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 18:44:00 | 107,800 | 107,950 | 107,800 | 107,950 | 71.451843 | 7,712,134.00585 |
2022-02-10 18:45:00 | 107,950 | 107,950 | 107,900 | 107,900 | 85.693984 | 9,249,724.827041 |
2022-02-10 18:46:00 | 107,800 | 107,900 | 107,750 | 107,900 | 101.586954 | 10,953,459.545893 |
2022-02-10 18:47:00 | 107,900 | 107,900 | 107,850 | 107,850 | 6.947843 | 749,663.021012 |
2022-02-10 18:48:00 | 107,850 | 107,950 | 107,750 | 107,750 | 66.230154 | 7,140,559.350832 |
2022-02-10 18:49:00 | 107,750 | 107,950 | 107,700 | 107,850 | 62.649817 | 6,751,996.982507 |
2022-02-10 18:50:00 | 107,850 | 107,900 | 107,800 | 107,800 | 76.12532 | 8,210,006.356414 |
2022-02-10 18:51:00 | 107,800 | 107,800 | 107,750 | 107,800 | 40.066468 | 4,318,467.501211 |
2022-02-10 18:52:00 | 107,700 | 107,850 | 107,700 | 107,850 | 179.254082 | 19,326,089.703861 |
2022-02-10 18:53:00 | 107,800 | 107,800 | 107,800 | 107,800 | 10.165929 | 1,095,887.126796 |
2022-02-10 18:54:00 | 107,800 | 107,850 | 107,800 | 107,800 | 54.153835 | 5,837,992.052258 |
2022-02-10 18:55:00 | 107,900 | 107,900 | 107,800 | 107,900 | 94.95974 | 10,240,510.737381 |
2022-02-10 18:56:00 | 107,850 | 108,000 | 107,750 | 108,000 | 150.62115 | 16,259,037.836398 |
2022-02-10 18:57:00 | 108,000 | 108,000 | 107,850 | 108,000 | 62.761054 | 6,778,185.000591 |
2022-02-10 18:58:00 | 108,000 | 108,000 | 107,850 | 107,850 | 5.08975 | 549,034.902439 |
2022-02-10 18:59:00 | 107,850 | 107,950 | 107,800 | 107,800 | 102.303532 | 11,043,448.352839 |
2022-02-10 19:00:00 | 107,950 | 108,000 | 107,850 | 107,850 | 79.350236 | 8,561,187.754253 |
2022-02-10 19:01:00 | 107,850 | 107,850 | 107,800 | 107,800 | 36.167597 | 3,899,060.113729 |
2022-02-10 19:02:00 | 107,800 | 108,000 | 107,800 | 108,000 | 11.07307 | 1,193,786.484792 |
2022-02-10 19:03:00 | 107,900 | 108,000 | 107,900 | 108,000 | 114.868411 | 12,404,301.524241 |
2022-02-10 19:04:00 | 107,950 | 108,000 | 107,950 | 108,000 | 392.754631 | 42,416,892.766956 |
2022-02-10 19:05:00 | 107,950 | 108,200 | 107,950 | 108,050 | 2,074.612449 | 224,062,127.579047 |
2022-02-10 19:06:00 | 108,050 | 108,200 | 108,050 | 108,200 | 48.635652 | 5,258,654.020836 |
2022-02-10 19:07:00 | 108,200 | 108,200 | 108,150 | 108,200 | 79.193728 | 8,566,374.165157 |
2022-02-10 19:08:00 | 108,200 | 108,250 | 108,150 | 108,250 | 415.33499 | 44,959,235.471999 |
2022-02-10 19:09:00 | 108,250 | 108,300 | 108,250 | 108,300 | 33.836845 | 3,662,892.937652 |
2022-02-10 19:10:00 | 108,250 | 108,600 | 108,150 | 108,500 | 315.14899 | 34,180,285.126923 |
2022-02-10 19:11:00 | 108,800 | 108,950 | 108,500 | 108,850 | 1,568.767464 | 170,667,567.398444 |
2022-02-10 19:12:00 | 108,700 | 108,900 | 108,500 | 108,900 | 602.054833 | 65,467,449.117891 |
2022-02-10 19:13:00 | 108,850 | 108,900 | 108,650 | 108,900 | 301.488436 | 32,818,964.187983 |
2022-02-10 19:14:00 | 108,900 | 108,950 | 108,750 | 108,850 | 803.627065 | 87,521,028.845309 |
2022-02-10 19:15:00 | 108,800 | 109,050 | 108,750 | 109,000 | 1,639.101029 | 178,608,128.598184 |
2022-02-10 19:16:00 | 109,000 | 109,100 | 108,800 | 108,850 | 1,636.502232 | 178,504,076.509201 |
2022-02-10 19:17:00 | 109,100 | 109,150 | 108,800 | 109,050 | 612.211727 | 66,751,156.928528 |
2022-02-10 19:18:00 | 108,950 | 109,100 | 108,750 | 109,100 | 634.286095 | 69,066,493.949244 |
2022-02-10 19:19:00 | 109,050 | 109,150 | 108,750 | 108,800 | 507.619166 | 55,347,378.793853 |
2022-02-10 19:20:00 | 108,800 | 109,100 | 108,800 | 109,050 | 132.579059 | 14,439,048.640173 |
2022-02-10 19:21:00 | 108,900 | 108,900 | 108,900 | 108,900 | 76.815944 | 8,365,256.281998 |
2022-02-10 19:22:00 | 109,000 | 109,000 | 108,850 | 108,850 | 416.311041 | 45,331,826.472844 |
2022-02-10 19:23:00 | 108,900 | 108,900 | 108,750 | 108,750 | 326.657898 | 35,554,752.557645 |
2022-02-10 19:24:00 | 108,900 | 108,900 | 108,800 | 108,800 | 224.730629 | 24,466,941.174272 |
2022-02-10 19:25:00 | 108,800 | 108,850 | 108,800 | 108,800 | 1,215.180313 | 132,212,147.816368 |
2022-02-10 19:26:00 | 108,800 | 108,800 | 108,750 | 108,800 | 833.99191 | 90,737,883.372676 |
2022-02-10 19:27:00 | 108,750 | 108,950 | 108,750 | 108,900 | 215.3843 | 23,447,251.154173 |
2022-02-10 19:28:00 | 108,900 | 108,900 | 108,850 | 108,850 | 115.362824 | 12,561,728.238408 |
2022-02-10 19:29:00 | 108,900 | 108,900 | 108,850 | 108,900 | 202.570354 | 22,058,072.140865 |
2022-02-10 19:30:00 | 108,900 | 108,900 | 108,800 | 108,800 | 179.573499 | 19,553,154.439921 |
2022-02-10 19:31:00 | 108,900 | 109,100 | 108,900 | 109,100 | 257.452386 | 28,043,869.078598 |
2022-02-10 19:32:00 | 109,050 | 109,050 | 108,850 | 108,850 | 321.080669 | 34,980,994.711602 |
2022-02-10 19:33:00 | 108,850 | 108,850 | 108,750 | 108,750 | 92.197894 | 10,032,033.775085 |
2022-02-10 19:34:00 | 108,800 | 108,800 | 108,800 | 108,800 | 133.473737 | 14,521,942.62912 |
2022-02-10 19:35:00 | 108,800 | 108,950 | 108,800 | 108,800 | 78.895839 | 8,585,156.29111 |
2022-02-10 19:36:00 | 108,800 | 108,850 | 108,800 | 108,800 | 168.120482 | 18,292,286.263519 |
2022-02-10 19:37:00 | 108,850 | 108,850 | 108,800 | 108,800 | 142.136954 | 15,465,136.200724 |
2022-02-10 19:38:00 | 108,850 | 108,950 | 108,800 | 108,950 | 129.384024 | 14,083,879.831813 |
2022-02-10 19:39:00 | 109,000 | 109,000 | 108,850 | 109,000 | 37.031421 | 4,034,049.51338 |
2022-02-10 19:40:00 | 108,950 | 109,050 | 108,850 | 109,000 | 201.007704 | 21,909,423.962084 |
2022-02-10 19:41:00 | 109,100 | 109,150 | 108,850 | 108,850 | 144.425149 | 15,741,419.543359 |
2022-02-10 19:42:00 | 108,900 | 109,150 | 108,800 | 108,850 | 308.906942 | 33,621,676.905195 |
2022-02-10 19:43:00 | 108,850 | 109,100 | 108,800 | 108,800 | 90.626946 | 9,865,954.046192 |
2022-02-10 19:44:00 | 108,800 | 108,800 | 108,800 | 108,800 | 139.451729 | 15,172,348.086912 |
2022-02-10 19:45:00 | 108,800 | 109,000 | 108,750 | 109,000 | 64.583708 | 7,032,983.735383 |
2022-02-10 19:46:00 | 109,000 | 109,000 | 108,800 | 109,000 | 205.234734 | 22,354,220.709425 |
2022-02-10 19:47:00 | 108,900 | 109,000 | 108,800 | 109,000 | 91.288393 | 9,938,443.674647 |
2022-02-10 19:48:00 | 109,000 | 109,000 | 108,800 | 108,800 | 29.362228 | 3,198,280.111586 |
2022-02-10 19:49:00 | 108,800 | 109,050 | 108,800 | 109,000 | 127.36432 | 13,880,345.879765 |
2022-02-10 19:50:00 | 109,000 | 109,050 | 108,750 | 109,050 | 180.465767 | 19,651,699.398248 |
2022-02-10 19:51:00 | 109,050 | 109,050 | 108,800 | 108,800 | 151.801067 | 16,538,201.823075 |
2022-02-10 19:52:00 | 108,800 | 109,050 | 108,800 | 109,000 | 231.44089 | 25,232,139.048401 |
2022-02-10 19:53:00 | 108,850 | 109,000 | 108,800 | 109,000 | 59.848083 | 6,516,550.847186 |
2022-02-10 19:54:00 | 108,950 | 109,000 | 108,850 | 109,000 | 72.018244 | 7,844,900.890306 |
2022-02-10 19:55:00 | 109,000 | 109,000 | 108,850 | 108,850 | 75.909916 | 8,272,207.171832 |
2022-02-10 19:56:00 | 108,850 | 109,000 | 108,850 | 108,900 | 75.031733 | 8,168,446.420347 |
2022-02-10 19:57:00 | 108,900 | 109,050 | 108,900 | 109,050 | 240.82583 | 26,249,719.84917 |
2022-02-10 19:58:00 | 109,050 | 109,150 | 109,050 | 109,100 | 384.841795 | 41,979,045.948587 |
2022-02-10 19:59:00 | 109,100 | 109,100 | 108,900 | 108,900 | 202.593917 | 22,087,077.786689 |
2022-02-10 20:00:00 | 109,100 | 109,100 | 108,900 | 108,900 | 13.694257 | 1,492,624.524184 |
2022-02-10 20:01:00 | 108,950 | 108,950 | 108,850 | 108,850 | 287.305164 | 31,276,729.524262 |
2022-02-10 20:02:00 | 108,850 | 109,050 | 108,850 | 109,050 | 189.915443 | 20,685,364.499136 |
2022-02-10 20:03:00 | 108,850 | 108,850 | 108,800 | 108,850 | 299.675753 | 32,614,600.666138 |
2022-02-10 20:04:00 | 108,850 | 108,850 | 108,750 | 108,850 | 161.606174 | 17,583,733.980737 |
2022-02-10 20:05:00 | 108,850 | 108,850 | 108,750 | 108,850 | 87.891198 | 9,564,712.857424 |
2022-02-10 20:06:00 | 108,850 | 108,900 | 108,850 | 108,900 | 1,119.424036 | 121,862,570.039368 |
2022-02-10 20:07:00 | 108,900 | 108,900 | 108,750 | 108,900 | 224.965271 | 24,495,075.047412 |
2022-02-10 20:08:00 | 108,900 | 109,000 | 108,800 | 109,000 | 82.537417 | 8,986,827.856804 |
2022-02-10 20:09:00 | 109,050 | 109,050 | 109,050 | 109,050 | 25.640376 | 2,796,083.021339 |
2022-02-10 20:10:00 | 109,050 | 109,100 | 109,000 | 109,100 | 126.984627 | 13,847,962.27184 |
2022-02-10 20:11:00 | 109,100 | 109,100 | 108,900 | 109,000 | 171.156845 | 18,655,896.225647 |
2022-02-10 20:12:00 | 108,800 | 109,000 | 108,750 | 109,000 | 89.703228 | 9,771,779.811651 |
2022-02-10 20:13:00 | 108,750 | 109,000 | 108,750 | 109,000 | 6.677776 | 727,271.371822 |
2022-02-10 20:14:00 | 109,000 | 109,000 | 108,900 | 109,000 | 165.747618 | 18,061,701.064042 |
2022-02-10 20:15:00 | 109,000 | 109,000 | 108,800 | 108,850 | 201.899334 | 22,000,110.564575 |
2022-02-10 20:16:00 | 109,000 | 109,050 | 108,850 | 108,850 | 151.02862 | 16,458,834.360582 |
2022-02-10 20:17:00 | 108,900 | 109,000 | 108,900 | 108,900 | 17.335466 | 1,889,177.45864 |
2022-02-10 20:18:00 | 108,900 | 109,000 | 108,900 | 108,900 | 47.361029 | 5,161,519.987111 |
2022-02-10 20:19:00 | 108,950 | 109,050 | 108,900 | 108,900 | 183.578885 | 20,013,299.792666 |
2022-02-10 20:20:00 | 108,900 | 109,050 | 108,850 | 109,050 | 295.229223 | 32,175,591.57968 |
2022-02-10 20:21:00 | 109,050 | 109,050 | 108,900 | 109,050 | 378.828787 | 41,310,377.049483 |
2022-02-10 20:22:00 | 109,050 | 109,100 | 109,000 | 109,100 | 200.88476 | 21,908,377.738908 |
2022-02-10 20:23:00 | 109,000 | 109,100 | 109,000 | 109,100 | 146.812198 | 16,016,097.518731 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.