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 13:44:00 | 106,300 | 106,500 | 106,150 | 106,250 | 163.609862 | 17,384,502.260576 |
2022-02-10 13:45:00 | 106,250 | 106,250 | 106,250 | 106,250 | 366.875603 | 38,980,532.815563 |
2022-02-10 13:46:00 | 106,200 | 106,250 | 106,200 | 106,250 | 428.119769 | 45,485,798.394147 |
2022-02-10 13:47:00 | 106,250 | 106,250 | 106,100 | 106,100 | 30.094899 | 3,194,226.760085 |
2022-02-10 13:48:00 | 106,100 | 106,250 | 106,000 | 106,250 | 493.886044 | 52,391,846.341273 |
2022-02-10 13:49:00 | 106,250 | 106,250 | 106,000 | 106,050 | 658.352124 | 69,949,395.93747 |
2022-02-10 13:50:00 | 106,200 | 106,500 | 106,000 | 106,050 | 367.99124 | 39,111,611.314753 |
2022-02-10 13:51:00 | 106,000 | 106,050 | 105,850 | 105,850 | 1,914.950313 | 202,841,562.017716 |
2022-02-10 13:52:00 | 105,850 | 106,300 | 105,850 | 106,300 | 781.66403 | 82,907,336.145581 |
2022-02-10 13:53:00 | 106,250 | 106,600 | 106,250 | 106,350 | 56.330461 | 5,990,476.2591 |
2022-02-10 13:54:00 | 106,350 | 106,600 | 106,350 | 106,450 | 103.496482 | 11,013,545.091763 |
2022-02-10 13:55:00 | 106,450 | 106,750 | 106,450 | 106,700 | 128.242977 | 13,683,043.9913 |
2022-02-10 13:56:00 | 106,500 | 106,700 | 106,500 | 106,650 | 3.105272 | 331,292.615597 |
2022-02-10 13:57:00 | 106,650 | 106,800 | 106,550 | 106,600 | 116.516803 | 12,430,210.920024 |
2022-02-10 13:58:00 | 106,550 | 106,950 | 106,500 | 106,550 | 80.973858 | 8,629,096.521648 |
2022-02-10 13:59:00 | 106,600 | 106,800 | 106,600 | 106,800 | 9.57884 | 1,022,955.903567 |
2022-02-10 14:00:00 | 106,600 | 106,650 | 106,550 | 106,550 | 217.929771 | 23,229,373.292552 |
2022-02-10 14:01:00 | 106,500 | 106,500 | 106,500 | 106,500 | 50.845588 | 5,415,055.10922 |
2022-02-10 14:02:00 | 106,500 | 106,650 | 106,500 | 106,550 | 77.493878 | 8,256,960.622014 |
2022-02-10 14:03:00 | 106,550 | 106,800 | 106,500 | 106,500 | 121.74989 | 12,977,854.93048 |
2022-02-10 14:04:00 | 106,500 | 106,500 | 106,500 | 106,500 | 0.52287 | 55,685.6337 |
2022-02-10 14:05:00 | 106,550 | 106,550 | 106,450 | 106,450 | 178.466843 | 19,003,526.968602 |
2022-02-10 14:06:00 | 106,350 | 106,500 | 106,250 | 106,350 | 274.446061 | 29,210,762.873024 |
2022-02-10 14:07:00 | 106,250 | 106,350 | 106,050 | 106,350 | 91.751291 | 9,750,984.034673 |
2022-02-10 14:08:00 | 106,050 | 106,350 | 106,050 | 106,100 | 373.060277 | 39,635,585.983939 |
2022-02-10 14:09:00 | 106,150 | 106,800 | 106,150 | 106,350 | 124.865782 | 13,277,180.929201 |
2022-02-10 14:10:00 | 106,200 | 106,200 | 106,100 | 106,200 | 59.778293 | 6,346,219.784208 |
2022-02-10 14:11:00 | 106,100 | 106,300 | 106,050 | 106,100 | 192.50062 | 20,432,919.669213 |
2022-02-10 14:12:00 | 106,300 | 106,300 | 106,050 | 106,100 | 407.212549 | 43,220,593.116772 |
2022-02-10 14:13:00 | 106,300 | 106,650 | 106,050 | 106,100 | 93.728171 | 9,968,099.700281 |
2022-02-10 14:14:00 | 106,100 | 106,300 | 106,050 | 106,300 | 58.604989 | 6,227,385.239972 |
2022-02-10 14:15:00 | 106,250 | 106,650 | 106,200 | 106,250 | 396.516563 | 42,175,307.664822 |
2022-02-10 14:16:00 | 106,650 | 106,650 | 106,100 | 106,100 | 954.311485 | 101,395,143.402559 |
2022-02-10 14:17:00 | 106,250 | 106,650 | 106,050 | 106,200 | 489.349461 | 52,050,860.968153 |
2022-02-10 14:18:00 | 106,200 | 106,200 | 106,200 | 106,200 | 7.185591 | 763,109.77482 |
2022-02-10 14:19:00 | 106,200 | 106,650 | 106,200 | 106,600 | 80.260708 | 8,550,773.997547 |
2022-02-10 14:20:00 | 106,600 | 106,650 | 106,350 | 106,600 | 272.601003 | 29,042,933.221751 |
2022-02-10 14:21:00 | 106,300 | 106,750 | 106,300 | 106,750 | 746.945562 | 79,681,007.385176 |
2022-02-10 14:22:00 | 106,450 | 106,700 | 106,450 | 106,450 | 26.949157 | 2,870,990.785991 |
2022-02-10 14:23:00 | 106,700 | 106,750 | 106,450 | 106,700 | 408.506886 | 43,583,958.139256 |
2022-02-10 14:24:00 | 106,700 | 106,700 | 106,500 | 106,700 | 193.023699 | 20,593,455.15891 |
2022-02-10 14:25:00 | 106,700 | 106,700 | 106,700 | 106,700 | 217.138163 | 23,168,641.983564 |
2022-02-10 14:26:00 | 106,700 | 106,750 | 106,700 | 106,750 | 25.122745 | 2,680,618.374969 |
2022-02-10 14:27:00 | 106,750 | 106,800 | 106,750 | 106,800 | 179.780337 | 19,198,070.478704 |
2022-02-10 14:28:00 | 106,800 | 106,800 | 106,400 | 106,400 | 592.310347 | 63,066,103.914467 |
2022-02-10 14:29:00 | 106,450 | 106,650 | 106,400 | 106,500 | 811.645344 | 86,444,015.162523 |
2022-02-10 14:30:00 | 106,450 | 106,500 | 106,400 | 106,500 | 682.052078 | 72,636,365.428359 |
2022-02-10 14:31:00 | 106,500 | 106,800 | 106,500 | 106,800 | 242.213432 | 25,839,675.658278 |
2022-02-10 14:32:00 | 106,750 | 106,900 | 106,700 | 106,700 | 9.182007 | 981,383.629739 |
2022-02-10 14:33:00 | 106,700 | 106,700 | 106,650 | 106,650 | 107.125921 | 11,426,811.568232 |
2022-02-10 14:34:00 | 106,650 | 107,050 | 106,650 | 107,000 | 280.265124 | 29,979,473.662652 |
2022-02-10 14:35:00 | 107,000 | 107,150 | 106,650 | 106,650 | 11.341985 | 1,213,672.706975 |
2022-02-10 14:36:00 | 106,650 | 106,700 | 106,650 | 106,700 | 44.188421 | 4,713,675.430521 |
2022-02-10 14:37:00 | 106,950 | 107,000 | 106,950 | 106,950 | 35.563107 | 3,804,389.762012 |
2022-02-10 14:38:00 | 106,950 | 107,250 | 106,650 | 107,250 | 107.251327 | 11,478,852.461845 |
2022-02-10 14:39:00 | 107,200 | 107,350 | 106,800 | 107,150 | 167.276782 | 17,938,460.291604 |
2022-02-10 14:40:00 | 107,150 | 107,300 | 107,000 | 107,300 | 53.223514 | 5,708,151.239229 |
2022-02-10 14:41:00 | 107,300 | 107,300 | 107,000 | 107,000 | 667.593553 | 71,443,721.696403 |
2022-02-10 14:42:00 | 107,000 | 107,150 | 106,850 | 107,000 | 377.97252 | 40,480,318.682255 |
2022-02-10 14:43:00 | 107,000 | 107,250 | 106,900 | 107,200 | 218.573441 | 23,430,639.012812 |
2022-02-10 14:44:00 | 107,200 | 107,200 | 107,050 | 107,100 | 179.965385 | 19,289,210.786192 |
2022-02-10 14:45:00 | 107,200 | 107,400 | 107,100 | 107,400 | 803.782286 | 86,194,749.965904 |
2022-02-10 14:46:00 | 107,400 | 107,450 | 107,250 | 107,250 | 67.190469 | 7,216,186.834596 |
2022-02-10 14:47:00 | 107,400 | 107,400 | 107,250 | 107,400 | 75.991699 | 8,159,311.100996 |
2022-02-10 14:48:00 | 107,250 | 107,500 | 107,150 | 107,150 | 253.799712 | 27,247,661.73224 |
2022-02-10 14:49:00 | 107,150 | 107,200 | 107,100 | 107,100 | 15.742355 | 1,686,615.956093 |
2022-02-10 14:50:00 | 107,100 | 107,250 | 107,100 | 107,100 | 27.420435 | 2,936,825.335139 |
2022-02-10 14:51:00 | 107,150 | 107,300 | 107,150 | 107,300 | 61.799919 | 6,630,162.315711 |
2022-02-10 14:52:00 | 107,350 | 107,450 | 107,300 | 107,450 | 150.898593 | 16,206,249.883498 |
2022-02-10 14:53:00 | 107,300 | 107,350 | 107,300 | 107,300 | 25.299821 | 2,714,787.15503 |
2022-02-10 14:54:00 | 107,300 | 107,300 | 107,300 | 107,300 | 104.191092 | 11,179,704.151213 |
2022-02-10 14:55:00 | 107,300 | 107,750 | 107,300 | 107,750 | 370.15456 | 39,823,466.078972 |
2022-02-10 14:56:00 | 107,750 | 107,800 | 107,700 | 107,700 | 22.564579 | 2,431,325.541473 |
2022-02-10 14:57:00 | 107,700 | 107,700 | 107,500 | 107,650 | 154.265342 | 16,591,106.106953 |
2022-02-10 14:58:00 | 107,600 | 107,600 | 107,550 | 107,550 | 50.37192 | 5,419,999.999227 |
2022-02-10 14:59:00 | 107,550 | 107,550 | 107,500 | 107,500 | 91.063981 | 9,789,559.783784 |
2022-02-10 15:00:00 | 107,500 | 107,550 | 107,350 | 107,550 | 230.939735 | 24,809,580.248463 |
2022-02-10 15:01:00 | 107,550 | 107,650 | 107,550 | 107,650 | 756.924373 | 81,473,393.559252 |
2022-02-10 15:02:00 | 107,650 | 107,750 | 107,600 | 107,600 | 1,247.687645 | 134,316,333.716413 |
2022-02-10 15:03:00 | 107,600 | 107,800 | 107,600 | 107,600 | 105.203796 | 11,331,151.937976 |
2022-02-10 15:04:00 | 107,600 | 107,800 | 107,600 | 107,700 | 138.436184 | 14,905,066.851587 |
2022-02-10 15:05:00 | 107,700 | 107,900 | 107,350 | 107,900 | 154.636931 | 16,664,426.058768 |
2022-02-10 15:06:00 | 107,750 | 107,800 | 107,750 | 107,800 | 282.206423 | 30,421,389.727694 |
2022-02-10 15:07:00 | 107,750 | 107,850 | 107,750 | 107,750 | 101.08517 | 10,895,717.652649 |
2022-02-10 15:08:00 | 107,750 | 107,850 | 107,600 | 107,850 | 207.05898 | 22,306,676.601099 |
2022-02-10 15:09:00 | 107,900 | 107,950 | 107,750 | 107,750 | 209.825743 | 22,648,852.70471 |
2022-02-10 15:10:00 | 107,750 | 107,950 | 107,750 | 107,950 | 265.55464 | 28,634,520.241666 |
2022-02-10 15:11:00 | 107,950 | 108,000 | 107,800 | 107,950 | 673.103685 | 72,589,844.457365 |
2022-02-10 15:12:00 | 107,950 | 107,950 | 107,800 | 107,800 | 248.404516 | 26,810,446.395895 |
2022-02-10 15:13:00 | 107,750 | 107,750 | 107,700 | 107,750 | 99.27667 | 10,696,187.401609 |
2022-02-10 15:14:00 | 107,700 | 107,850 | 107,600 | 107,700 | 370.420391 | 39,914,367.13601 |
2022-02-10 15:15:00 | 107,700 | 107,900 | 107,650 | 107,900 | 116.398921 | 12,556,036.639348 |
2022-02-10 15:16:00 | 107,900 | 107,900 | 107,850 | 107,850 | 339.348508 | 36,609,442.110746 |
2022-02-10 15:17:00 | 107,800 | 107,950 | 107,650 | 107,650 | 239.674668 | 25,849,758.685694 |
2022-02-10 15:18:00 | 107,700 | 107,800 | 107,650 | 107,650 | 426.391032 | 45,945,304.262348 |
2022-02-10 15:19:00 | 107,650 | 107,650 | 107,400 | 107,400 | 142.404379 | 15,319,758.311511 |
2022-02-10 15:20:00 | 107,400 | 107,400 | 107,250 | 107,300 | 273.946795 | 29,395,294.652699 |
2022-02-10 15:21:00 | 107,250 | 107,250 | 107,100 | 107,250 | 213.514311 | 22,885,441.766606 |
2022-02-10 15:22:00 | 107,100 | 107,250 | 107,100 | 107,200 | 52.272385 | 5,601,702.421565 |
2022-02-10 15:23:00 | 107,100 | 107,150 | 107,050 | 107,100 | 84.936861 | 9,096,826.069868 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.