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 12:04:00 | 106,000 | 106,350 | 105,750 | 105,750 | 2,894.179543 | 306,402,248.327942 |
2022-02-10 12:05:00 | 105,750 | 105,800 | 105,650 | 105,750 | 3,223.630114 | 340,857,086.567889 |
2022-02-10 12:06:00 | 105,750 | 105,900 | 105,350 | 105,900 | 1,780.066669 | 188,138,720.208954 |
2022-02-10 12:07:00 | 105,900 | 106,400 | 105,800 | 106,000 | 516.520876 | 54,749,450.450576 |
2022-02-10 12:08:00 | 106,000 | 106,300 | 105,500 | 105,900 | 872.681702 | 92,399,297.474103 |
2022-02-10 12:09:00 | 105,900 | 106,300 | 105,900 | 106,200 | 461.82163 | 48,986,174.902824 |
2022-02-10 12:10:00 | 106,050 | 106,450 | 105,650 | 105,900 | 573.693913 | 60,901,378.375163 |
2022-02-10 12:11:00 | 105,950 | 106,500 | 105,900 | 106,500 | 544.874041 | 57,902,448.736587 |
2022-02-10 12:12:00 | 106,500 | 106,500 | 106,150 | 106,300 | 399.49204 | 42,532,440.514252 |
2022-02-10 12:13:00 | 106,250 | 106,450 | 106,150 | 106,200 | 497.212706 | 52,799,278.130786 |
2022-02-10 12:14:00 | 106,200 | 106,500 | 106,200 | 106,350 | 269.67302 | 28,697,754.982988 |
2022-02-10 12:15:00 | 106,350 | 106,350 | 106,150 | 106,200 | 190.589761 | 20,245,556.442166 |
2022-02-10 12:16:00 | 106,300 | 106,350 | 106,200 | 106,200 | 1,249.374651 | 132,748,061.061045 |
2022-02-10 12:17:00 | 106,200 | 106,450 | 106,200 | 106,300 | 760.206824 | 80,799,488.894059 |
2022-02-10 12:18:00 | 106,300 | 106,300 | 105,950 | 106,150 | 3,543.62687 | 375,957,303.136356 |
2022-02-10 12:19:00 | 106,150 | 106,250 | 106,050 | 106,250 | 1,254.099956 | 133,128,348.621644 |
2022-02-10 12:20:00 | 106,250 | 106,300 | 106,100 | 106,300 | 438.664849 | 46,595,214.04432 |
2022-02-10 12:21:00 | 106,300 | 106,450 | 106,200 | 106,350 | 663.599724 | 70,541,931.700222 |
2022-02-10 12:22:00 | 106,350 | 106,350 | 106,300 | 106,300 | 1,146.46513 | 121,922,713.92343 |
2022-02-10 12:23:00 | 106,300 | 106,350 | 106,100 | 106,350 | 398.845694 | 42,397,272.070334 |
2022-02-10 12:24:00 | 106,350 | 106,600 | 106,150 | 106,350 | 518.260444 | 55,136,425.4608 |
2022-02-10 12:25:00 | 106,500 | 106,650 | 106,300 | 106,550 | 107.876747 | 11,486,538.309484 |
2022-02-10 12:26:00 | 106,550 | 106,850 | 106,550 | 106,550 | 476.136334 | 50,745,639.233712 |
2022-02-10 12:27:00 | 106,550 | 106,550 | 106,350 | 106,350 | 86.70155 | 9,228,817.688758 |
2022-02-10 12:28:00 | 106,350 | 106,850 | 106,300 | 106,350 | 255.148323 | 27,133,862.239192 |
2022-02-10 12:29:00 | 106,350 | 106,700 | 106,350 | 106,700 | 121.230513 | 12,895,129.827881 |
2022-02-10 12:30:00 | 106,350 | 106,400 | 106,250 | 106,250 | 77.403233 | 8,227,461.583398 |
2022-02-10 12:31:00 | 106,350 | 106,650 | 106,300 | 106,350 | 169.464513 | 18,021,377.38021 |
2022-02-10 12:32:00 | 106,350 | 106,600 | 106,350 | 106,350 | 105.110918 | 11,194,431.787367 |
2022-02-10 12:33:00 | 106,350 | 106,650 | 106,350 | 106,650 | 298.939609 | 31,843,973.887994 |
2022-02-10 12:34:00 | 106,450 | 106,700 | 106,400 | 106,500 | 198.079866 | 21,101,517.903922 |
2022-02-10 12:35:00 | 106,700 | 106,700 | 106,500 | 106,700 | 114.901835 | 12,259,011.283378 |
2022-02-10 12:36:00 | 106,550 | 106,700 | 106,550 | 106,700 | 146.273315 | 15,591,555.873906 |
2022-02-10 12:37:00 | 106,550 | 106,600 | 106,550 | 106,550 | 45.461931 | 4,843,991.197597 |
2022-02-10 12:38:00 | 106,550 | 106,700 | 106,400 | 106,500 | 347.724611 | 37,053,457.493779 |
2022-02-10 12:39:00 | 106,500 | 106,750 | 106,500 | 106,600 | 144.63397 | 15,420,683.334228 |
2022-02-10 12:40:00 | 106,550 | 106,600 | 106,500 | 106,600 | 14.046366 | 1,497,175.71499 |
2022-02-10 12:41:00 | 106,500 | 106,750 | 106,450 | 106,750 | 39.383613 | 4,198,227.406796 |
2022-02-10 12:42:00 | 106,550 | 106,550 | 106,550 | 106,550 | 0.9363 | 99,762.763935 |
2022-02-10 12:43:00 | 106,500 | 106,800 | 106,500 | 106,800 | 157.31925 | 16,797,398.387025 |
2022-02-10 12:44:00 | 106,800 | 106,900 | 106,500 | 106,750 | 256.025223 | 27,345,786.773406 |
2022-02-10 12:45:00 | 106,750 | 106,750 | 106,650 | 106,650 | 15.273688 | 1,629,048.243007 |
2022-02-10 12:46:00 | 106,650 | 106,900 | 106,650 | 106,900 | 126.586884 | 13,507,706.979735 |
2022-02-10 12:47:00 | 106,750 | 106,900 | 106,750 | 106,800 | 89.278954 | 9,537,766.589926 |
2022-02-10 12:48:00 | 106,800 | 107,000 | 106,800 | 106,850 | 86.802687 | 9,274,110.288804 |
2022-02-10 12:49:00 | 106,850 | 106,850 | 106,650 | 106,650 | 117.865642 | 12,586,060.085125 |
2022-02-10 12:50:00 | 106,550 | 106,950 | 106,500 | 106,950 | 124.871235 | 13,309,480.305542 |
2022-02-10 12:51:00 | 106,550 | 106,900 | 106,550 | 106,850 | 20.221353 | 2,161,617.394102 |
2022-02-10 12:52:00 | 106,900 | 106,900 | 106,600 | 106,700 | 57.859988 | 6,173,125.382278 |
2022-02-10 12:53:00 | 106,850 | 106,850 | 106,700 | 106,700 | 30.279464 | 3,232,828.343542 |
2022-02-10 12:54:00 | 106,600 | 106,900 | 106,600 | 106,750 | 66.20935 | 7,070,844.049304 |
2022-02-10 12:55:00 | 106,750 | 106,900 | 106,700 | 106,900 | 224.355105 | 23,970,748.389557 |
2022-02-10 12:56:00 | 106,800 | 106,900 | 106,800 | 106,900 | 52.741585 | 5,637,697.422792 |
2022-02-10 12:57:00 | 106,900 | 106,900 | 106,850 | 106,850 | 76.165881 | 8,140,390.599068 |
2022-02-10 12:58:00 | 106,900 | 107,100 | 106,850 | 107,000 | 147.770252 | 15,800,354.830844 |
2022-02-10 12:59:00 | 107,100 | 107,100 | 106,900 | 107,000 | 92.960055 | 9,946,995.05231 |
2022-02-10 13:00:00 | 107,100 | 107,100 | 106,900 | 106,900 | 99.698267 | 10,667,287.866981 |
2022-02-10 13:01:00 | 106,900 | 106,900 | 106,850 | 106,850 | 531.403238 | 56,796,193.002884 |
2022-02-10 13:02:00 | 106,850 | 106,850 | 106,700 | 106,700 | 834.810936 | 89,159,241.647524 |
2022-02-10 13:03:00 | 106,700 | 107,200 | 106,700 | 106,850 | 77.505008 | 8,276,896.13186 |
2022-02-10 13:04:00 | 106,850 | 107,300 | 106,850 | 106,900 | 251.084137 | 26,884,063.529269 |
2022-02-10 13:05:00 | 107,150 | 107,300 | 106,750 | 107,300 | 422.001512 | 45,180,489.426124 |
2022-02-10 13:06:00 | 106,850 | 107,400 | 106,850 | 107,000 | 142.163697 | 15,255,058.617 |
2022-02-10 13:07:00 | 107,300 | 107,450 | 107,000 | 107,200 | 278.141111 | 29,799,848.451642 |
2022-02-10 13:08:00 | 107,400 | 107,450 | 107,200 | 107,400 | 310.376393 | 33,349,409.898436 |
2022-02-10 13:09:00 | 107,400 | 107,450 | 107,200 | 107,200 | 77.500253 | 8,322,019.495683 |
2022-02-10 13:10:00 | 107,200 | 107,500 | 107,200 | 107,250 | 140.205286 | 15,058,438.294606 |
2022-02-10 13:11:00 | 107,250 | 107,550 | 107,250 | 107,250 | 10.086905 | 1,084,658.498136 |
2022-02-10 13:12:00 | 107,250 | 107,500 | 107,150 | 107,450 | 103.492574 | 11,099,260.450244 |
2022-02-10 13:13:00 | 107,450 | 107,450 | 107,300 | 107,300 | 73.204845 | 7,860,933.50092 |
2022-02-10 13:14:00 | 107,400 | 107,550 | 107,400 | 107,450 | 57.062031 | 6,129,116.014654 |
2022-02-10 13:15:00 | 107,450 | 107,550 | 107,000 | 107,000 | 190.610532 | 20,441,769.164603 |
2022-02-10 13:16:00 | 107,000 | 107,500 | 107,000 | 107,400 | 74.768524 | 8,005,219.453409 |
2022-02-10 13:17:00 | 107,400 | 107,400 | 107,400 | 107,400 | 8.673566 | 931,540.998066 |
2022-02-10 13:18:00 | 107,350 | 107,350 | 107,150 | 107,150 | 50.333451 | 5,396,105.716582 |
2022-02-10 13:19:00 | 107,150 | 107,150 | 106,900 | 107,050 | 49.124723 | 5,255,549.812317 |
2022-02-10 13:20:00 | 107,050 | 107,050 | 106,900 | 106,900 | 54.313181 | 5,806,180.226698 |
2022-02-10 13:21:00 | 107,000 | 107,250 | 107,000 | 107,200 | 126.062551 | 13,500,623.150198 |
2022-02-10 13:22:00 | 107,000 | 107,200 | 107,000 | 107,000 | 59.368197 | 6,356,069.842275 |
2022-02-10 13:23:00 | 107,000 | 107,300 | 107,000 | 107,250 | 85.402591 | 9,157,210.547014 |
2022-02-10 13:24:00 | 107,150 | 107,350 | 107,150 | 107,350 | 565.80006 | 60,710,721.318794 |
2022-02-10 13:25:00 | 107,350 | 107,350 | 107,000 | 107,000 | 33.320054 | 3,575,955.859282 |
2022-02-10 13:26:00 | 107,000 | 107,100 | 107,000 | 107,100 | 21.791704 | 2,333,111.756526 |
2022-02-10 13:27:00 | 107,100 | 107,300 | 107,050 | 107,300 | 79.310035 | 8,497,649.938127 |
2022-02-10 13:28:00 | 107,300 | 107,300 | 107,200 | 107,200 | 101.504286 | 10,881,371.297316 |
2022-02-10 13:29:00 | 107,150 | 107,150 | 107,050 | 107,050 | 86.176385 | 9,225,836.736331 |
2022-02-10 13:30:00 | 107,000 | 107,000 | 106,500 | 107,000 | 1,084.786172 | 115,999,118.151973 |
2022-02-10 13:31:00 | 107,000 | 107,300 | 106,900 | 107,300 | 740.317707 | 79,215,507.41006 |
2022-02-10 13:32:00 | 106,900 | 107,250 | 106,900 | 107,000 | 51.090143 | 5,465,499.817243 |
2022-02-10 13:33:00 | 107,300 | 107,300 | 107,000 | 107,000 | 50.129847 | 5,374,402.293865 |
2022-02-10 13:34:00 | 107,150 | 107,150 | 106,950 | 106,950 | 351.671108 | 37,634,173.348706 |
2022-02-10 13:35:00 | 106,900 | 107,050 | 106,850 | 107,000 | 38.900702 | 4,157,317.824685 |
2022-02-10 13:36:00 | 107,000 | 107,000 | 106,700 | 106,750 | 149.114241 | 15,923,544.184508 |
2022-02-10 13:37:00 | 106,700 | 106,700 | 106,500 | 106,500 | 17.650574 | 1,881,769.244785 |
2022-02-10 13:38:00 | 106,500 | 106,500 | 106,250 | 106,250 | 228.438896 | 24,309,233.511716 |
2022-02-10 13:39:00 | 106,200 | 106,700 | 106,000 | 106,700 | 289.719389 | 30,822,733.584999 |
2022-02-10 13:40:00 | 106,500 | 106,700 | 106,500 | 106,700 | 32.955417 | 3,514,866.42583 |
2022-02-10 13:41:00 | 106,650 | 106,650 | 106,550 | 106,550 | 129.697921 | 13,825,856.601879 |
2022-02-10 13:42:00 | 106,500 | 106,600 | 106,400 | 106,400 | 119.178304 | 12,699,715.546437 |
2022-02-10 13:43:00 | 106,450 | 106,450 | 106,200 | 106,300 | 1,355.390384 | 144,077,352.993774 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.