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 23:45:00 | 105,650 | 105,750 | 105,400 | 105,750 | 279.285394 | 29,488,759.676011 |
2022-02-10 23:46:00 | 105,750 | 105,750 | 105,600 | 105,750 | 484.058332 | 51,178,232.871503 |
2022-02-10 23:47:00 | 105,750 | 105,800 | 105,600 | 105,700 | 144.240882 | 15,249,586.118492 |
2022-02-10 23:48:00 | 105,650 | 105,650 | 105,350 | 105,400 | 108.459131 | 11,435,750.743116 |
2022-02-10 23:49:00 | 105,350 | 105,650 | 105,350 | 105,550 | 617.061075 | 65,017,347.675098 |
2022-02-10 23:50:00 | 105,600 | 106,200 | 105,600 | 106,100 | 249.369647 | 26,386,294.56323 |
2022-02-10 23:51:00 | 106,100 | 106,300 | 106,000 | 106,300 | 271.133265 | 28,774,398.914663 |
2022-02-10 23:52:00 | 106,300 | 106,950 | 106,300 | 106,950 | 294.621993 | 31,402,808.790884 |
2022-02-10 23:53:00 | 106,800 | 107,000 | 106,650 | 106,800 | 689.694238 | 73,661,239.594076 |
2022-02-10 23:54:00 | 106,800 | 106,950 | 106,700 | 106,950 | 312.899198 | 33,419,439.688853 |
2022-02-10 23:55:00 | 106,900 | 107,350 | 106,750 | 107,350 | 211.147137 | 22,586,016.793926 |
2022-02-10 23:56:00 | 107,300 | 107,300 | 107,000 | 107,150 | 233.046921 | 24,961,334.489253 |
2022-02-10 23:57:00 | 107,200 | 107,350 | 107,000 | 107,350 | 229.975235 | 24,654,460.669323 |
2022-02-10 23:58:00 | 107,350 | 107,500 | 107,250 | 107,450 | 601.316904 | 64,608,042.055414 |
2022-02-10 23:59:00 | 107,450 | 107,900 | 107,400 | 107,900 | 569.9673 | 61,333,841.475199 |
2022-02-11 00:00:00 | 107,900 | 108,250 | 107,850 | 107,900 | 1,366.140791 | 147,453,012.861038 |
2022-02-11 00:01:00 | 107,950 | 108,450 | 107,850 | 108,450 | 1,318.500822 | 142,642,552.303436 |
2022-02-11 00:02:00 | 108,450 | 109,000 | 108,250 | 108,950 | 856.349493 | 93,014,749.2905 |
2022-02-11 00:03:00 | 108,900 | 109,000 | 108,550 | 109,000 | 1,030.872309 | 112,217,787.952847 |
2022-02-11 00:04:00 | 109,050 | 109,450 | 109,000 | 109,450 | 1,026.187589 | 112,105,087.215265 |
2022-02-11 00:05:00 | 109,450 | 109,600 | 108,800 | 109,050 | 824.350117 | 90,021,415.154707 |
2022-02-11 00:06:00 | 109,200 | 109,750 | 109,200 | 109,750 | 1,139.708308 | 124,805,746.268641 |
2022-02-11 00:07:00 | 109,700 | 109,750 | 109,500 | 109,700 | 238.389711 | 26,147,496.724855 |
2022-02-11 00:08:00 | 109,700 | 109,750 | 109,600 | 109,600 | 503.707375 | 55,265,755.578797 |
2022-02-11 00:09:00 | 109,600 | 110,450 | 109,600 | 110,450 | 2,891.760901 | 317,981,346.387553 |
2022-02-11 00:10:00 | 110,500 | 110,950 | 109,800 | 110,000 | 2,620.370782 | 289,844,702.730008 |
2022-02-11 00:11:00 | 110,050 | 110,450 | 110,050 | 110,400 | 1,126.312454 | 124,182,923.988911 |
2022-02-11 00:12:00 | 110,400 | 110,450 | 110,300 | 110,300 | 266.804578 | 29,444,512.180226 |
2022-02-11 00:13:00 | 110,300 | 110,400 | 109,000 | 109,300 | 954.320383 | 104,708,457.120655 |
2022-02-11 00:14:00 | 109,450 | 110,200 | 109,000 | 110,100 | 919.427712 | 100,679,076.438594 |
2022-02-11 00:15:00 | 109,900 | 110,100 | 109,850 | 109,900 | 368.070292 | 40,470,378.363325 |
2022-02-11 00:16:00 | 110,000 | 110,000 | 109,350 | 109,400 | 623.926728 | 68,336,576.967558 |
2022-02-11 00:17:00 | 109,400 | 109,600 | 109,000 | 109,200 | 969.964816 | 106,098,771.79953 |
2022-02-11 00:18:00 | 109,450 | 109,650 | 109,250 | 109,550 | 131.539291 | 14,412,530.958476 |
2022-02-11 00:19:00 | 109,550 | 109,550 | 109,200 | 109,500 | 117.320144 | 12,844,706.697968 |
2022-02-11 00:20:00 | 109,500 | 109,800 | 109,350 | 109,550 | 256.717123 | 28,135,983.974685 |
2022-02-11 00:21:00 | 109,550 | 109,600 | 109,200 | 109,300 | 137.161211 | 15,013,745.790149 |
2022-02-11 00:22:00 | 109,300 | 109,500 | 109,200 | 109,350 | 600.748883 | 65,656,729.070362 |
2022-02-11 00:23:00 | 109,350 | 109,450 | 109,200 | 109,400 | 304.424707 | 33,254,181.239406 |
2022-02-11 00:24:00 | 109,350 | 110,000 | 109,350 | 110,000 | 2,003.761916 | 219,918,956.141554 |
2022-02-11 00:25:00 | 110,000 | 110,200 | 109,500 | 110,200 | 1,522.770421 | 167,669,360.042711 |
2022-02-11 00:26:00 | 110,050 | 110,250 | 109,800 | 110,150 | 157.098721 | 17,289,302.632953 |
2022-02-11 00:27:00 | 110,200 | 110,600 | 110,000 | 110,150 | 1,514.53988 | 167,146,977.849956 |
2022-02-11 00:28:00 | 110,450 | 110,600 | 110,050 | 110,150 | 705.563895 | 77,749,419.798665 |
2022-02-11 00:29:00 | 110,150 | 110,250 | 110,100 | 110,250 | 230.269178 | 25,359,488.975546 |
2022-02-11 00:30:00 | 110,200 | 110,700 | 110,100 | 110,700 | 297.878473 | 32,862,652.99222 |
2022-02-11 00:31:00 | 110,500 | 110,800 | 110,150 | 110,500 | 223.564865 | 24,698,779.206083 |
2022-02-11 00:32:00 | 110,350 | 110,550 | 110,300 | 110,450 | 418.041415 | 46,210,257.384786 |
2022-02-11 00:33:00 | 110,450 | 110,750 | 110,450 | 110,650 | 369.706386 | 40,887,436.424659 |
2022-02-11 00:34:00 | 110,550 | 110,600 | 110,300 | 110,550 | 570.530585 | 63,050,458.84348 |
2022-02-11 00:35:00 | 110,550 | 110,800 | 110,300 | 110,800 | 587.274916 | 64,976,938.358793 |
2022-02-11 00:36:00 | 110,800 | 110,800 | 110,600 | 110,600 | 269.584254 | 29,856,879.671269 |
2022-02-11 00:37:00 | 110,600 | 110,800 | 110,500 | 110,650 | 414.88176 | 45,894,216.362506 |
2022-02-11 00:38:00 | 110,650 | 110,800 | 110,500 | 110,600 | 490.661882 | 54,301,102.51379 |
2022-02-11 00:39:00 | 110,750 | 111,150 | 110,550 | 110,900 | 3,215.30745 | 356,796,098.649855 |
2022-02-11 00:40:00 | 110,900 | 111,200 | 110,550 | 111,000 | 281.968491 | 31,305,853.482462 |
2022-02-11 00:41:00 | 111,000 | 111,350 | 110,800 | 111,350 | 874.948844 | 97,163,684.679442 |
2022-02-11 00:42:00 | 111,350 | 112,050 | 111,300 | 111,950 | 3,594.64255 | 401,911,990.97271 |
2022-02-11 00:43:00 | 111,900 | 112,100 | 111,750 | 111,800 | 999.626828 | 111,872,313.56457 |
2022-02-11 00:44:00 | 111,800 | 112,200 | 111,800 | 111,850 | 3,251.152323 | 364,284,209.959977 |
2022-02-11 00:45:00 | 112,000 | 112,050 | 111,250 | 111,250 | 1,799.921818 | 200,744,932.863644 |
2022-02-11 00:46:00 | 111,250 | 111,600 | 111,000 | 111,300 | 732.671412 | 81,602,633.128826 |
2022-02-11 00:47:00 | 111,300 | 111,800 | 111,100 | 111,450 | 794.524748 | 88,656,329.547303 |
2022-02-11 00:48:00 | 111,750 | 111,750 | 111,400 | 111,450 | 876.87716 | 97,797,057.12283 |
2022-02-11 00:49:00 | 111,400 | 111,500 | 111,100 | 111,450 | 964.847197 | 107,361,584.696808 |
2022-02-11 00:50:00 | 111,150 | 111,450 | 111,150 | 111,200 | 259.417367 | 28,847,037.228025 |
2022-02-11 00:51:00 | 111,150 | 111,350 | 111,100 | 111,300 | 430.169161 | 47,813,020.917856 |
2022-02-11 00:52:00 | 111,300 | 111,300 | 110,800 | 110,850 | 346.583047 | 38,499,241.010593 |
2022-02-11 00:53:00 | 110,850 | 111,000 | 110,000 | 110,500 | 1,922.287881 | 212,231,148.283162 |
2022-02-11 00:54:00 | 110,500 | 110,500 | 110,000 | 110,350 | 1,403.557999 | 154,850,669.621817 |
2022-02-11 00:55:00 | 110,450 | 110,500 | 110,150 | 110,300 | 980.06028 | 108,134,082.147798 |
2022-02-11 00:56:00 | 110,450 | 111,000 | 110,450 | 110,800 | 776.307762 | 85,928,147.856339 |
2022-02-11 00:57:00 | 110,850 | 110,950 | 110,700 | 110,700 | 521.360027 | 57,772,800.68611 |
2022-02-11 00:58:00 | 110,800 | 111,000 | 110,450 | 111,000 | 614.613295 | 68,052,992.461166 |
2022-02-11 00:59:00 | 111,000 | 111,350 | 110,900 | 111,350 | 625.789985 | 69,514,688.361082 |
2022-02-11 01:00:00 | 111,100 | 111,250 | 110,900 | 110,900 | 751.84638 | 83,566,723.102688 |
2022-02-11 01:01:00 | 111,200 | 111,350 | 110,900 | 111,200 | 576.310714 | 64,077,873.55002 |
2022-02-11 01:02:00 | 111,250 | 111,600 | 111,250 | 111,550 | 1,038.798892 | 115,759,525.827699 |
2022-02-11 01:03:00 | 111,550 | 111,850 | 111,500 | 111,850 | 368.094968 | 41,091,855.649698 |
2022-02-11 01:04:00 | 111,850 | 111,900 | 110,900 | 111,500 | 623.888432 | 69,582,404.535138 |
2022-02-11 01:05:00 | 111,500 | 111,800 | 111,250 | 111,750 | 841.96542 | 93,960,328.576841 |
2022-02-11 01:06:00 | 111,750 | 112,700 | 111,600 | 112,500 | 5,755.976444 | 646,300,997.050464 |
2022-02-11 01:07:00 | 112,450 | 112,650 | 112,200 | 112,650 | 2,653.744591 | 298,636,707.369689 |
2022-02-11 01:08:00 | 112,650 | 113,000 | 112,550 | 112,800 | 3,530.2905 | 398,301,534.732593 |
2022-02-11 01:09:00 | 112,750 | 112,950 | 112,400 | 112,700 | 496.50447 | 55,997,730.832938 |
2022-02-11 01:10:00 | 112,700 | 112,700 | 112,250 | 112,700 | 1,801.609041 | 202,535,615.850291 |
2022-02-11 01:11:00 | 112,700 | 112,700 | 112,250 | 112,400 | 998.172248 | 112,268,150.997056 |
2022-02-11 01:12:00 | 112,400 | 112,600 | 111,800 | 112,050 | 771.324587 | 86,550,162.845621 |
2022-02-11 01:13:00 | 111,800 | 112,550 | 111,800 | 112,550 | 1,217.692954 | 136,886,905.378299 |
2022-02-11 01:14:00 | 112,550 | 112,750 | 111,800 | 111,900 | 1,892.434932 | 212,832,361.865351 |
2022-02-11 01:15:00 | 112,000 | 112,000 | 111,100 | 111,700 | 1,672.013331 | 186,625,236.677489 |
2022-02-11 01:16:00 | 111,700 | 111,850 | 111,400 | 111,850 | 903.607532 | 100,844,895.777347 |
2022-02-11 01:17:00 | 111,850 | 112,500 | 111,850 | 112,300 | 561.274846 | 62,906,965.904531 |
2022-02-11 01:18:00 | 112,050 | 112,350 | 112,000 | 112,050 | 547.463465 | 61,397,700.59646 |
2022-02-11 01:19:00 | 112,300 | 112,450 | 112,100 | 112,150 | 597.201266 | 67,079,508.356539 |
2022-02-11 01:20:00 | 112,450 | 112,450 | 112,000 | 112,250 | 679.073955 | 76,164,781.443131 |
2022-02-11 01:21:00 | 112,250 | 112,400 | 111,850 | 112,150 | 370.593708 | 41,510,858.317437 |
2022-02-11 01:22:00 | 112,150 | 112,150 | 111,350 | 111,800 | 809.756915 | 90,453,693.455713 |
2022-02-11 01:23:00 | 111,700 | 112,000 | 111,600 | 112,000 | 298.479417 | 33,366,708.267951 |
2022-02-11 01:24:00 | 112,000 | 112,350 | 111,850 | 112,300 | 300.731013 | 33,725,372.725446 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.