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 21:05:00 | 107,800 | 107,900 | 107,450 | 107,450 | 499.752712 | 53,794,714.453799 |
2022-02-09 21:06:00 | 107,450 | 107,500 | 107,100 | 107,400 | 1,427.847297 | 153,369,133.350266 |
2022-02-09 21:07:00 | 107,450 | 107,800 | 107,350 | 107,450 | 236.835778 | 25,435,109.86019 |
2022-02-09 21:08:00 | 107,450 | 107,450 | 107,200 | 107,200 | 328.978648 | 35,294,292.707172 |
2022-02-09 21:09:00 | 107,200 | 107,600 | 107,200 | 107,250 | 137.212343 | 14,719,215.215943 |
2022-02-09 21:10:00 | 107,350 | 107,500 | 107,250 | 107,300 | 85.963875 | 9,229,187.487717 |
2022-02-09 21:11:00 | 107,300 | 107,450 | 107,300 | 107,400 | 224.098465 | 24,060,971.642021 |
2022-02-09 21:12:00 | 107,400 | 107,400 | 107,350 | 107,350 | 193.89036 | 20,821,180.105852 |
2022-02-09 21:13:00 | 107,400 | 107,600 | 107,350 | 107,600 | 298.212225 | 32,032,370.104817 |
2022-02-09 21:14:00 | 107,550 | 107,550 | 107,450 | 107,450 | 146.005163 | 15,701,702.222019 |
2022-02-09 21:15:00 | 107,450 | 107,450 | 107,350 | 107,400 | 424.712479 | 45,622,313.232806 |
2022-02-09 21:16:00 | 107,400 | 107,400 | 107,150 | 107,150 | 479.11004 | 51,424,228.638909 |
2022-02-09 21:17:00 | 107,150 | 107,350 | 107,150 | 107,200 | 185.548366 | 19,896,205.921807 |
2022-02-09 21:18:00 | 107,300 | 107,450 | 107,300 | 107,450 | 301.652527 | 32,382,087.170375 |
2022-02-09 21:19:00 | 107,450 | 107,500 | 107,450 | 107,450 | 383.391605 | 41,196,473.540975 |
2022-02-09 21:20:00 | 107,400 | 107,450 | 107,200 | 107,200 | 230.3707 | 24,713,396.910149 |
2022-02-09 21:21:00 | 107,250 | 107,250 | 107,150 | 107,250 | 520.458231 | 55,785,258.889628 |
2022-02-09 21:22:00 | 107,250 | 107,250 | 107,150 | 107,150 | 543.714043 | 58,265,843.029821 |
2022-02-09 21:23:00 | 107,150 | 107,200 | 107,150 | 107,150 | 168.854847 | 18,095,283.837731 |
2022-02-09 21:24:00 | 107,150 | 107,250 | 107,050 | 107,200 | 414.164658 | 44,370,621.153389 |
2022-02-09 21:25:00 | 107,200 | 107,200 | 106,900 | 107,000 | 2,315.458623 | 247,765,767.838841 |
2022-02-09 21:26:00 | 107,000 | 107,150 | 106,900 | 107,000 | 2,486.825612 | 266,080,248.271248 |
2022-02-09 21:27:00 | 107,150 | 107,200 | 106,950 | 107,100 | 1,047.957275 | 112,151,066.042473 |
2022-02-09 21:28:00 | 107,000 | 107,200 | 107,000 | 107,150 | 421.640759 | 45,178,245.954174 |
2022-02-09 21:29:00 | 107,150 | 107,200 | 107,100 | 107,200 | 187.88889 | 20,132,652.140623 |
2022-02-09 21:30:00 | 107,200 | 107,200 | 107,050 | 107,100 | 223.621019 | 23,956,795.129062 |
2022-02-09 21:31:00 | 107,100 | 107,250 | 107,050 | 107,250 | 792.788203 | 84,962,999.313363 |
2022-02-09 21:32:00 | 107,250 | 107,300 | 107,200 | 107,200 | 641.720048 | 68,821,538.047537 |
2022-02-09 21:33:00 | 107,200 | 107,300 | 107,100 | 107,250 | 2,052.112805 | 220,001,524.382689 |
2022-02-09 21:34:00 | 107,250 | 107,500 | 107,100 | 107,500 | 1,184.813971 | 127,140,792.827947 |
2022-02-09 21:35:00 | 107,500 | 107,500 | 107,300 | 107,500 | 430.422511 | 46,262,879.270723 |
2022-02-09 21:36:00 | 107,350 | 107,550 | 107,350 | 107,550 | 552.208419 | 59,367,435.136388 |
2022-02-09 21:37:00 | 107,550 | 107,900 | 107,450 | 107,650 | 594.122548 | 64,010,664.575844 |
2022-02-09 21:38:00 | 107,850 | 107,900 | 107,600 | 107,900 | 1,127.05612 | 121,557,255.007537 |
2022-02-09 21:39:00 | 107,900 | 107,950 | 107,800 | 107,900 | 1,339.544629 | 144,573,636.002966 |
2022-02-09 21:40:00 | 107,800 | 108,100 | 107,800 | 108,100 | 1,759.637772 | 189,992,885.789211 |
2022-02-09 21:41:00 | 108,100 | 108,300 | 108,000 | 108,300 | 1,265.538858 | 136,929,898.99075 |
2022-02-09 21:42:00 | 108,300 | 108,300 | 108,000 | 108,200 | 1,072.2003 | 115,932,403.559703 |
2022-02-09 21:43:00 | 108,200 | 108,250 | 108,050 | 108,100 | 471.302382 | 50,994,568.663663 |
2022-02-09 21:44:00 | 108,200 | 108,250 | 108,100 | 108,150 | 319.873312 | 34,589,482.34118 |
2022-02-09 21:45:00 | 108,150 | 108,400 | 107,750 | 108,050 | 2,024.0056 | 218,894,799.858854 |
2022-02-09 21:46:00 | 108,050 | 108,150 | 107,950 | 108,000 | 283.524626 | 30,631,660.23805 |
2022-02-09 21:47:00 | 108,000 | 108,300 | 107,950 | 108,150 | 605.060664 | 65,384,467.283732 |
2022-02-09 21:48:00 | 108,150 | 108,250 | 108,050 | 108,050 | 662.922319 | 71,704,340.900634 |
2022-02-09 21:49:00 | 108,050 | 108,050 | 107,850 | 108,000 | 388.721895 | 41,966,596.735324 |
2022-02-09 21:50:00 | 108,050 | 108,150 | 108,050 | 108,050 | 306.416706 | 33,109,774.889465 |
2022-02-09 21:51:00 | 108,050 | 108,200 | 108,050 | 108,200 | 765.493039 | 82,786,254.454289 |
2022-02-09 21:52:00 | 108,200 | 108,300 | 108,200 | 108,300 | 344.285722 | 37,267,041.510819 |
2022-02-09 21:53:00 | 108,300 | 108,600 | 108,250 | 108,400 | 1,835.381085 | 199,072,712.042263 |
2022-02-09 21:54:00 | 108,650 | 108,650 | 108,150 | 108,150 | 910.948487 | 98,642,918.076664 |
2022-02-09 21:55:00 | 108,200 | 108,300 | 108,000 | 108,100 | 697.171947 | 75,363,873.220499 |
2022-02-09 21:56:00 | 108,050 | 108,300 | 108,050 | 108,100 | 553.923522 | 59,907,710.841133 |
2022-02-09 21:57:00 | 108,200 | 108,500 | 108,100 | 108,450 | 477.170669 | 51,680,544.052113 |
2022-02-09 21:58:00 | 108,450 | 108,450 | 108,200 | 108,300 | 274.179999 | 29,701,744.267111 |
2022-02-09 21:59:00 | 108,300 | 108,400 | 108,200 | 108,200 | 663.215808 | 71,804,678.431919 |
2022-02-09 22:00:00 | 108,300 | 108,300 | 108,000 | 108,000 | 513.052637 | 55,522,301.013796 |
2022-02-09 22:01:00 | 108,000 | 108,150 | 108,000 | 108,000 | 457.592767 | 49,460,157.051268 |
2022-02-09 22:02:00 | 108,000 | 108,150 | 107,900 | 108,100 | 791.294856 | 85,445,996.117236 |
2022-02-09 22:03:00 | 108,100 | 108,200 | 108,050 | 108,200 | 210.522119 | 22,759,777.93253 |
2022-02-09 22:04:00 | 108,200 | 108,250 | 108,200 | 108,250 | 197.476278 | 21,372,008.319071 |
2022-02-09 22:05:00 | 108,200 | 108,200 | 107,750 | 108,000 | 1,079.046649 | 116,477,316.067252 |
2022-02-09 22:06:00 | 108,050 | 108,300 | 107,950 | 108,300 | 546.818418 | 59,125,245.442819 |
2022-02-09 22:07:00 | 108,300 | 108,300 | 108,150 | 108,200 | 167.759844 | 18,158,302.811993 |
2022-02-09 22:08:00 | 108,250 | 108,250 | 108,150 | 108,250 | 585.560377 | 63,357,494.773109 |
2022-02-09 22:09:00 | 108,250 | 108,400 | 108,250 | 108,400 | 486.065013 | 52,643,155.687276 |
2022-02-09 22:10:00 | 108,400 | 108,500 | 108,300 | 108,500 | 470.745 | 51,030,373.779763 |
2022-02-09 22:11:00 | 108,500 | 108,650 | 108,450 | 108,600 | 836.587337 | 90,855,161.462836 |
2022-02-09 22:12:00 | 108,600 | 108,750 | 108,600 | 108,750 | 602.793182 | 65,507,322.467385 |
2022-02-09 22:13:00 | 108,750 | 108,850 | 108,700 | 108,800 | 674.209839 | 73,338,612.236029 |
2022-02-09 22:14:00 | 108,850 | 108,900 | 108,600 | 108,900 | 1,166.24347 | 126,928,807.384592 |
2022-02-09 22:15:00 | 108,900 | 108,950 | 108,850 | 108,950 | 922.520935 | 100,482,915.386005 |
2022-02-09 22:16:00 | 109,000 | 109,000 | 108,700 | 108,800 | 1,377.295754 | 149,981,037.424834 |
2022-02-09 22:17:00 | 108,700 | 108,900 | 108,600 | 108,850 | 1,128.678607 | 122,776,203.168869 |
2022-02-09 22:18:00 | 108,950 | 108,950 | 108,750 | 108,750 | 318.906936 | 34,715,051.490629 |
2022-02-09 22:19:00 | 108,750 | 108,800 | 108,600 | 108,800 | 667.904102 | 72,612,176.079727 |
2022-02-09 22:20:00 | 108,800 | 108,850 | 108,600 | 108,600 | 677.308921 | 73,652,269.803044 |
2022-02-09 22:21:00 | 108,600 | 108,800 | 108,600 | 108,750 | 296.311839 | 32,188,216.805804 |
2022-02-09 22:22:00 | 108,750 | 108,800 | 108,650 | 108,800 | 1,065.33804 | 115,863,578.734563 |
2022-02-09 22:23:00 | 108,850 | 108,950 | 108,700 | 108,800 | 965.597003 | 105,137,941.056486 |
2022-02-09 22:24:00 | 108,800 | 108,800 | 108,650 | 108,650 | 358.569355 | 38,983,782.585089 |
2022-02-09 22:25:00 | 108,650 | 108,750 | 108,650 | 108,650 | 311.604445 | 33,857,350.533484 |
2022-02-09 22:26:00 | 108,650 | 108,700 | 108,650 | 108,700 | 289.473446 | 31,463,568.814144 |
2022-02-09 22:27:00 | 108,700 | 108,900 | 108,650 | 108,900 | 392.615956 | 42,714,808.468584 |
2022-02-09 22:28:00 | 108,650 | 108,900 | 108,650 | 108,800 | 242.719036 | 26,387,599.133347 |
2022-02-09 22:29:00 | 108,800 | 108,900 | 108,750 | 108,750 | 189.827582 | 20,654,497.705018 |
2022-02-09 22:30:00 | 108,750 | 108,900 | 108,750 | 108,900 | 259.857767 | 28,280,198.324739 |
2022-02-09 22:31:00 | 108,750 | 108,950 | 108,750 | 108,900 | 655.662885 | 71,401,633.890802 |
2022-02-09 22:32:00 | 108,900 | 108,950 | 108,850 | 108,850 | 184.040017 | 20,043,803.532578 |
2022-02-09 22:33:00 | 108,850 | 108,900 | 108,750 | 108,750 | 596.84695 | 64,924,570.749067 |
2022-02-09 22:34:00 | 108,750 | 108,800 | 108,350 | 108,600 | 763.668034 | 82,890,731.273672 |
2022-02-09 22:35:00 | 108,550 | 108,750 | 108,550 | 108,600 | 333.113517 | 36,187,402.340172 |
2022-02-09 22:36:00 | 108,550 | 108,700 | 108,550 | 108,700 | 896.436152 | 97,359,438.618721 |
2022-02-09 22:37:00 | 108,700 | 108,700 | 108,650 | 108,650 | 360.850412 | 39,209,476.231422 |
2022-02-09 22:38:00 | 108,650 | 108,650 | 108,500 | 108,500 | 595.120776 | 64,599,699.323235 |
2022-02-09 22:39:00 | 108,500 | 108,500 | 108,250 | 108,400 | 1,703.740526 | 184,722,315.698649 |
2022-02-09 22:40:00 | 108,400 | 108,400 | 108,200 | 108,350 | 427.740386 | 46,321,697.70592 |
2022-02-09 22:41:00 | 108,350 | 108,350 | 108,100 | 108,150 | 796.522361 | 86,182,548.636033 |
2022-02-09 22:42:00 | 108,150 | 108,400 | 108,150 | 108,200 | 913.278476 | 98,909,244.817105 |
2022-02-09 22:43:00 | 108,350 | 108,450 | 108,200 | 108,450 | 245.105758 | 26,573,244.65181 |
2022-02-09 22:44:00 | 108,250 | 108,450 | 108,200 | 108,300 | 180.085537 | 19,518,276.214393 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.