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
|
|---|---|---|---|---|---|---|
2022-02-09 16:05:00
| 106,200 | 106,600 | 106,000 | 106,100 | 920.922108 | 97,778,689.377737 |
2022-02-09 16:06:00
| 106,100 | 106,400 | 106,000 | 106,200 | 414.657101 | 44,012,479.008409 |
2022-02-09 16:07:00
| 106,050 | 106,350 | 106,050 | 106,200 | 1,055.496626 | 112,098,172.957612 |
2022-02-09 16:08:00
| 106,150 | 106,250 | 106,050 | 106,050 | 725.603065 | 77,003,832.219475 |
2022-02-09 16:09:00
| 106,050 | 106,200 | 105,900 | 105,950 | 969.115756 | 102,748,291.912407 |
2022-02-09 16:10:00
| 106,000 | 106,250 | 105,850 | 106,000 | 994.962961 | 105,477,441.691593 |
2022-02-09 16:11:00
| 106,000 | 106,350 | 106,000 | 106,350 | 831.947785 | 88,277,205.612687 |
2022-02-09 16:12:00
| 106,350 | 106,400 | 106,200 | 106,300 | 537.094701 | 57,105,731.482192 |
2022-02-09 16:13:00
| 106,250 | 106,350 | 106,250 | 106,300 | 244.024363 | 25,939,129.364693 |
2022-02-09 16:14:00
| 106,250 | 106,300 | 106,250 | 106,250 | 458.502196 | 48,735,475.702111 |
2022-02-09 16:15:00
| 106,250 | 106,300 | 106,100 | 106,200 | 406.308644 | 43,163,562.165943 |
2022-02-09 16:16:00
| 106,100 | 106,300 | 106,000 | 106,300 | 869.790283 | 92,354,355.906406 |
2022-02-09 16:17:00
| 106,250 | 106,400 | 106,100 | 106,400 | 131.255251 | 13,952,004.781795 |
2022-02-09 16:18:00
| 106,300 | 106,400 | 106,200 | 106,300 | 165.89862 | 17,633,346.500008 |
2022-02-09 16:19:00
| 106,250 | 106,300 | 106,200 | 106,200 | 239.210012 | 25,416,774.347764 |
2022-02-09 16:20:00
| 106,250 | 106,400 | 106,200 | 106,250 | 275.907713 | 29,318,487.414089 |
2022-02-09 16:21:00
| 106,350 | 106,450 | 106,200 | 106,450 | 744.168289 | 79,130,021.012598 |
2022-02-09 16:22:00
| 106,400 | 106,400 | 106,050 | 106,150 | 457.089771 | 48,595,450.180276 |
2022-02-09 16:23:00
| 106,150 | 106,300 | 106,000 | 106,100 | 408.101201 | 43,312,510.236133 |
2022-02-09 16:24:00
| 106,100 | 106,100 | 105,650 | 106,100 | 1,544.132946 | 163,578,455.880406 |
2022-02-09 16:25:00
| 106,050 | 106,300 | 105,850 | 106,150 | 827.274142 | 87,764,216.721951 |
2022-02-09 16:26:00
| 106,150 | 106,250 | 106,050 | 106,150 | 627.717328 | 66,611,692.495471 |
2022-02-09 16:27:00
| 106,150 | 106,400 | 106,050 | 106,200 | 558.820785 | 59,353,473.455271 |
2022-02-09 16:28:00
| 106,250 | 106,600 | 106,200 | 106,200 | 616.48995 | 65,593,801.99484 |
2022-02-09 16:29:00
| 106,250 | 106,450 | 106,200 | 106,250 | 928.515397 | 98,700,499.53403 |
2022-02-09 16:30:00
| 106,250 | 106,550 | 106,250 | 106,450 | 555.019844 | 59,032,391.090803 |
2022-02-09 16:31:00
| 106,500 | 106,650 | 106,500 | 106,600 | 602.066062 | 64,142,261.239109 |
2022-02-09 16:32:00
| 106,600 | 106,700 | 106,450 | 106,450 | 716.875087 | 76,408,728.503821 |
2022-02-09 16:33:00
| 106,450 | 106,650 | 106,200 | 106,200 | 587.280517 | 62,429,753.211225 |
2022-02-09 16:34:00
| 106,250 | 106,500 | 106,200 | 106,200 | 209.524246 | 22,261,799.867435 |
2022-02-09 16:35:00
| 106,200 | 106,400 | 106,200 | 106,250 | 93.587521 | 9,944,533.51268 |
2022-02-09 16:36:00
| 106,200 | 106,300 | 106,200 | 106,300 | 371.832993 | 39,509,921.30816 |
2022-02-09 16:37:00
| 106,300 | 106,600 | 106,300 | 106,600 | 501.976102 | 53,416,288.616431 |
2022-02-09 16:38:00
| 106,500 | 106,600 | 106,450 | 106,450 | 214.12668 | 22,801,792.303787 |
2022-02-09 16:39:00
| 106,400 | 106,450 | 106,300 | 106,300 | 152.787188 | 16,256,196.009711 |
2022-02-09 16:40:00
| 106,300 | 106,600 | 106,300 | 106,600 | 784.284161 | 83,486,526.388159 |
2022-02-09 16:41:00
| 106,550 | 106,600 | 106,500 | 106,600 | 764.267682 | 81,468,294.870635 |
2022-02-09 16:42:00
| 106,650 | 106,700 | 106,500 | 106,500 | 542.245901 | 57,826,589.497684 |
2022-02-09 16:43:00
| 106,450 | 106,500 | 106,250 | 106,250 | 313.60698 | 33,365,084.313724 |
2022-02-09 16:44:00
| 106,350 | 106,450 | 106,050 | 106,250 | 865.114549 | 91,870,148.117866 |
2022-02-09 16:45:00
| 106,100 | 106,500 | 106,100 | 106,350 | 648.195808 | 68,904,035.178197 |
2022-02-09 16:46:00
| 106,350 | 106,450 | 106,100 | 106,200 | 858.913249 | 91,251,174.264353 |
2022-02-09 16:47:00
| 106,200 | 106,450 | 106,050 | 106,200 | 254.422972 | 27,041,660.348458 |
2022-02-09 16:48:00
| 106,200 | 106,250 | 105,850 | 106,200 | 4,635.764545 | 491,411,006.815577 |
2022-02-09 16:49:00
| 106,050 | 106,250 | 105,800 | 106,200 | 352.423026 | 37,397,325.023427 |
2022-02-09 16:50:00
| 106,200 | 106,250 | 105,800 | 106,150 | 520.984681 | 55,261,447.628821 |
2022-02-09 16:51:00
| 106,200 | 106,250 | 105,850 | 106,100 | 1,217.484903 | 129,141,996.25931 |
2022-02-09 16:52:00
| 105,950 | 106,100 | 105,850 | 105,900 | 706.832381 | 74,854,863.410018 |
2022-02-09 16:53:00
| 105,850 | 105,950 | 105,650 | 105,900 | 1,822.771713 | 192,807,174.645041 |
2022-02-09 16:54:00
| 105,900 | 106,100 | 105,850 | 106,100 | 755.310426 | 80,023,266.391983 |
2022-02-09 16:55:00
| 106,100 | 106,450 | 105,950 | 106,050 | 1,081.115507 | 114,713,620.260365 |
2022-02-09 16:56:00
| 106,100 | 106,400 | 106,050 | 106,300 | 1,378.983614 | 146,405,633.149213 |
2022-02-09 16:57:00
| 106,350 | 106,700 | 106,300 | 106,600 | 1,176.272697 | 125,336,461.652851 |
2022-02-09 16:58:00
| 106,550 | 106,650 | 106,150 | 106,450 | 1,106.986142 | 117,890,528.1346 |
2022-02-09 16:59:00
| 106,550 | 106,750 | 106,300 | 106,700 | 1,728.711874 | 184,305,199.005706 |
2022-02-09 17:00:00
| 106,750 | 107,000 | 106,700 | 106,900 | 1,220.732516 | 130,449,010.296548 |
2022-02-09 17:01:00
| 106,850 | 107,000 | 106,750 | 107,000 | 1,092.916279 | 116,871,876.346012 |
2022-02-09 17:02:00
| 107,000 | 107,100 | 106,950 | 107,050 | 866.2312 | 92,745,003.284651 |
2022-02-09 17:03:00
| 107,100 | 107,700 | 107,100 | 107,700 | 2,922.087446 | 313,876,483.682794 |
2022-02-09 17:04:00
| 107,400 | 107,700 | 107,200 | 107,300 | 1,174.780035 | 126,139,038.089433 |
2022-02-09 17:05:00
| 107,300 | 107,300 | 107,050 | 107,100 | 1,120.058955 | 120,018,143.705516 |
2022-02-09 17:06:00
| 107,150 | 107,550 | 107,100 | 107,450 | 1,333.882297 | 143,228,605.307796 |
2022-02-09 17:07:00
| 107,450 | 107,450 | 107,200 | 107,200 | 1,326.860662 | 142,511,168.596765 |
2022-02-09 17:08:00
| 107,200 | 107,750 | 107,200 | 107,650 | 2,657.197592 | 285,833,658.102563 |
2022-02-09 17:09:00
| 107,700 | 108,450 | 107,500 | 108,000 | 14,680.31913 | 1,586,102,172.994062 |
2022-02-09 17:10:00
| 108,000 | 108,350 | 107,800 | 107,900 | 3,347.883734 | 361,793,623.545944 |
2022-02-09 17:11:00
| 107,900 | 107,900 | 107,500 | 107,700 | 3,444.412411 | 370,981,835.657668 |
2022-02-09 17:12:00
| 107,650 | 107,700 | 107,400 | 107,500 | 3,297.68956 | 354,646,058.075908 |
2022-02-09 17:13:00
| 107,500 | 108,000 | 107,450 | 107,750 | 2,033.666684 | 218,896,925.524181 |
2022-02-09 17:14:00
| 107,700 | 107,950 | 107,600 | 107,900 | 1,179.276686 | 127,045,491.19328 |
2022-02-09 17:15:00
| 107,900 | 107,900 | 107,600 | 107,750 | 1,168.250901 | 125,846,813.334978 |
2022-02-09 17:16:00
| 107,700 | 107,800 | 107,700 | 107,750 | 782.767361 | 84,340,512.781345 |
2022-02-09 17:17:00
| 107,750 | 107,750 | 107,250 | 107,450 | 2,280.274257 | 245,119,837.767029 |
2022-02-09 17:18:00
| 107,300 | 107,450 | 107,200 | 107,200 | 1,574.957073 | 169,010,095.330646 |
2022-02-09 17:19:00
| 107,300 | 107,400 | 107,000 | 107,100 | 1,521.216487 | 163,110,284.090867 |
2022-02-09 17:20:00
| 107,100 | 107,450 | 107,050 | 107,350 | 1,367.437873 | 146,703,263.901965 |
2022-02-09 17:21:00
| 107,300 | 107,300 | 107,000 | 107,200 | 1,592.648058 | 170,590,142.463816 |
2022-02-09 17:22:00
| 107,250 | 107,400 | 106,850 | 106,850 | 1,951.854773 | 208,991,172.29742 |
2022-02-09 17:23:00
| 106,950 | 106,950 | 106,450 | 106,600 | 1,897.624707 | 202,368,885.487125 |
2022-02-09 17:24:00
| 106,750 | 106,750 | 106,450 | 106,500 | 627.964469 | 66,936,680.36092 |
2022-02-09 17:25:00
| 106,500 | 106,750 | 106,350 | 106,550 | 1,079.869237 | 115,021,510.465678 |
2022-02-09 17:26:00
| 106,550 | 106,700 | 106,550 | 106,650 | 198.392121 | 21,155,384.589031 |
2022-02-09 17:27:00
| 106,550 | 107,000 | 106,550 | 106,800 | 883.582227 | 94,340,830.058939 |
2022-02-09 17:28:00
| 106,750 | 106,900 | 106,550 | 106,650 | 462.393022 | 49,322,728.363813 |
2022-02-09 17:29:00
| 106,850 | 106,950 | 106,550 | 106,850 | 490.190278 | 52,307,741.534805 |
2022-02-09 17:30:00
| 106,850 | 107,000 | 106,350 | 106,500 | 1,607.356412 | 171,229,046.765233 |
2022-02-09 17:31:00
| 106,400 | 106,600 | 106,250 | 106,450 | 3,846.910572 | 409,241,828.767743 |
2022-02-09 17:32:00
| 106,600 | 106,700 | 106,400 | 106,650 | 195.576986 | 20,849,800.334956 |
2022-02-09 17:33:00
| 106,650 | 106,900 | 106,650 | 106,900 | 518.817142 | 55,375,208.113501 |
2022-02-09 17:34:00
| 106,900 | 107,350 | 106,850 | 107,250 | 623.798675 | 66,815,636.556368 |
2022-02-09 17:35:00
| 107,250 | 107,400 | 107,200 | 107,250 | 773.212739 | 82,995,714.485911 |
2022-02-09 17:36:00
| 107,400 | 107,450 | 107,250 | 107,450 | 597.04817 | 64,110,988.914706 |
2022-02-09 17:37:00
| 107,450 | 107,600 | 107,400 | 107,550 | 1,734.866547 | 186,506,268.722721 |
2022-02-09 17:38:00
| 107,550 | 107,850 | 107,550 | 107,750 | 1,202.690097 | 129,527,673.260778 |
2022-02-09 17:39:00
| 107,700 | 107,700 | 107,250 | 107,400 | 548.066754 | 58,929,744.402377 |
2022-02-09 17:40:00
| 107,650 | 107,700 | 107,250 | 107,500 | 668.687727 | 71,806,602.278378 |
2022-02-09 17:41:00
| 107,500 | 107,650 | 107,150 | 107,200 | 335.509117 | 36,021,162.486246 |
2022-02-09 17:42:00
| 107,200 | 107,600 | 106,950 | 107,300 | 401.321333 | 43,031,172.80023 |
2022-02-09 17:43:00
| 107,300 | 107,450 | 107,300 | 107,450 | 697.081129 | 74,873,772.114022 |
2022-02-09 17:44:00
| 107,400 | 107,450 | 107,100 | 107,300 | 420.499401 | 45,166,090.808468 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.