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 20:24:00 | 109,150 | 109,300 | 109,050 | 109,200 | 356.576394 | 38,942,630.536505 |
2022-02-10 20:25:00 | 109,200 | 109,200 | 109,050 | 109,150 | 277.24197 | 30,261,462.662248 |
2022-02-10 20:26:00 | 109,150 | 109,350 | 109,150 | 109,350 | 226.055742 | 24,680,403.103031 |
2022-02-10 20:27:00 | 109,200 | 109,350 | 109,150 | 109,200 | 81.698778 | 8,923,181.941807 |
2022-02-10 20:28:00 | 109,200 | 109,400 | 109,150 | 109,400 | 208.156301 | 22,751,874.802987 |
2022-02-10 20:29:00 | 109,350 | 109,450 | 109,350 | 109,350 | 383.501886 | 41,958,437.286191 |
2022-02-10 20:30:00 | 109,400 | 109,450 | 109,200 | 109,200 | 314.708371 | 34,415,654.499901 |
2022-02-10 20:31:00 | 109,200 | 109,500 | 109,200 | 109,500 | 202.958417 | 22,209,683.603385 |
2022-02-10 20:32:00 | 109,500 | 109,600 | 109,400 | 109,600 | 939.030326 | 102,898,404.073615 |
2022-02-10 20:33:00 | 109,550 | 109,800 | 109,550 | 109,600 | 890.098662 | 97,596,427.393999 |
2022-02-10 20:34:00 | 109,600 | 109,750 | 109,450 | 109,750 | 363.466747 | 39,840,733.900634 |
2022-02-10 20:35:00 | 109,550 | 109,750 | 109,550 | 109,600 | 46.328076 | 5,078,787.786028 |
2022-02-10 20:36:00 | 109,600 | 109,850 | 109,400 | 109,400 | 298.908653 | 32,751,889.039233 |
2022-02-10 20:37:00 | 109,600 | 109,750 | 109,450 | 109,750 | 191.370445 | 20,988,273.288642 |
2022-02-10 20:38:00 | 109,750 | 109,850 | 109,650 | 109,850 | 608.781043 | 66,826,003.709734 |
2022-02-10 20:39:00 | 109,850 | 109,900 | 109,650 | 109,800 | 2,811.014786 | 308,659,162.364415 |
2022-02-10 20:40:00 | 109,750 | 109,950 | 109,750 | 109,850 | 2,148.463457 | 236,004,907.873512 |
2022-02-10 20:41:00 | 109,850 | 109,900 | 109,800 | 109,800 | 209.038932 | 22,961,706.379475 |
2022-02-10 20:42:00 | 109,850 | 109,900 | 109,550 | 109,700 | 559.209998 | 61,353,437.629981 |
2022-02-10 20:43:00 | 109,800 | 109,850 | 109,350 | 109,750 | 353.431116 | 38,751,135.533322 |
2022-02-10 20:44:00 | 109,600 | 109,750 | 109,550 | 109,550 | 172.990927 | 18,956,059.424669 |
2022-02-10 20:45:00 | 109,550 | 109,750 | 109,150 | 109,750 | 986.002647 | 107,906,067.711186 |
2022-02-10 20:46:00 | 109,750 | 109,750 | 109,250 | 109,400 | 237.135129 | 25,959,448.865225 |
2022-02-10 20:47:00 | 109,300 | 109,400 | 109,050 | 109,050 | 288.41835 | 31,499,655.886842 |
2022-02-10 20:48:00 | 109,050 | 109,100 | 109,000 | 109,000 | 307.650434 | 33,538,649.098209 |
2022-02-10 20:49:00 | 109,000 | 109,000 | 108,900 | 109,000 | 162.84874 | 17,747,630.445337 |
2022-02-10 20:50:00 | 108,950 | 109,000 | 108,550 | 108,850 | 425.571813 | 46,292,727.444736 |
2022-02-10 20:51:00 | 108,850 | 109,450 | 108,700 | 109,050 | 969.410891 | 105,555,004.420174 |
2022-02-10 20:52:00 | 109,050 | 109,100 | 108,900 | 109,100 | 348.013006 | 37,945,472.020441 |
2022-02-10 20:53:00 | 109,100 | 109,150 | 109,050 | 109,150 | 651.094563 | 71,028,363.982949 |
2022-02-10 20:54:00 | 109,150 | 109,350 | 109,150 | 109,350 | 158.114445 | 17,259,552.629799 |
2022-02-10 20:55:00 | 109,050 | 109,350 | 109,050 | 109,350 | 165.944607 | 18,133,078.827346 |
2022-02-10 20:56:00 | 109,400 | 109,500 | 109,300 | 109,400 | 304.582017 | 33,318,013.524204 |
2022-02-10 20:57:00 | 109,400 | 109,550 | 109,350 | 109,550 | 110.632883 | 12,107,741.400762 |
2022-02-10 20:58:00 | 109,500 | 109,550 | 109,250 | 109,300 | 226.156964 | 24,742,390.286807 |
2022-02-10 20:59:00 | 109,300 | 109,500 | 109,250 | 109,500 | 320.086023 | 34,987,423.976082 |
2022-02-10 21:00:00 | 109,250 | 109,400 | 109,250 | 109,400 | 129.279225 | 14,142,252.76289 |
2022-02-10 21:01:00 | 109,300 | 109,350 | 109,000 | 109,000 | 474.08939 | 51,816,408.536818 |
2022-02-10 21:02:00 | 109,050 | 109,400 | 109,050 | 109,400 | 59.139713 | 6,457,767.929674 |
2022-02-10 21:03:00 | 109,400 | 109,400 | 109,300 | 109,400 | 80.670448 | 8,824,453.539993 |
2022-02-10 21:04:00 | 109,400 | 109,550 | 109,300 | 109,550 | 746.821505 | 81,736,343.519377 |
2022-02-10 21:05:00 | 109,450 | 109,550 | 109,150 | 109,550 | 128.296879 | 14,031,075.864045 |
2022-02-10 21:06:00 | 109,200 | 109,500 | 109,150 | 109,450 | 18.7697 | 2,052,971.746085 |
2022-02-10 21:07:00 | 109,200 | 109,350 | 109,150 | 109,200 | 91.390616 | 9,977,908.535783 |
2022-02-10 21:08:00 | 109,300 | 109,400 | 109,100 | 109,150 | 445.110382 | 48,674,927.332137 |
2022-02-10 21:09:00 | 109,150 | 109,350 | 109,150 | 109,350 | 101.302108 | 11,068,292.325535 |
2022-02-10 21:10:00 | 109,250 | 109,600 | 109,250 | 109,600 | 312.641533 | 34,236,396.892783 |
2022-02-10 21:11:00 | 109,400 | 109,600 | 109,400 | 109,450 | 74.596473 | 8,163,447.774202 |
2022-02-10 21:12:00 | 109,600 | 109,600 | 109,100 | 109,550 | 278.750783 | 30,517,606.340697 |
2022-02-10 21:13:00 | 109,550 | 109,650 | 109,550 | 109,600 | 43.480496 | 4,765,615.388017 |
2022-02-10 21:14:00 | 109,600 | 109,700 | 109,600 | 109,700 | 48.656223 | 5,335,108.316511 |
2022-02-10 21:15:00 | 109,650 | 109,650 | 109,550 | 109,550 | 143.386235 | 15,716,683.181479 |
2022-02-10 21:16:00 | 109,550 | 109,550 | 109,450 | 109,450 | 151.424368 | 16,574,455.188633 |
2022-02-10 21:17:00 | 109,450 | 109,600 | 109,150 | 109,200 | 127.370883 | 13,923,632.76325 |
2022-02-10 21:18:00 | 109,200 | 109,500 | 109,100 | 109,300 | 93.187555 | 10,172,126.73018 |
2022-02-10 21:19:00 | 109,100 | 109,350 | 109,100 | 109,300 | 107.363226 | 11,724,131.702164 |
2022-02-10 21:20:00 | 109,300 | 109,300 | 109,100 | 109,250 | 48.77934 | 5,328,581.648856 |
2022-02-10 21:21:00 | 109,250 | 109,250 | 109,100 | 109,100 | 55.478282 | 6,054,303.451931 |
2022-02-10 21:22:00 | 109,100 | 109,200 | 109,100 | 109,100 | 185.588493 | 20,249,019.809385 |
2022-02-10 21:23:00 | 109,050 | 109,050 | 108,850 | 109,000 | 436.404049 | 47,566,959.526872 |
2022-02-10 21:24:00 | 109,000 | 109,100 | 108,900 | 109,100 | 390.308433 | 42,557,011.465564 |
2022-02-10 21:25:00 | 109,100 | 109,150 | 109,100 | 109,150 | 103.817216 | 11,326,946.131193 |
2022-02-10 21:26:00 | 109,150 | 109,150 | 108,900 | 109,150 | 307.754305 | 33,541,857.234638 |
2022-02-10 21:27:00 | 109,150 | 109,350 | 108,900 | 109,350 | 772.943096 | 84,295,257.472036 |
2022-02-10 21:28:00 | 109,350 | 109,350 | 109,100 | 109,200 | 51.063442 | 5,576,214.548488 |
2022-02-10 21:29:00 | 109,200 | 109,350 | 109,150 | 109,150 | 264.629996 | 28,895,955.956628 |
2022-02-10 21:30:00 | 109,150 | 109,200 | 109,150 | 109,200 | 258.842768 | 28,263,224.719983 |
2022-02-10 21:31:00 | 109,200 | 109,200 | 109,150 | 109,150 | 71.731171 | 7,830,508.473173 |
2022-02-10 21:32:00 | 109,150 | 109,200 | 108,850 | 109,150 | 159.482759 | 17,396,784.182627 |
2022-02-10 21:33:00 | 109,150 | 109,150 | 109,150 | 109,150 | 194.491766 | 21,228,776.2589 |
2022-02-10 21:34:00 | 109,150 | 109,150 | 108,850 | 109,000 | 130.958073 | 14,287,712.943089 |
2022-02-10 21:35:00 | 109,000 | 109,150 | 108,900 | 108,900 | 110.331546 | 12,024,186.438883 |
2022-02-10 21:36:00 | 109,100 | 109,150 | 108,900 | 108,900 | 311.056236 | 33,913,777.601469 |
2022-02-10 21:37:00 | 108,900 | 109,100 | 108,900 | 109,100 | 272.308022 | 29,682,481.535319 |
2022-02-10 21:38:00 | 109,100 | 109,100 | 108,900 | 109,050 | 327.698344 | 35,741,454.302592 |
2022-02-10 21:39:00 | 109,000 | 109,100 | 108,900 | 109,100 | 347.443513 | 37,899,234.32827 |
2022-02-10 21:40:00 | 109,100 | 109,100 | 109,000 | 109,050 | 158.82731 | 17,321,063.352935 |
2022-02-10 21:41:00 | 109,000 | 109,100 | 109,000 | 109,050 | 182.393092 | 19,890,018.1384 |
2022-02-10 21:42:00 | 109,050 | 109,050 | 109,000 | 109,000 | 20.916801 | 2,280,877.154503 |
2022-02-10 21:43:00 | 109,050 | 109,050 | 109,000 | 109,000 | 125.365684 | 13,665,317.06349 |
2022-02-10 21:44:00 | 109,050 | 109,050 | 108,850 | 109,000 | 369.588167 | 40,267,664.262622 |
2022-02-10 21:45:00 | 109,000 | 109,050 | 108,950 | 108,950 | 289.382305 | 31,541,244.571367 |
2022-02-10 21:46:00 | 108,950 | 109,000 | 108,850 | 108,950 | 877.017965 | 95,524,830.600277 |
2022-02-10 21:47:00 | 108,950 | 108,950 | 108,950 | 108,950 | 14.686852 | 1,600,132.52649 |
2022-02-10 21:48:00 | 108,950 | 108,950 | 108,900 | 108,900 | 459.850551 | 50,080,604.319591 |
2022-02-10 21:49:00 | 108,900 | 109,000 | 108,900 | 109,000 | 30.32334 | 3,303,819.29088 |
2022-02-10 21:50:00 | 109,000 | 109,000 | 108,900 | 109,000 | 231.744672 | 25,252,101.862515 |
2022-02-10 21:51:00 | 108,950 | 109,000 | 108,900 | 109,000 | 327.669572 | 35,712,102.749153 |
2022-02-10 21:52:00 | 109,000 | 109,100 | 108,750 | 108,750 | 1,599.676021 | 174,207,278.187929 |
2022-02-10 21:53:00 | 109,100 | 109,150 | 108,750 | 109,050 | 371.313378 | 40,472,629.53829 |
2022-02-10 21:54:00 | 109,050 | 109,200 | 109,000 | 109,200 | 49.539411 | 5,405,407.916315 |
2022-02-10 21:55:00 | 109,200 | 109,200 | 109,150 | 109,150 | 85.818659 | 9,371,275.241674 |
2022-02-10 21:56:00 | 109,200 | 109,250 | 109,200 | 109,200 | 143.950469 | 15,721,641.175488 |
2022-02-10 21:57:00 | 109,200 | 109,300 | 109,200 | 109,300 | 52.577291 | 5,743,882.197917 |
2022-02-10 21:58:00 | 109,300 | 109,300 | 109,200 | 109,200 | 85.788769 | 9,371,092.428747 |
2022-02-10 21:59:00 | 109,200 | 109,450 | 109,100 | 109,100 | 765.212939 | 83,677,131.656577 |
2022-02-10 22:00:00 | 109,150 | 109,150 | 108,900 | 108,900 | 111.645187 | 12,179,123.902439 |
2022-02-10 22:01:00 | 108,900 | 109,150 | 108,900 | 109,150 | 94.475691 | 10,288,751.443351 |
2022-02-10 22:03:00 | 108,800 | 109,100 | 108,800 | 108,800 | 62.442908 | 6,794,783.57635 |
2022-02-10 22:04:00 | 108,800 | 109,100 | 108,800 | 109,000 | 64.086869 | 6,979,978.202177 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.