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 10:24:00 | 107,250 | 107,550 | 107,250 | 107,550 | 91.34871 | 9,819,088.734746 |
2022-02-10 10:25:00 | 107,500 | 107,550 | 107,450 | 107,450 | 31.867335 | 3,426,425.608367 |
2022-02-10 10:26:00 | 107,450 | 107,550 | 107,150 | 107,450 | 767.846872 | 82,507,839.232111 |
2022-02-10 10:27:00 | 107,450 | 107,600 | 107,450 | 107,600 | 601.870913 | 64,734,838.87221 |
2022-02-10 10:28:00 | 107,600 | 107,600 | 107,000 | 107,150 | 576.512933 | 61,882,997.540496 |
2022-02-10 10:29:00 | 107,550 | 107,550 | 107,050 | 107,300 | 680.076163 | 73,005,761.488651 |
2022-02-10 10:30:00 | 107,250 | 107,300 | 106,900 | 107,300 | 604.866975 | 64,768,647.239196 |
2022-02-10 10:31:00 | 107,300 | 107,450 | 106,950 | 107,400 | 350.514235 | 37,615,581.568439 |
2022-02-10 10:32:00 | 107,400 | 107,550 | 107,300 | 107,550 | 261.166406 | 28,061,208.734867 |
2022-02-10 10:33:00 | 107,300 | 107,600 | 107,300 | 107,600 | 499.578935 | 53,736,295.476089 |
2022-02-10 10:34:00 | 107,600 | 107,600 | 107,400 | 107,600 | 268.78356 | 28,920,140.890344 |
2022-02-10 10:35:00 | 107,600 | 107,600 | 107,300 | 107,600 | 363.415581 | 39,071,533.393021 |
2022-02-10 10:36:00 | 107,600 | 107,600 | 107,300 | 107,300 | 160.232843 | 17,234,711.114651 |
2022-02-10 10:37:00 | 107,300 | 107,500 | 107,100 | 107,100 | 187.174706 | 20,066,847.814078 |
2022-02-10 10:38:00 | 107,100 | 107,500 | 107,100 | 107,150 | 19.215661 | 2,061,066.199006 |
2022-02-10 10:39:00 | 107,200 | 107,450 | 107,200 | 107,450 | 78.302867 | 8,408,543.680755 |
2022-02-10 10:40:00 | 107,450 | 107,500 | 107,250 | 107,250 | 242.010939 | 26,000,098.63561 |
2022-02-10 10:41:00 | 107,250 | 107,500 | 107,250 | 107,350 | 168.21038 | 18,069,600.423031 |
2022-02-10 10:42:00 | 107,350 | 107,600 | 107,350 | 107,400 | 123.737224 | 13,296,424.39617 |
2022-02-10 10:43:00 | 107,400 | 107,400 | 107,300 | 107,350 | 7.581844 | 813,893.466497 |
2022-02-10 10:44:00 | 107,350 | 107,500 | 107,350 | 107,500 | 166.312005 | 17,871,215.167258 |
2022-02-10 10:45:00 | 107,500 | 107,600 | 107,500 | 107,600 | 152.560084 | 16,412,655.777526 |
2022-02-10 10:46:00 | 107,600 | 107,600 | 107,600 | 107,600 | 151.7 | 16,322,920 |
2022-02-10 10:47:00 | 107,450 | 107,600 | 107,450 | 107,600 | 133.360615 | 14,345,863.561548 |
2022-02-10 10:48:00 | 107,600 | 107,600 | 107,500 | 107,500 | 145.696108 | 15,675,555.870739 |
2022-02-10 10:49:00 | 107,500 | 107,550 | 107,500 | 107,550 | 2,302.957609 | 247,568,697.357985 |
2022-02-10 10:50:00 | 107,550 | 107,550 | 107,500 | 107,500 | 134.929149 | 14,505,282.45337 |
2022-02-10 10:51:00 | 107,500 | 107,550 | 107,350 | 107,350 | 258.990148 | 27,835,660.437167 |
2022-02-10 10:52:00 | 107,350 | 107,350 | 107,200 | 107,200 | 271.881005 | 29,164,470.253348 |
2022-02-10 10:53:00 | 107,200 | 107,600 | 107,200 | 107,600 | 523.980666 | 56,345,753.60509 |
2022-02-10 10:54:00 | 107,500 | 107,600 | 107,450 | 107,450 | 256.865121 | 27,614,875.530075 |
2022-02-10 10:55:00 | 107,450 | 107,450 | 107,400 | 107,450 | 65.352551 | 7,022,037.816608 |
2022-02-10 10:56:00 | 107,500 | 107,500 | 107,400 | 107,450 | 135.37839 | 14,546,826.157327 |
2022-02-10 10:57:00 | 107,450 | 107,600 | 107,450 | 107,600 | 460.629071 | 49,559,892.365975 |
2022-02-10 10:58:00 | 107,600 | 107,600 | 107,400 | 107,600 | 521.407511 | 56,097,747.874349 |
2022-02-10 10:59:00 | 107,600 | 107,700 | 107,350 | 107,700 | 110.119008 | 11,849,467.34576 |
2022-02-10 11:00:00 | 107,650 | 107,700 | 107,300 | 107,300 | 418.431779 | 44,938,401.29754 |
2022-02-10 11:01:00 | 107,300 | 107,350 | 107,300 | 107,350 | 313.194735 | 33,620,173.731817 |
2022-02-10 11:02:00 | 107,350 | 107,350 | 107,100 | 107,100 | 126.459264 | 13,564,687.669637 |
2022-02-10 11:03:00 | 107,100 | 107,650 | 107,100 | 107,650 | 244.18864 | 26,263,976.4504 |
2022-02-10 11:04:00 | 107,600 | 107,700 | 107,100 | 107,600 | 426.842782 | 45,903,869.223239 |
2022-02-10 11:05:00 | 107,600 | 107,650 | 107,200 | 107,650 | 387.021375 | 41,630,133.690392 |
2022-02-10 11:06:00 | 107,600 | 107,700 | 107,600 | 107,700 | 352.77 | 37,989,763.791965 |
2022-02-10 11:07:00 | 107,700 | 107,700 | 107,400 | 107,400 | 48.749168 | 5,236,990.563773 |
2022-02-10 11:08:00 | 107,450 | 107,650 | 107,450 | 107,650 | 154.346128 | 16,590,684.633723 |
2022-02-10 11:09:00 | 107,650 | 107,700 | 107,500 | 107,500 | 593.799268 | 63,943,774.106517 |
2022-02-10 11:10:00 | 107,550 | 107,550 | 107,500 | 107,500 | 21.24795 | 2,285,213.113953 |
2022-02-10 11:11:00 | 107,500 | 107,550 | 107,500 | 107,550 | 125.707895 | 13,517,763.674606 |
2022-02-10 11:12:00 | 107,550 | 108,050 | 107,500 | 108,050 | 188.060781 | 20,286,014.292435 |
2022-02-10 11:13:00 | 108,050 | 108,050 | 107,750 | 107,750 | 2.087336 | 225,196.491157 |
2022-02-10 11:14:00 | 108,000 | 108,100 | 107,750 | 107,800 | 152.741699 | 16,491,748.426294 |
2022-02-10 11:15:00 | 107,800 | 107,850 | 107,800 | 107,850 | 20.194991 | 2,177,092.398894 |
2022-02-10 11:16:00 | 107,850 | 107,950 | 107,800 | 107,800 | 58.040936 | 6,257,657.73979 |
2022-02-10 11:17:00 | 107,850 | 107,950 | 107,800 | 107,950 | 178.557886 | 19,250,597.467918 |
2022-02-10 11:18:00 | 108,000 | 108,100 | 108,000 | 108,050 | 169.618119 | 18,328,015.888956 |
2022-02-10 11:19:00 | 108,050 | 108,100 | 108,000 | 108,000 | 103.485459 | 11,182,746.851899 |
2022-02-10 11:20:00 | 108,050 | 108,100 | 108,000 | 108,000 | 6.806563 | 735,673.59972 |
2022-02-10 11:21:00 | 108,050 | 108,050 | 108,000 | 108,050 | 116.877224 | 12,626,369.681799 |
2022-02-10 11:22:00 | 108,050 | 108,150 | 108,050 | 108,150 | 110.995417 | 11,993,695.760014 |
2022-02-10 11:23:00 | 108,050 | 108,200 | 108,050 | 108,150 | 168.204016 | 18,184,623.398798 |
2022-02-10 11:24:00 | 108,150 | 108,650 | 108,150 | 108,500 | 641.185576 | 69,492,854.063187 |
2022-02-10 11:25:00 | 108,500 | 108,650 | 108,200 | 108,650 | 550.131174 | 59,734,127.589215 |
2022-02-10 11:26:00 | 108,300 | 108,800 | 108,300 | 108,800 | 1,049.155491 | 113,972,722.753546 |
2022-02-10 11:27:00 | 108,800 | 108,950 | 108,400 | 108,600 | 1,211.797638 | 131,787,284.510959 |
2022-02-10 11:28:00 | 108,600 | 108,850 | 108,600 | 108,650 | 729.560528 | 79,317,159.42625 |
2022-02-10 11:29:00 | 108,800 | 108,850 | 108,500 | 108,650 | 884.465468 | 96,097,056.614536 |
2022-02-10 11:30:00 | 108,800 | 108,800 | 108,400 | 108,650 | 462.442053 | 50,193,466.627338 |
2022-02-10 11:31:00 | 108,650 | 108,700 | 108,500 | 108,600 | 355.048326 | 38,567,360.715333 |
2022-02-10 11:32:00 | 108,550 | 108,600 | 108,200 | 108,300 | 269.49252 | 29,209,936.901773 |
2022-02-10 11:33:00 | 108,300 | 108,500 | 108,150 | 108,500 | 628.700666 | 68,103,380.234595 |
2022-02-10 11:34:00 | 108,450 | 108,800 | 108,400 | 108,550 | 507.162255 | 55,087,973.183037 |
2022-02-10 11:35:00 | 108,600 | 108,600 | 108,400 | 108,400 | 145.012586 | 15,732,122.543131 |
2022-02-10 11:36:00 | 108,350 | 108,450 | 108,300 | 108,300 | 43.826777 | 4,750,048.600531 |
2022-02-10 11:37:00 | 108,300 | 108,550 | 108,300 | 108,550 | 157.822074 | 17,114,504.153435 |
2022-02-10 11:38:00 | 108,300 | 108,500 | 108,300 | 108,400 | 67.598864 | 7,333,280.419814 |
2022-02-10 11:39:00 | 108,350 | 108,350 | 108,300 | 108,350 | 5.957939 | 645,531.009713 |
2022-02-10 11:40:00 | 108,300 | 108,550 | 108,100 | 108,500 | 389.555931 | 42,202,160.277175 |
2022-02-10 11:41:00 | 108,500 | 108,600 | 108,300 | 108,300 | 84.252278 | 9,141,451.283259 |
2022-02-10 11:42:00 | 108,600 | 108,600 | 108,300 | 108,350 | 90.823686 | 9,847,974.938333 |
2022-02-10 11:43:00 | 108,550 | 108,600 | 108,350 | 108,350 | 186.908134 | 20,285,766.534245 |
2022-02-10 11:44:00 | 108,350 | 108,350 | 108,350 | 108,350 | 21.455543 | 2,324,708.073215 |
2022-02-10 11:45:00 | 108,300 | 108,300 | 108,000 | 108,100 | 477.065146 | 51,574,202.80956 |
2022-02-10 11:46:00 | 108,100 | 108,400 | 108,000 | 108,050 | 113.190864 | 12,235,538.372015 |
2022-02-10 11:47:00 | 108,100 | 108,100 | 108,000 | 108,000 | 570.190118 | 61,581,368.036746 |
2022-02-10 11:48:00 | 107,950 | 107,950 | 107,650 | 107,650 | 195.576245 | 21,072,301.562554 |
2022-02-10 11:49:00 | 107,950 | 108,000 | 107,400 | 107,550 | 423.568301 | 45,558,360.375551 |
2022-02-10 11:50:00 | 107,550 | 107,550 | 107,250 | 107,300 | 466.05057 | 50,051,401.955767 |
2022-02-10 11:51:00 | 107,300 | 107,750 | 107,100 | 107,750 | 648.337571 | 69,602,941.772505 |
2022-02-10 11:52:00 | 107,550 | 107,900 | 107,550 | 107,550 | 192.630462 | 20,757,369.499859 |
2022-02-10 11:53:00 | 107,500 | 107,850 | 107,500 | 107,750 | 287.458838 | 30,957,623.517555 |
2022-02-10 11:54:00 | 107,550 | 107,550 | 107,400 | 107,400 | 84.668556 | 9,103,545.076731 |
2022-02-10 11:55:00 | 107,400 | 107,750 | 107,250 | 107,450 | 1,098.462936 | 117,906,242.810606 |
2022-02-10 11:56:00 | 107,500 | 107,750 | 107,450 | 107,750 | 36.413798 | 3,917,813.481748 |
2022-02-10 11:57:00 | 107,550 | 107,550 | 107,100 | 107,100 | 352.18994 | 37,763,181.009544 |
2022-02-10 11:58:00 | 107,100 | 107,400 | 107,100 | 107,100 | 260.590032 | 27,954,985.511195 |
2022-02-10 11:59:00 | 107,100 | 107,100 | 106,750 | 106,750 | 622.171239 | 66,567,321.20788 |
2022-02-10 12:00:00 | 107,000 | 107,350 | 106,800 | 107,300 | 1,220.312138 | 130,651,935.196261 |
2022-02-10 12:01:00 | 107,100 | 107,200 | 107,050 | 107,100 | 363.326591 | 38,927,378.643727 |
2022-02-10 12:02:00 | 107,200 | 107,200 | 106,700 | 106,700 | 690.547031 | 73,858,916.134662 |
2022-02-10 12:03:00 | 106,700 | 106,700 | 106,000 | 106,350 | 2,961.41287 | 314,897,456.834059 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.