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 17:04:00 | 108,100 | 108,100 | 108,000 | 108,000 | 20.330439 | 2,195,759.806538 |
2022-02-10 17:05:00 | 108,000 | 108,000 | 108,000 | 108,000 | 6.867587 | 741,699.36036 |
2022-02-10 17:06:00 | 108,000 | 108,000 | 107,950 | 108,000 | 63.880375 | 6,898,984.382132 |
2022-02-10 17:07:00 | 108,000 | 108,000 | 107,950 | 108,000 | 24.752931 | 2,672,868.166203 |
2022-02-10 17:08:00 | 108,000 | 108,000 | 108,000 | 108,000 | 6.249953 | 674,994.96072 |
2022-02-10 17:09:00 | 108,000 | 108,300 | 108,000 | 108,300 | 29.594014 | 3,202,809.020065 |
2022-02-10 17:10:00 | 108,300 | 108,300 | 108,000 | 108,000 | 25.628778 | 2,772,237.620607 |
2022-02-10 17:11:00 | 108,000 | 108,300 | 107,950 | 108,200 | 54.260111 | 5,868,904.832126 |
2022-02-10 17:12:00 | 108,200 | 108,500 | 108,200 | 108,450 | 168.107039 | 18,226,599.627036 |
2022-02-10 17:13:00 | 108,450 | 108,550 | 108,350 | 108,400 | 185.524116 | 20,123,980.238714 |
2022-02-10 17:14:00 | 108,300 | 108,450 | 108,100 | 108,450 | 64.261139 | 6,960,504.551991 |
2022-02-10 17:15:00 | 108,450 | 108,450 | 108,100 | 108,450 | 103.988343 | 11,267,362.215057 |
2022-02-10 17:16:00 | 108,100 | 108,450 | 108,100 | 108,150 | 54.078909 | 5,850,407.851967 |
2022-02-10 17:17:00 | 108,450 | 108,450 | 108,150 | 108,150 | 49.526597 | 5,370,866.67674 |
2022-02-10 17:18:00 | 108,150 | 108,450 | 108,150 | 108,150 | 117.151375 | 12,678,957.785917 |
2022-02-10 17:19:00 | 108,150 | 108,350 | 108,150 | 108,350 | 74.129937 | 8,021,912.365896 |
2022-02-10 17:20:00 | 108,300 | 108,300 | 108,150 | 108,250 | 15.115009 | 1,635,334.397229 |
2022-02-10 17:21:00 | 108,200 | 108,200 | 108,150 | 108,150 | 43.034854 | 4,654,788.491464 |
2022-02-10 17:22:00 | 108,150 | 108,200 | 108,150 | 108,200 | 26.497405 | 2,865,730.62238 |
2022-02-10 17:23:00 | 108,200 | 108,200 | 108,200 | 108,200 | 4.707437 | 509,344.631464 |
2022-02-10 17:24:00 | 108,150 | 108,200 | 108,150 | 108,150 | 83.94502 | 9,078,663.195946 |
2022-02-10 17:25:00 | 108,150 | 108,150 | 108,100 | 108,100 | 74.969562 | 8,106,709.665172 |
2022-02-10 17:26:00 | 108,050 | 108,050 | 108,000 | 108,050 | 14.287521 | 1,543,673.710503 |
2022-02-10 17:27:00 | 108,050 | 108,050 | 107,900 | 108,000 | 97.145414 | 10,492,387.492212 |
2022-02-10 17:28:00 | 108,100 | 108,100 | 107,900 | 108,050 | 37.118272 | 4,009,361.479935 |
2022-02-10 17:29:00 | 108,000 | 108,000 | 107,900 | 107,900 | 109.553756 | 11,821,728.253592 |
2022-02-10 17:30:00 | 107,850 | 108,000 | 107,850 | 108,000 | 45.095954 | 4,866,224.054592 |
2022-02-10 17:31:00 | 108,000 | 108,000 | 107,850 | 107,850 | 60.774581 | 6,557,105.959326 |
2022-02-10 17:32:00 | 107,850 | 108,000 | 107,850 | 108,000 | 29.522293 | 3,186,431.612669 |
2022-02-10 17:33:00 | 108,000 | 108,200 | 107,950 | 108,050 | 294.713435 | 31,859,408.441429 |
2022-02-10 17:34:00 | 108,200 | 108,200 | 108,050 | 108,050 | 11.214474 | 1,212,039.407375 |
2022-02-10 17:35:00 | 108,050 | 108,050 | 108,000 | 108,000 | 23.674507 | 2,557,851.101767 |
2022-02-10 17:36:00 | 108,050 | 108,050 | 108,000 | 108,050 | 55.752476 | 6,023,767.41232 |
2022-02-10 17:37:00 | 108,050 | 108,050 | 108,000 | 108,000 | 4.29713 | 464,185.229485 |
2022-02-10 17:38:00 | 108,000 | 108,100 | 108,000 | 108,100 | 127.683594 | 13,801,466.31614 |
2022-02-10 17:39:00 | 108,100 | 108,100 | 108,100 | 108,100 | 50.333469 | 5,441,047.999981 |
2022-02-10 17:40:00 | 108,000 | 108,050 | 108,000 | 108,000 | 20.652703 | 2,230,494.579088 |
2022-02-10 17:41:00 | 108,000 | 108,000 | 108,000 | 108,000 | 19.244669 | 2,078,424.2952 |
2022-02-10 17:42:00 | 108,000 | 108,000 | 107,950 | 108,000 | 69.846218 | 7,542,150.701384 |
2022-02-10 17:43:00 | 107,950 | 108,000 | 107,950 | 108,000 | 10.91017 | 1,178,234.360082 |
2022-02-10 17:44:00 | 107,950 | 107,950 | 107,950 | 107,950 | 35.608689 | 3,843,957.979709 |
2022-02-10 17:45:00 | 107,950 | 108,000 | 107,950 | 107,950 | 319.8912 | 34,535,626.04108 |
2022-02-10 17:46:00 | 107,950 | 108,250 | 107,800 | 108,200 | 589.184723 | 63,689,191.489101 |
2022-02-10 17:47:00 | 108,200 | 108,200 | 107,900 | 108,200 | 149.472576 | 16,172,671.890476 |
2022-02-10 17:48:00 | 107,900 | 107,900 | 107,900 | 107,900 | 53.381817 | 5,759,898.085591 |
2022-02-10 17:49:00 | 108,200 | 108,200 | 108,200 | 108,200 | 15.273253 | 1,652,565.960534 |
2022-02-10 17:50:00 | 108,200 | 108,200 | 108,050 | 108,050 | 93.301911 | 10,095,127.935843 |
2022-02-10 17:51:00 | 108,050 | 108,050 | 108,050 | 108,050 | 7.410158 | 800,667.585947 |
2022-02-10 17:52:00 | 108,000 | 108,050 | 107,900 | 107,900 | 33.338932 | 3,597,856.356958 |
2022-02-10 17:53:00 | 108,000 | 108,000 | 107,850 | 107,850 | 93.946881 | 10,137,392.267017 |
2022-02-10 17:54:00 | 107,900 | 107,900 | 107,800 | 107,800 | 110.019696 | 11,862,178.041898 |
2022-02-10 17:55:00 | 107,800 | 107,800 | 107,800 | 107,800 | 30.000116 | 3,234,012.46707 |
2022-02-10 17:56:00 | 107,800 | 107,950 | 107,750 | 107,750 | 62.074825 | 6,691,620.661696 |
2022-02-10 17:57:00 | 107,750 | 107,750 | 107,750 | 107,750 | 181.201568 | 19,524,468.987558 |
2022-02-10 17:58:00 | 107,700 | 107,950 | 107,700 | 107,950 | 44.714875 | 4,818,491.692102 |
2022-02-10 17:59:00 | 107,700 | 107,700 | 107,700 | 107,700 | 20.457133 | 2,203,233.205791 |
2022-02-10 18:00:00 | 107,700 | 107,700 | 107,700 | 107,700 | 59.951431 | 6,456,769.127316 |
2022-02-10 18:01:00 | 107,700 | 107,850 | 107,700 | 107,850 | 44.072204 | 4,752,088.403907 |
2022-02-10 18:02:00 | 107,950 | 107,950 | 107,950 | 107,950 | 40.706313 | 4,394,246.499145 |
2022-02-10 18:03:00 | 107,700 | 107,700 | 107,700 | 107,700 | 96.56385 | 10,399,926.618075 |
2022-02-10 18:04:00 | 107,800 | 107,800 | 107,800 | 107,800 | 30.512879 | 3,289,288.368058 |
2022-02-10 18:05:00 | 107,750 | 107,750 | 107,600 | 107,600 | 136.429022 | 14,687,422.965921 |
2022-02-10 18:06:00 | 107,600 | 107,600 | 107,550 | 107,550 | 96.366762 | 10,365,246.685259 |
2022-02-10 18:07:00 | 107,550 | 107,700 | 107,550 | 107,700 | 61.290092 | 6,594,999.152101 |
2022-02-10 18:08:00 | 107,700 | 107,700 | 107,650 | 107,650 | 111.175745 | 11,972,262.997693 |
2022-02-10 18:09:00 | 107,650 | 107,650 | 107,450 | 107,450 | 210.904691 | 22,682,680.334133 |
2022-02-10 18:10:00 | 107,500 | 107,650 | 107,350 | 107,650 | 202.974609 | 21,810,599.514954 |
2022-02-10 18:11:00 | 107,400 | 107,650 | 107,400 | 107,500 | 18.699238 | 2,009,947.393767 |
2022-02-10 18:12:00 | 107,500 | 107,500 | 107,400 | 107,500 | 60.251824 | 6,473,940.34605 |
2022-02-10 18:13:00 | 107,400 | 107,500 | 107,350 | 107,400 | 115.8656 | 12,443,108.418503 |
2022-02-10 18:14:00 | 107,500 | 107,500 | 107,500 | 107,500 | 15.32 | 1,646,900 |
2022-02-10 18:15:00 | 107,500 | 107,500 | 107,300 | 107,300 | 218.88397 | 23,515,752.011786 |
2022-02-10 18:16:00 | 107,350 | 107,500 | 107,350 | 107,400 | 199.404181 | 21,435,129.399937 |
2022-02-10 18:17:00 | 107,500 | 107,500 | 107,500 | 107,500 | 181.196947 | 19,478,671.788525 |
2022-02-10 18:18:00 | 107,500 | 107,700 | 107,400 | 107,650 | 331.614776 | 35,674,420.748551 |
2022-02-10 18:19:00 | 107,650 | 107,650 | 107,500 | 107,500 | 39.324553 | 4,229,138.55545 |
2022-02-10 18:20:00 | 107,500 | 107,700 | 107,500 | 107,700 | 56.659669 | 6,096,792.909269 |
2022-02-10 18:21:00 | 107,700 | 107,950 | 107,550 | 107,950 | 160.598595 | 17,300,391.728854 |
2022-02-10 18:22:00 | 107,950 | 108,250 | 107,850 | 107,900 | 397.420164 | 42,951,639.047877 |
2022-02-10 18:23:00 | 107,900 | 107,900 | 107,850 | 107,850 | 49.716737 | 5,362,415.997996 |
2022-02-10 18:24:00 | 107,850 | 107,850 | 107,700 | 107,850 | 127.036208 | 13,698,563.568371 |
2022-02-10 18:25:00 | 107,850 | 108,000 | 107,850 | 107,900 | 74.153862 | 8,001,438.44412 |
2022-02-10 18:26:00 | 107,850 | 107,900 | 107,850 | 107,900 | 91.47426 | 9,869,337.663262 |
2022-02-10 18:27:00 | 107,900 | 107,900 | 107,800 | 107,900 | 310.823589 | 33,525,532.653285 |
2022-02-10 18:28:00 | 107,900 | 108,000 | 107,900 | 108,000 | 129.196568 | 13,941,990.875032 |
2022-02-10 18:29:00 | 107,750 | 107,950 | 107,750 | 107,950 | 74.010821 | 7,989,423.688776 |
2022-02-10 18:30:00 | 107,950 | 108,050 | 107,950 | 108,000 | 96.79479 | 10,454,337.709949 |
2022-02-10 18:31:00 | 107,900 | 108,000 | 107,900 | 107,900 | 22.817259 | 2,462,203.226678 |
2022-02-10 18:32:00 | 108,000 | 108,200 | 108,000 | 108,200 | 328.641142 | 35,512,810.369754 |
2022-02-10 18:33:00 | 108,250 | 108,250 | 108,000 | 108,000 | 38.447348 | 4,160,935.764196 |
2022-02-10 18:34:00 | 108,000 | 108,200 | 107,900 | 108,200 | 44.048065 | 4,758,985.516128 |
2022-02-10 18:35:00 | 108,200 | 108,200 | 108,200 | 108,200 | 211.609376 | 22,896,134.523234 |
2022-02-10 18:36:00 | 108,100 | 108,150 | 107,900 | 108,100 | 11.24287 | 1,214,578.680848 |
2022-02-10 18:37:00 | 107,900 | 108,050 | 107,900 | 108,050 | 4.22044 | 455,991.668997 |
2022-02-10 18:38:00 | 108,050 | 108,050 | 107,900 | 107,950 | 60.313209 | 6,511,160.426339 |
2022-02-10 18:39:00 | 107,950 | 107,950 | 107,900 | 107,900 | 30.953414 | 3,340,700.840208 |
2022-02-10 18:40:00 | 107,850 | 107,850 | 107,850 | 107,850 | 111.55326 | 12,031,019.126591 |
2022-02-10 18:41:00 | 107,850 | 107,900 | 107,850 | 107,850 | 98.188622 | 10,591,395.346669 |
2022-02-10 18:42:00 | 107,850 | 107,900 | 107,800 | 107,900 | 115.575073 | 12,462,068.821308 |
2022-02-10 18:43:00 | 107,900 | 107,950 | 107,900 | 107,950 | 14.934076 | 1,611,431.798242 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.