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
|
|---|---|---|---|---|---|---|
2022-02-10 05:25:00
| 110,600 | 110,600 | 110,500 | 110,500 | 68.974742 | 7,626,689.193111 |
2022-02-10 05:26:00
| 110,500 | 110,600 | 110,500 | 110,600 | 240.339549 | 26,578,605.762055 |
2022-02-10 05:27:00
| 110,600 | 110,600 | 110,550 | 110,550 | 108.039598 | 11,948,747.558042 |
2022-02-10 05:28:00
| 110,550 | 110,550 | 110,300 | 110,550 | 361.338829 | 39,876,714.648762 |
2022-02-10 05:29:00
| 110,550 | 110,700 | 110,550 | 110,650 | 414.819572 | 45,879,988.308023 |
2022-02-10 05:30:00
| 110,700 | 110,750 | 110,700 | 110,750 | 229.288648 | 25,392,933.541761 |
2022-02-10 05:31:00
| 110,700 | 110,750 | 110,500 | 110,500 | 123.423806 | 13,654,201.867698 |
2022-02-10 05:32:00
| 110,750 | 110,750 | 110,500 | 110,500 | 23.633198 | 2,613,361.983468 |
2022-02-10 05:33:00
| 110,600 | 110,600 | 110,550 | 110,600 | 29.448123 | 3,256,655.214796 |
2022-02-10 05:34:00
| 110,600 | 110,600 | 110,550 | 110,600 | 154.698316 | 17,109,624.207511 |
2022-02-10 05:35:00
| 110,600 | 110,600 | 110,550 | 110,600 | 27.592439 | 3,051,699.216421 |
2022-02-10 05:36:00
| 110,600 | 110,600 | 110,450 | 110,600 | 138.397093 | 15,301,606.287615 |
2022-02-10 05:37:00
| 110,750 | 110,750 | 110,600 | 110,600 | 62.936753 | 6,970,114.82965 |
2022-02-10 05:38:00
| 110,600 | 110,650 | 110,400 | 110,600 | 42.284338 | 4,676,428.553713 |
2022-02-10 05:39:00
| 110,600 | 110,800 | 110,600 | 110,800 | 27.308856 | 3,023,364.700315 |
2022-02-10 05:40:00
| 110,600 | 110,600 | 110,550 | 110,550 | 55.99997 | 6,193,526.839164 |
2022-02-10 05:41:00
| 110,400 | 110,800 | 110,400 | 110,700 | 35.117662 | 3,880,829.413728 |
2022-02-10 05:42:00
| 110,700 | 110,700 | 110,450 | 110,450 | 27.207553 | 3,009,687.544523 |
2022-02-10 05:43:00
| 110,450 | 110,500 | 110,450 | 110,450 | 53.731536 | 5,934,690.839006 |
2022-02-10 05:44:00
| 110,700 | 110,700 | 110,500 | 110,700 | 12.130603 | 1,342,408.660825 |
2022-02-10 05:45:00
| 110,700 | 110,700 | 110,450 | 110,450 | 30.526086 | 3,373,719.030122 |
2022-02-10 05:46:00
| 110,450 | 110,450 | 110,400 | 110,450 | 413.958413 | 45,709,372.84886 |
2022-02-10 05:47:00
| 110,450 | 110,700 | 110,400 | 110,700 | 46.903675 | 5,184,675.575484 |
2022-02-10 05:48:00
| 110,700 | 110,700 | 110,500 | 110,500 | 33.759796 | 3,735,428.845001 |
2022-02-10 05:49:00
| 110,500 | 110,500 | 110,350 | 110,350 | 9.795138 | 1,081,817.174825 |
2022-02-10 05:50:00
| 110,500 | 110,550 | 110,350 | 110,350 | 93.477213 | 10,319,800.508796 |
2022-02-10 05:51:00
| 110,300 | 110,400 | 110,200 | 110,350 | 160.010567 | 17,647,995.574284 |
2022-02-10 05:52:00
| 110,300 | 110,300 | 110,200 | 110,200 | 80.199136 | 8,840,256.218827 |
2022-02-10 05:53:00
| 110,250 | 110,250 | 110,150 | 110,250 | 200.232016 | 22,063,848.632444 |
2022-02-10 05:54:00
| 110,250 | 110,250 | 110,150 | 110,150 | 40.925248 | 4,511,631.80797 |
2022-02-10 05:55:00
| 110,150 | 110,300 | 110,050 | 110,300 | 244.25452 | 26,905,240.528964 |
2022-02-10 05:56:00
| 110,050 | 110,450 | 110,000 | 110,150 | 241.566406 | 26,598,128.429465 |
2022-02-10 05:57:00
| 110,200 | 110,350 | 110,200 | 110,200 | 23.873393 | 2,631,593.43985 |
2022-02-10 05:58:00
| 110,200 | 110,200 | 109,950 | 109,950 | 255.39146 | 28,096,391.087155 |
2022-02-10 05:59:00
| 110,000 | 110,300 | 110,000 | 110,250 | 90.145253 | 9,925,059.62912 |
2022-02-10 06:00:00
| 110,000 | 110,400 | 110,000 | 110,350 | 42.207369 | 4,649,293.475643 |
2022-02-10 06:01:00
| 110,250 | 110,400 | 109,950 | 110,050 | 136.985714 | 15,094,063.3562 |
2022-02-10 06:02:00
| 110,050 | 110,050 | 110,000 | 110,000 | 58.824423 | 6,471,781.359858 |
2022-02-10 06:03:00
| 110,000 | 110,000 | 109,950 | 109,950 | 276.596117 | 30,418,857.194961 |
2022-02-10 06:04:00
| 109,950 | 110,000 | 109,900 | 110,000 | 238.015744 | 26,175,127.259636 |
2022-02-10 06:05:00
| 110,000 | 110,400 | 110,000 | 110,300 | 81.573198 | 8,985,725.076042 |
2022-02-10 06:06:00
| 110,300 | 110,300 | 110,000 | 110,250 | 60.308597 | 6,634,780.067417 |
2022-02-10 06:07:00
| 110,000 | 110,250 | 110,000 | 110,250 | 108.01827 | 11,884,456.430631 |
2022-02-10 06:08:00
| 110,200 | 110,200 | 110,050 | 110,050 | 245.964659 | 27,069,518.814131 |
2022-02-10 06:09:00
| 110,050 | 110,050 | 109,900 | 109,900 | 484.93887 | 53,341,262.676809 |
2022-02-10 06:10:00
| 109,950 | 110,250 | 109,800 | 110,250 | 306.031598 | 33,656,982.925881 |
2022-02-10 06:11:00
| 110,050 | 110,050 | 109,900 | 110,050 | 191.966573 | 21,113,092.957603 |
2022-02-10 06:12:00
| 109,950 | 109,950 | 109,850 | 109,850 | 185.731905 | 20,411,211.760646 |
2022-02-10 06:13:00
| 109,800 | 109,850 | 109,800 | 109,850 | 418.494967 | 45,965,907.352229 |
2022-02-10 06:14:00
| 109,800 | 109,850 | 109,550 | 109,550 | 1,356.538841 | 148,864,392.105163 |
2022-02-10 06:15:00
| 109,800 | 109,800 | 109,550 | 109,600 | 7.228955 | 792,269.544653 |
2022-02-10 06:16:00
| 109,600 | 109,800 | 109,550 | 109,600 | 186.465203 | 20,434,059.677888 |
2022-02-10 06:17:00
| 109,600 | 109,700 | 109,500 | 109,700 | 269.725353 | 29,567,367.508276 |
2022-02-10 06:18:00
| 109,700 | 109,700 | 109,100 | 109,100 | 619.844115 | 67,688,262.469223 |
2022-02-10 06:19:00
| 109,100 | 109,250 | 109,000 | 109,000 | 297.465195 | 32,461,384.43138 |
2022-02-10 06:20:00
| 109,000 | 109,700 | 109,000 | 109,650 | 390.749162 | 42,712,308.421861 |
2022-02-10 06:21:00
| 109,250 | 109,650 | 109,200 | 109,250 | 95.192166 | 10,408,108.988297 |
2022-02-10 06:22:00
| 109,250 | 109,700 | 109,200 | 109,350 | 265.807229 | 29,127,375.367909 |
2022-02-10 06:23:00
| 109,350 | 109,350 | 109,350 | 109,350 | 2.629013 | 287,482.599981 |
2022-02-10 06:24:00
| 109,350 | 109,350 | 109,100 | 109,100 | 103.709516 | 11,325,463.794294 |
2022-02-10 06:25:00
| 109,100 | 109,200 | 108,900 | 108,900 | 437.969199 | 47,748,230.557602 |
2022-02-10 06:26:00
| 108,900 | 108,900 | 108,700 | 108,800 | 365.523685 | 39,760,162.896704 |
2022-02-10 06:27:00
| 108,800 | 108,800 | 108,750 | 108,800 | 227.819721 | 24,782,790.914717 |
2022-02-10 06:28:00
| 108,800 | 108,800 | 108,750 | 108,800 | 97.182893 | 10,571,116.629021 |
2022-02-10 06:29:00
| 108,800 | 108,800 | 108,300 | 108,500 | 828.717587 | 89,956,196.12098 |
2022-02-10 06:30:00
| 108,500 | 108,700 | 108,400 | 108,500 | 270.036898 | 29,302,866.639001 |
2022-02-10 06:31:00
| 108,500 | 108,500 | 108,400 | 108,500 | 64.115082 | 6,955,437.267566 |
2022-02-10 06:32:00
| 108,500 | 108,500 | 108,200 | 108,250 | 445.333371 | 48,244,405.666528 |
2022-02-10 06:33:00
| 108,350 | 108,350 | 108,100 | 108,350 | 1,109.050328 | 120,056,070.464811 |
2022-02-10 06:34:00
| 108,350 | 108,350 | 108,100 | 108,350 | 172.184988 | 18,643,101.51441 |
2022-02-10 06:35:00
| 108,350 | 108,600 | 108,200 | 108,550 | 213.479713 | 23,158,575.552163 |
2022-02-10 06:36:00
| 108,550 | 108,550 | 108,400 | 108,550 | 52.893123 | 5,739,322.116907 |
2022-02-10 06:37:00
| 108,500 | 108,650 | 108,500 | 108,600 | 82.354381 | 8,939,631.560328 |
2022-02-10 06:38:00
| 108,550 | 108,650 | 108,500 | 108,550 | 141.172775 | 15,323,308.454836 |
2022-02-10 06:39:00
| 108,600 | 108,850 | 108,600 | 108,700 | 187.300643 | 20,358,466.181131 |
2022-02-10 06:40:00
| 108,700 | 109,000 | 108,650 | 109,000 | 126.983597 | 13,809,075.558121 |
2022-02-10 06:41:00
| 109,000 | 109,000 | 108,700 | 108,750 | 111.055844 | 12,088,520.320007 |
2022-02-10 06:42:00
| 109,000 | 109,000 | 108,850 | 109,000 | 66.357714 | 7,224,431.616036 |
2022-02-10 06:43:00
| 108,900 | 108,900 | 108,800 | 108,800 | 163.726281 | 17,828,986.538082 |
2022-02-10 06:44:00
| 108,750 | 109,000 | 108,750 | 108,900 | 488.251208 | 53,171,850.996188 |
2022-02-10 06:45:00
| 108,900 | 109,100 | 108,750 | 109,100 | 326.593619 | 35,572,746.720165 |
2022-02-10 06:46:00
| 108,750 | 109,000 | 108,750 | 108,800 | 52.848258 | 5,750,666.065275 |
2022-02-10 06:47:00
| 108,800 | 109,000 | 108,700 | 108,950 | 340.05635 | 36,992,091.476805 |
2022-02-10 06:48:00
| 109,000 | 109,000 | 108,950 | 109,000 | 23.829417 | 2,596,862.095602 |
2022-02-10 06:49:00
| 109,000 | 109,050 | 108,900 | 108,900 | 147.680266 | 16,090,222.710915 |
2022-02-10 06:50:00
| 108,900 | 108,950 | 108,900 | 108,900 | 63.199735 | 6,882,453.383228 |
2022-02-10 06:51:00
| 108,900 | 109,000 | 108,800 | 108,900 | 312.571437 | 34,027,818.443682 |
2022-02-10 06:52:00
| 108,800 | 109,000 | 108,800 | 108,850 | 33.045496 | 3,600,281.755634 |
2022-02-10 06:53:00
| 108,850 | 109,100 | 108,850 | 109,050 | 160.026639 | 17,451,469.653138 |
2022-02-10 06:54:00
| 109,000 | 109,000 | 108,800 | 108,800 | 78.510849 | 8,553,156.238686 |
2022-02-10 06:55:00
| 108,800 | 108,850 | 108,800 | 108,800 | 84.814078 | 9,228,593.33024 |
2022-02-10 06:56:00
| 108,800 | 108,800 | 108,550 | 108,550 | 169.455328 | 18,420,522.904227 |
2022-02-10 06:57:00
| 108,500 | 108,650 | 108,400 | 108,450 | 338.910806 | 36,756,138.715006 |
2022-02-10 06:58:00
| 108,450 | 108,500 | 108,400 | 108,500 | 162.125712 | 17,580,495.304536 |
2022-02-10 06:59:00
| 108,450 | 108,700 | 108,400 | 108,400 | 128.472416 | 13,935,814.234362 |
2022-02-10 07:00:00
| 108,350 | 108,750 | 108,350 | 108,600 | 214.145651 | 23,208,382.185176 |
2022-02-10 07:01:00
| 108,650 | 109,050 | 108,550 | 108,750 | 141.384262 | 15,370,475.198025 |
2022-02-10 07:02:00
| 108,550 | 108,600 | 108,400 | 108,600 | 123.001606 | 13,342,898.615049 |
2022-02-10 07:03:00
| 108,400 | 108,450 | 108,400 | 108,450 | 142.445072 | 15,443,954.877049 |
2022-02-10 07:04:00
| 108,450 | 108,450 | 108,300 | 108,300 | 128.729902 | 13,947,094.61729 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.