 | 104,800 | 104,900 | 5,204.728256 | 546,044,856.121771 |
2022-02-08 21:07:00 | 104,850 | 104,950 | 104,750 | 104,800 | 3,776.162576 | 395,915,682.691586 |
2022-02-08 21:08:00 | 104,750 | 105,050 | 104,650 | 104,800 | 6,680.000958 | 700,500,221.851792 |
2022-02-08 21:09:00 | 104,900 | 104,900 | 104,000 | 104,350 | 15,730.601923 | 1,641,875,733.635616 |
2022-02-08 21:10:00 | 104,350 | 104,500 | 103,500 | 104,150 | 23,822.251417 | 2,476,399,961.269299 |
2022-02-08 21:11:00 | 104,150 | 104,550 | 104,150 | 104,450 | 9,406.492711 | 981,130,540.024362 |
2022-02-08 21:12:00 | 104,450 | 104,600 | 104,250 | 104,300 | 6,379.918679 | 665,996,123.887532 |
2022-02-08 21:13:00 | 104,350 | 104,600 | 104,300 | 104,450 | 5,024.014197 | 524,941,069.024785 |
2022-02-08 21:14:00 | 104,450 | 104,500 | 104,250 | 104,350 | 4,396.898679 | 458,945,036.141138 |
2022-02-08 21:15:00 | 104,300 | 104,450 | 104,200 | 104,350 | 4,058.275401 | 423,336,297.5896 |
2022-02-08 21:16:00 | 104,350 | 104,350 | 103,650 | 103,700 | 6,224.823005 | 647,529,299.523535 |
2022-02-08 21:17:00 | 103,650 | 104,000 | 103,550 | 103,550 | 11,120.02148 | 1,153,707,152.982375 |
2022-02-08 21:18:00 | 103,500 | 103,600 | 102,300 | 103,200 | 22,961.749263 | 2,365,798,293.315452 |
2022-02-08 21:19:00 | 103,200 | 103,600 | 103,000 | 103,500 | 10,001.265186 | 1,032,257,787.109655 |
2022-02-08 21:20:00 | 103,550 | 103,600 | 103,100 | 103,250 | 10,028.988698 | 1,036,613,654.987293 |
2022-02-08 21:21:00 | 103,250 | 103,300 | 102,850 | 103,000 | 11,341.272892 | 1,168,341,124.720453 |
2022-02-08 21:22:00 | 103,000 | 103,650 | 102,950 | 103,500 | 8,837.941471 | 913,087,663.448879 |
2022-02-08 21:23:00 | 103,550 | 103,850 | 102,700 | 102,900 | 8,517.913413 | 880,701,726.960086 |
2022-02-08 21:24:00 | 102,900 | 103,250 | 102,750 | 103,000 | 6,880.59901 | 708,729,602.023611 |
2022-02-08 21:25:00 | 103,050 | 103,250 | 102,900 | 103,250 | 7,470.957604 | 769,560,452.994187 |
2022-02-08 21:26:00 | 103,200 | 103,350 | 103,050 | 103,200 | 4,163.037309 | 429,605,219.446294 |
2022-02-08 21:27:00 | 103,200 | 103,300 | 102,950 | 102,950 | 4,304.106871 | 444,068,825.506064 |
2022-02-08 21:28:00 | 102,950 | 103,250 | 102,850 | 103,000 | 5,184.488827 | 534,074,566.157287 |
2022-02-08 21:29:00 | 103,050 | 103,100 | 102,800 | 102,950 | 5,598.029168 | 576,265,113.35438 |
2022-02-08 21:30:00 | 102,950 | 103,350 | 102,700 | 103,350 | 10,019.365976 | 1,031,865,418.618631 |
2022-02-08 21:31:00 | 103,200 | 103,400 | 103,150 | 103,350 | 4,380.50488 | 452,550,407.81567 |
2022-02-08 21:32:00 | 103,350 | 103,600 | 103,350 | 103,450 | 5,163.570096 | 534,256,491.507794 |
2022-02-08 21:33:00 | 103,350 | 103,500 | 103,050 | 103,100 | 2,777.450178 | 287,006,865.721494 |
2022-02-08 21:34:00 | 103,100 | 103,200 | 102,850 | 102,900 | 5,892.667636 | 606,676,997.331917 |
2022-02-08 21:35:00 | 102,900 | 103,150 | 102,850 | 103,000 | 3,625.787183 | 373,476,475.929347 |
2022-02-08 21:36:00 | 103,050 | 103,200 | 102,900 | 103,100 | 3,875.785328 | 399,451,235.712891 |
2022-02-08 21:37:00 | 103,100 | 103,150 | 102,750 | 103,000 | 7,030.966655 | 723,601,869.26262 |
2022-02-08 21:38:00 | 103,050 | 103,750 | 102,900 | 103,650 | 5,382.297033 | 556,376,877.7599 |
2022-02-08 21:39:00 | 103,600 | 103,750 | 103,050 | 103,350 | 7,119.921605 | 737,658,478.351235 |
2022-02-08 21:40:00 | 103,350 | 103,750 | 103,250 | 103,750 | 4,084.499585 | 423,076,205.754346 |
2022-02-08 21:41:00 | 103,750 | 104,150 | 103,700 | 104,100 | 8,264.918381 | 859,711,667.95384 |
2022-02-08 21:42:00 | 104,100 | 104,150 | 103,700 | 104,000 | 4,816.965453 | 500,794,434.563248 |
2022-02-08 21:43:00 | 103,950 | 104,100 | 103,900 | 104,100 | 4,761.038092 | 495,174,103.755463 |
2022-02-08 21:44:00 | 104,050 | 104,100 | 103,950 | 104,000 | 2,094.036351 | 217,871,946.177213 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 51