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 22:05:00 | 108,850 | 109,050 | 108,850 | 108,950 | 51.675012 | 5,634,334.383227 |
2022-02-10 22:06:00 | 109,050 | 109,200 | 109,000 | 109,200 | 83.050166 | 9,062,431.766164 |
2022-02-10 22:07:00 | 109,150 | 109,200 | 109,000 | 109,000 | 163.761522 | 17,854,040.414446 |
2022-02-10 22:08:00 | 109,000 | 109,000 | 108,900 | 109,000 | 84.464903 | 9,206,514.753082 |
2022-02-10 22:09:00 | 109,050 | 109,300 | 109,000 | 109,300 | 177.978599 | 19,434,206.551064 |
2022-02-10 22:10:00 | 109,300 | 109,300 | 109,050 | 109,100 | 37.591356 | 4,103,356.195822 |
2022-02-10 22:11:00 | 109,100 | 109,100 | 108,900 | 109,100 | 142.560191 | 15,544,245.053621 |
2022-02-10 22:12:00 | 109,100 | 109,200 | 108,900 | 109,000 | 94.097392 | 10,251,474.152376 |
2022-02-10 22:13:00 | 109,150 | 109,300 | 109,100 | 109,250 | 39.963055 | 4,365,825.370224 |
2022-02-10 22:14:00 | 109,300 | 109,350 | 108,900 | 108,900 | 62.395567 | 6,812,281.881119 |
2022-02-10 22:15:00 | 109,050 | 109,200 | 109,050 | 109,050 | 41.522625 | 4,530,118.751465 |
2022-02-10 22:16:00 | 109,150 | 109,250 | 109,050 | 109,050 | 46.032943 | 5,024,315.945159 |
2022-02-10 22:17:00 | 109,050 | 109,250 | 109,050 | 109,250 | 89.514164 | 9,778,861.716789 |
2022-02-10 22:18:00 | 109,050 | 109,250 | 109,050 | 109,250 | 84.847745 | 9,269,188.846496 |
2022-02-10 22:19:00 | 109,050 | 109,300 | 109,050 | 109,300 | 109.975208 | 11,996,322.853084 |
2022-02-10 22:20:00 | 109,250 | 109,350 | 109,000 | 109,000 | 30.321097 | 3,312,609.899381 |
2022-02-10 22:21:00 | 109,150 | 109,200 | 109,000 | 109,000 | 74.535116 | 8,131,354.409479 |
2022-02-10 22:22:00 | 108,900 | 108,900 | 108,800 | 108,800 | 101.60239 | 11,059,243.038075 |
2022-02-10 22:23:00 | 108,800 | 108,900 | 108,800 | 108,800 | 171.206884 | 18,627,809.472557 |
2022-02-10 22:24:00 | 108,800 | 108,800 | 108,700 | 108,800 | 265.534346 | 28,877,401.810383 |
2022-02-10 22:25:00 | 108,800 | 109,000 | 108,650 | 108,700 | 730.362774 | 79,532,390.778073 |
2022-02-10 22:26:00 | 108,700 | 108,800 | 108,600 | 108,600 | 234.299765 | 25,460,358.76626 |
2022-02-10 22:27:00 | 108,600 | 108,900 | 108,500 | 108,550 | 200.601645 | 21,779,977.141684 |
2022-02-10 22:28:00 | 108,550 | 108,550 | 108,300 | 108,400 | 341.847201 | 37,061,464.339094 |
2022-02-10 22:29:00 | 108,300 | 108,500 | 108,250 | 108,500 | 391.439248 | 42,438,073.022251 |
2022-02-10 22:30:00 | 108,450 | 108,450 | 107,100 | 107,150 | 1,149.02405 | 123,746,542.668223 |
2022-02-10 22:31:00 | 107,150 | 107,150 | 106,000 | 106,300 | 2,788.246515 | 297,614,193.852835 |
2022-02-10 22:32:00 | 106,150 | 106,300 | 105,250 | 105,350 | 1,494.685899 | 157,661,453.044492 |
2022-02-10 22:33:00 | 105,400 | 106,350 | 104,500 | 105,300 | 8,047.250927 | 844,320,708.228724 |
2022-02-10 22:34:00 | 105,300 | 105,300 | 104,150 | 104,200 | 2,992.611574 | 312,870,748.695192 |
2022-02-10 22:35:00 | 104,200 | 104,200 | 103,200 | 103,350 | 17,932.124893 | 1,855,811,608.636808 |
2022-02-10 22:36:00 | 103,300 | 103,700 | 102,600 | 103,300 | 4,034.392793 | 416,472,843.266333 |
2022-02-10 22:37:00 | 103,300 | 104,200 | 102,750 | 104,200 | 5,540.997859 | 573,726,851.893722 |
2022-02-10 22:38:00 | 104,300 | 104,850 | 104,100 | 104,850 | 3,946.647555 | 412,459,855.084096 |
2022-02-10 22:39:00 | 104,850 | 105,200 | 104,800 | 104,900 | 2,116.798444 | 222,344,537.329476 |
2022-02-10 22:40:00 | 105,000 | 105,100 | 104,000 | 104,500 | 1,801.591631 | 188,426,730.962218 |
2022-02-10 22:41:00 | 104,500 | 105,250 | 104,350 | 104,900 | 1,261.015222 | 131,926,805.836929 |
2022-02-10 22:42:00 | 104,550 | 104,900 | 104,250 | 104,500 | 1,269.819527 | 132,697,471.705225 |
2022-02-10 22:43:00 | 104,600 | 104,650 | 103,900 | 104,250 | 1,543.814254 | 161,143,628.186993 |
2022-02-10 22:44:00 | 104,250 | 104,700 | 103,750 | 104,700 | 1,669.643447 | 174,045,282.346621 |
2022-02-10 22:45:00 | 104,700 | 105,050 | 104,600 | 104,950 | 1,642.066869 | 172,090,410.908512 |
2022-02-10 22:46:00 | 104,950 | 105,200 | 104,650 | 104,950 | 440.655527 | 46,243,655.608356 |
2022-02-10 22:47:00 | 104,700 | 104,950 | 104,100 | 104,200 | 1,594.210208 | 166,719,522.863675 |
2022-02-10 22:48:00 | 104,200 | 104,750 | 104,050 | 104,750 | 1,157.369836 | 120,663,151.330555 |
2022-02-10 22:49:00 | 104,750 | 104,850 | 104,450 | 104,750 | 585.726467 | 61,346,906.314461 |
2022-02-10 22:50:00 | 104,750 | 104,800 | 104,400 | 104,600 | 446.934742 | 46,762,036.455719 |
2022-02-10 22:51:00 | 104,800 | 105,200 | 104,650 | 105,200 | 775.843753 | 81,429,352.681728 |
2022-02-10 22:52:00 | 105,200 | 105,350 | 104,950 | 104,950 | 1,678.028892 | 176,567,337.907812 |
2022-02-10 22:53:00 | 104,950 | 105,050 | 104,450 | 104,950 | 747.844184 | 78,408,345.353688 |
2022-02-10 22:54:00 | 104,950 | 105,250 | 103,600 | 104,450 | 1,916.862998 | 200,188,629.347149 |
2022-02-10 22:55:00 | 104,450 | 104,800 | 104,200 | 104,450 | 1,127.233423 | 117,721,398.627205 |
2022-02-10 22:56:00 | 104,450 | 105,050 | 104,450 | 105,000 | 557.1026 | 58,374,109.757087 |
2022-02-10 22:57:00 | 105,000 | 105,050 | 104,450 | 104,650 | 679.071981 | 71,153,971.681889 |
2022-02-10 22:58:00 | 104,650 | 104,900 | 104,450 | 104,600 | 925.592314 | 97,007,323.388036 |
2022-02-10 22:59:00 | 104,600 | 104,850 | 104,300 | 104,300 | 456.477567 | 47,713,362.222072 |
2022-02-10 23:00:00 | 104,300 | 104,800 | 104,200 | 104,800 | 994.978237 | 103,804,329.223941 |
2022-02-10 23:01:00 | 104,600 | 105,000 | 104,000 | 104,300 | 2,037.000932 | 212,937,862.049343 |
2022-02-10 23:02:00 | 104,300 | 104,550 | 103,600 | 104,200 | 913.869106 | 94,979,534.505956 |
2022-02-10 23:03:00 | 103,700 | 104,150 | 103,500 | 103,500 | 1,232.326044 | 127,815,863.240133 |
2022-02-10 23:04:00 | 103,500 | 103,850 | 103,400 | 103,850 | 2,187.420983 | 226,625,368.527187 |
2022-02-10 23:05:00 | 103,850 | 104,000 | 103,600 | 103,600 | 714.290685 | 74,170,247.954922 |
2022-02-10 23:06:00 | 103,600 | 103,950 | 103,550 | 103,700 | 673.862649 | 69,845,150.356865 |
2022-02-10 23:07:00 | 103,750 | 103,900 | 103,500 | 103,650 | 1,742.137119 | 180,637,601.052163 |
2022-02-10 23:08:00 | 103,650 | 103,800 | 103,550 | 103,700 | 883.737829 | 91,597,940.534621 |
2022-02-10 23:09:00 | 103,700 | 103,950 | 103,600 | 103,950 | 1,348.524592 | 140,129,487.488682 |
2022-02-10 23:10:00 | 103,950 | 104,350 | 103,650 | 103,850 | 1,578.464631 | 163,899,309.566216 |
2022-02-10 23:11:00 | 103,900 | 104,400 | 103,700 | 104,400 | 434.822636 | 45,194,372.635508 |
2022-02-10 23:12:00 | 104,100 | 104,300 | 103,850 | 103,900 | 1,165.369452 | 121,209,886.367964 |
2022-02-10 23:13:00 | 104,200 | 104,200 | 103,700 | 103,950 | 1,112.693967 | 115,696,045.18426 |
2022-02-10 23:14:00 | 103,950 | 104,150 | 103,800 | 104,000 | 1,029.129739 | 106,981,740.154652 |
2022-02-10 23:15:00 | 104,000 | 104,250 | 103,850 | 104,050 | 914.604152 | 95,163,780.520423 |
2022-02-10 23:16:00 | 104,200 | 104,200 | 103,850 | 104,050 | 771.919586 | 80,327,865.1111 |
2022-02-10 23:17:00 | 104,150 | 104,200 | 103,800 | 104,000 | 1,061.508496 | 110,354,502.169241 |
2022-02-10 23:18:00 | 104,050 | 104,050 | 103,850 | 103,900 | 233.358333 | 24,258,605.854885 |
2022-02-10 23:19:00 | 103,900 | 104,200 | 103,850 | 104,100 | 781.752633 | 81,295,348.903133 |
2022-02-10 23:20:00 | 103,900 | 104,300 | 103,800 | 104,300 | 601.366742 | 62,543,583.349053 |
2022-02-10 23:21:00 | 104,300 | 104,300 | 104,000 | 104,100 | 1,326.783756 | 138,131,316.010566 |
2022-02-10 23:22:00 | 104,000 | 104,250 | 104,000 | 104,250 | 549.182487 | 57,205,757.693532 |
2022-02-10 23:23:00 | 104,250 | 104,300 | 104,000 | 104,300 | 134.191246 | 13,975,876.970367 |
2022-02-10 23:24:00 | 104,300 | 104,500 | 104,100 | 104,500 | 450.928124 | 47,037,537.826293 |
2022-02-10 23:25:00 | 104,150 | 104,800 | 104,150 | 104,750 | 425.577507 | 44,500,181.628096 |
2022-02-10 23:26:00 | 104,750 | 105,000 | 104,600 | 104,800 | 398.983713 | 41,795,093.093421 |
2022-02-10 23:27:00 | 104,800 | 104,850 | 104,650 | 104,750 | 1,207.666172 | 126,485,048.637652 |
2022-02-10 23:28:00 | 104,800 | 104,900 | 104,600 | 104,650 | 411.696926 | 43,090,330.387621 |
2022-02-10 23:29:00 | 104,650 | 104,900 | 104,550 | 104,600 | 391.713968 | 41,012,175.650353 |
2022-02-10 23:30:00 | 104,850 | 105,250 | 104,750 | 105,250 | 684.644122 | 71,879,809.479384 |
2022-02-10 23:31:00 | 105,250 | 105,750 | 105,200 | 105,750 | 771.275439 | 81,343,752.337576 |
2022-02-10 23:32:00 | 105,800 | 106,200 | 105,650 | 106,000 | 757.103577 | 80,197,055.271625 |
2022-02-10 23:33:00 | 106,000 | 106,000 | 105,650 | 105,900 | 392.958558 | 41,556,527.856598 |
2022-02-10 23:34:00 | 105,900 | 106,000 | 105,450 | 106,000 | 286.281291 | 30,278,939.068319 |
2022-02-10 23:35:00 | 105,700 | 105,950 | 105,700 | 105,700 | 188.1005 | 19,884,536.013017 |
2022-02-10 23:36:00 | 105,850 | 105,950 | 105,700 | 105,900 | 39.678561 | 4,200,866.95858 |
2022-02-10 23:37:00 | 105,900 | 106,000 | 105,850 | 105,950 | 398.61856 | 42,218,278.164358 |
2022-02-10 23:38:00 | 106,000 | 106,050 | 105,850 | 105,850 | 742.839607 | 78,731,711.6047 |
2022-02-10 23:39:00 | 105,850 | 106,000 | 105,850 | 106,000 | 523.87176 | 55,502,671.007571 |
2022-02-10 23:40:00 | 106,000 | 106,100 | 106,000 | 106,050 | 254.201616 | 26,957,044.531518 |
2022-02-10 23:41:00 | 106,050 | 106,150 | 105,600 | 106,150 | 620.601579 | 65,709,857.711251 |
2022-02-10 23:42:00 | 105,900 | 106,100 | 105,800 | 106,000 | 291.337714 | 30,861,426.430269 |
2022-02-10 23:43:00 | 106,000 | 106,000 | 105,700 | 105,700 | 170.716455 | 18,077,357.351051 |
2022-02-10 23:44:00 | 105,700 | 105,850 | 105,600 | 105,650 | 323.887219 | 34,226,672.50744 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.