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
|
|---|---|---|---|---|---|---|
2022-02-11 09:25:00 | 108,200 | 108,200 | 107,500 | 107,900 | 1,272.214197 | 137,289,266.922036 |
2022-02-11 09:26:00 | 107,900 | 108,150 | 107,650 | 107,900 | 756.146346 | 81,606,211.59456 |
2022-02-11 09:27:00 | 107,900 | 107,950 | 107,450 | 107,800 | 2,201.314737 | 236,919,824.942555 |
2022-02-11 09:28:00 | 107,800 | 108,000 | 107,550 | 107,750 | 981.363852 | 105,804,535.922827 |
2022-02-11 09:29:00 | 107,300 | 108,150 | 107,200 | 107,900 | 478.961882 | 51,612,231.968943 |
2022-02-11 09:30:00 | 107,800 | 108,150 | 107,500 | 107,500 | 383.598116 | 41,348,082.585539 |
2022-02-11 09:31:00 | 107,750 | 108,850 | 107,650 | 108,450 | 896.353155 | 96,919,143.816099 |
2022-02-11 09:32:00 | 108,450 | 108,900 | 108,200 | 108,850 | 462.255597 | 50,228,559.038982 |
2022-02-11 09:33:00 | 108,850 | 109,000 | 108,200 | 108,200 | 584.620122 | 63,552,893.833279 |
2022-02-11 09:34:00 | 108,500 | 108,500 | 107,950 | 108,100 | 376.615298 | 40,736,733.936781 |
2022-02-11 09:35:00 | 108,100 | 108,100 | 107,800 | 107,850 | 327.328192 | 35,329,789.409541 |
2022-02-11 09:36:00 | 107,800 | 108,400 | 107,800 | 108,400 | 413.607056 | 44,647,570.395788 |
2022-02-11 09:37:00 | 108,400 | 108,600 | 107,950 | 108,550 | 346.979836 | 37,593,525.564526 |
2022-02-11 09:38:00 | 108,550 | 108,950 | 108,050 | 108,050 | 1,243.396403 | 134,474,360.600773 |
2022-02-11 09:39:00 | 108,050 | 108,450 | 107,950 | 108,150 | 314.675284 | 34,022,520.232251 |
2022-02-11 09:40:00 | 108,100 | 108,300 | 108,050 | 108,300 | 1,012.190587 | 109,610,542.448262 |
2022-02-11 09:41:00 | 108,300 | 108,650 | 108,300 | 108,550 | 257.282978 | 27,882,946.394702 |
2022-02-11 09:42:00 | 108,550 | 108,650 | 108,300 | 108,600 | 551.709295 | 59,907,418.162729 |
2022-02-11 09:43:00 | 108,600 | 108,600 | 108,100 | 108,250 | 280.923686 | 30,445,991.995775 |
2022-02-11 09:44:00 | 108,250 | 108,300 | 107,700 | 107,700 | 367.284018 | 39,675,922.452381 |
2022-02-11 09:45:00 | 107,700 | 108,100 | 107,700 | 108,100 | 585.86627 | 63,158,794.355934 |
2022-02-11 09:46:00 | 108,100 | 108,700 | 108,100 | 108,200 | 154.682711 | 16,755,157.17057 |
2022-02-11 09:47:00 | 108,450 | 108,900 | 108,200 | 108,700 | 358.244047 | 38,840,026.223682 |
2022-02-11 09:48:00 | 108,800 | 109,000 | 108,300 | 108,750 | 226.631653 | 24,624,937.270949 |
2022-02-11 09:49:00 | 109,000 | 109,200 | 108,750 | 109,200 | 131.49903 | 14,334,346.357942 |
2022-02-11 09:50:00 | 109,150 | 109,200 | 108,900 | 109,050 | 1,412.499172 | 153,998,153.346236 |
2022-02-11 09:51:00 | 109,050 | 109,100 | 108,900 | 108,950 | 641.218709 | 69,936,064.053112 |
2022-02-11 09:52:00 | 108,950 | 109,100 | 108,950 | 109,100 | 214.243106 | 23,364,254.864358 |
2022-02-11 09:53:00 | 109,100 | 109,250 | 108,800 | 108,950 | 113.540734 | 12,383,138.009252 |
2022-02-11 09:54:00 | 108,950 | 109,100 | 108,700 | 108,700 | 314.037322 | 34,192,241.372287 |
2022-02-11 09:55:00 | 108,700 | 109,100 | 108,700 | 108,950 | 82.590598 | 8,988,061.827799 |
2022-02-11 09:56:00 | 108,950 | 109,100 | 108,950 | 109,000 | 276.325175 | 30,130,129.812139 |
2022-02-11 09:57:00 | 109,100 | 109,750 | 109,100 | 109,750 | 828.887207 | 90,799,200.5456 |
2022-02-11 09:58:00 | 109,750 | 109,750 | 109,600 | 109,700 | 403.605064 | 44,266,337.538431 |
2022-02-11 09:59:00 | 109,700 | 109,700 | 109,600 | 109,700 | 440.069603 | 48,264,343.407102 |
2022-02-11 10:00:00 | 109,700 | 109,750 | 109,200 | 109,250 | 806.578051 | 88,192,037.047751 |
2022-02-11 10:01:00 | 109,250 | 109,750 | 109,200 | 109,500 | 169.374968 | 18,520,418.022881 |
2022-02-11 10:02:00 | 109,750 | 109,900 | 109,400 | 109,900 | 1,987.935848 | 218,156,573.830512 |
2022-02-11 10:03:00 | 109,900 | 111,700 | 109,900 | 111,550 | 2,187.742029 | 241,599,793.906609 |
2022-02-11 10:04:00 | 111,550 | 112,200 | 111,300 | 111,800 | 2,892.022711 | 323,537,115.670262 |
2022-02-11 10:05:00 | 111,800 | 112,200 | 110,900 | 111,250 | 1,122.514177 | 125,596,413.083338 |
2022-02-11 10:06:00 | 111,250 | 111,700 | 111,100 | 111,700 | 1,316.194813 | 146,574,529.09942 |
2022-02-11 10:07:00 | 111,700 | 111,700 | 111,300 | 111,300 | 266.333268 | 29,712,160.286975 |
2022-02-11 10:08:00 | 111,550 | 111,550 | 111,300 | 111,300 | 382.282344 | 42,580,014.726822 |
2022-02-11 10:09:00 | 111,300 | 111,700 | 111,300 | 111,500 | 531.288224 | 59,256,157.947336 |
2022-02-11 10:10:00 | 111,400 | 111,700 | 111,400 | 111,650 | 385.501617 | 42,965,685.070949 |
2022-02-11 10:11:00 | 111,650 | 112,000 | 111,650 | 112,000 | 931.985609 | 104,352,453.209746 |
2022-02-11 10:12:00 | 112,000 | 112,500 | 111,650 | 111,650 | 1,267.954138 | 142,117,086.539696 |
2022-02-11 10:13:00 | 112,000 | 112,050 | 111,750 | 111,900 | 240.420343 | 26,899,480.681708 |
2022-02-11 10:14:00 | 112,000 | 112,250 | 112,000 | 112,100 | 326.012133 | 36,544,173.192468 |
2022-02-11 10:15:00 | 112,100 | 112,350 | 112,050 | 112,350 | 643.991699 | 72,299,958.288197 |
2022-02-11 10:16:00 | 112,450 | 112,950 | 112,350 | 112,550 | 1,612.184673 | 181,620,046.831924 |
2022-02-11 10:17:00 | 112,550 | 112,800 | 112,550 | 112,800 | 544.232262 | 61,285,995.193351 |
2022-02-11 10:18:00 | 112,800 | 112,850 | 112,550 | 112,550 | 401.662263 | 45,273,688.710562 |
2022-02-11 10:19:00 | 112,600 | 112,600 | 112,450 | 112,500 | 263.515452 | 29,648,694.081429 |
2022-02-11 10:20:00 | 112,450 | 112,500 | 112,050 | 112,050 | 329.298017 | 36,961,756.77731 |
2022-02-11 10:21:00 | 112,050 | 112,050 | 111,450 | 111,900 | 987.491734 | 110,372,547.365609 |
2022-02-11 10:22:00 | 112,050 | 112,400 | 111,900 | 112,400 | 147.630754 | 16,545,262.597281 |
2022-02-11 10:23:00 | 112,400 | 112,600 | 112,300 | 112,350 | 253.057034 | 28,444,374.500941 |
2022-02-11 10:24:00 | 112,350 | 112,350 | 112,050 | 112,050 | 380.495152 | 42,699,442.790047 |
2022-02-11 10:25:00 | 112,300 | 112,300 | 112,000 | 112,300 | 270.05641 | 30,257,408.920041 |
2022-02-11 10:26:00 | 112,300 | 112,450 | 111,900 | 112,400 | 116.896692 | 13,106,457.674015 |
2022-02-11 10:27:00 | 112,400 | 112,400 | 112,350 | 112,350 | 35.439384 | 3,983,153.333155 |
2022-02-11 10:28:00 | 112,350 | 112,350 | 112,150 | 112,150 | 215.299023 | 24,157,352.395373 |
2022-02-11 10:29:00 | 112,150 | 112,300 | 112,000 | 112,050 | 95.774494 | 10,734,064.32677 |
2022-02-11 10:30:00 | 112,000 | 112,000 | 111,500 | 111,600 | 373.205048 | 41,705,308.147449 |
2022-02-11 10:31:00 | 111,600 | 112,150 | 111,300 | 111,350 | 528.226371 | 58,911,672.19779 |
2022-02-11 10:32:00 | 111,350 | 111,500 | 111,300 | 111,500 | 86.894021 | 9,679,825.688403 |
2022-02-11 10:33:00 | 111,500 | 111,500 | 111,450 | 111,500 | 482.041765 | 53,746,391.040406 |
2022-02-11 10:34:00 | 111,650 | 111,700 | 111,500 | 111,500 | 141.706127 | 15,801,671.622216 |
2022-02-11 10:35:00 | 111,500 | 111,650 | 111,200 | 111,550 | 546.904912 | 60,904,715.369286 |
2022-02-11 10:36:00 | 111,600 | 111,700 | 111,300 | 111,550 | 307.905729 | 34,321,624.38826 |
2022-02-11 10:37:00 | 111,550 | 111,800 | 111,350 | 111,350 | 308.01769 | 34,383,687.165882 |
2022-02-11 10:38:00 | 111,550 | 111,550 | 111,350 | 111,350 | 163.796096 | 18,245,002.902193 |
2022-02-11 10:39:00 | 111,450 | 111,850 | 111,250 | 111,450 | 549.899437 | 61,300,993.836798 |
2022-02-11 10:40:00 | 111,400 | 111,450 | 111,050 | 111,050 | 310.645513 | 34,580,118.529895 |
2022-02-11 10:41:00 | 111,050 | 111,250 | 110,350 | 110,500 | 760.302766 | 84,187,445.321228 |
2022-02-11 10:42:00 | 110,450 | 110,450 | 109,850 | 109,850 | 436.977947 | 48,117,827.182517 |
2022-02-11 10:43:00 | 109,850 | 109,850 | 109,450 | 109,650 | 505.94262 | 55,444,551.29347 |
2022-02-11 10:44:00 | 109,650 | 110,000 | 109,600 | 109,850 | 620.363448 | 68,113,860.850169 |
2022-02-11 10:45:00 | 110,000 | 110,250 | 109,650 | 109,800 | 410.293783 | 45,053,488.493711 |
2022-02-11 10:46:00 | 109,800 | 110,000 | 109,800 | 109,900 | 338.37257 | 37,186,110.315658 |
2022-02-11 10:47:00 | 109,900 | 110,250 | 109,700 | 110,250 | 343.247212 | 37,762,386.184831 |
2022-02-11 10:48:00 | 110,250 | 110,450 | 110,050 | 110,400 | 106.895529 | 11,779,586.863374 |
2022-02-11 10:49:00 | 110,200 | 110,400 | 110,200 | 110,350 | 90.125624 | 9,947,417.606616 |
2022-02-11 10:50:00 | 110,350 | 110,700 | 110,200 | 110,700 | 84.808625 | 9,359,361.444342 |
2022-02-11 10:51:00 | 110,650 | 110,700 | 110,650 | 110,700 | 130.994891 | 14,500,444.386438 |
2022-02-11 10:52:00 | 110,700 | 110,900 | 110,250 | 110,450 | 280.036996 | 30,955,816.350679 |
2022-02-11 10:53:00 | 110,500 | 110,650 | 110,250 | 110,250 | 230.153065 | 25,410,690.199549 |
2022-02-11 10:54:00 | 110,400 | 110,400 | 110,200 | 110,400 | 181.140704 | 19,983,140.495605 |
2022-02-11 10:55:00 | 110,400 | 110,450 | 110,150 | 110,150 | 103.144447 | 11,378,822.066402 |
2022-02-11 10:56:00 | 110,150 | 110,400 | 110,050 | 110,150 | 95.65233 | 10,541,243.183862 |
2022-02-11 10:57:00 | 110,200 | 110,200 | 110,200 | 110,200 | 154.475265 | 17,023,174.150104 |
2022-02-11 10:58:00 | 110,200 | 110,200 | 110,200 | 110,200 | 103.334885 | 11,387,504.34904 |
2022-02-11 10:59:00 | 110,200 | 110,350 | 110,200 | 110,350 | 85.503337 | 9,429,569.887038 |
2022-02-11 11:00:00 | 110,350 | 110,600 | 110,350 | 110,400 | 84.967125 | 9,378,891.705358 |
2022-02-11 11:01:00 | 110,400 | 110,400 | 110,350 | 110,350 | 151.637335 | 16,738,544.78391 |
2022-02-11 11:02:00 | 110,350 | 110,700 | 110,350 | 110,700 | 70.047162 | 7,739,724.412098 |
2022-02-11 11:03:00 | 110,700 | 111,050 | 110,600 | 110,900 | 81.036115 | 8,975,640.025847 |
2022-02-11 11:04:00 | 110,650 | 110,650 | 110,200 | 110,250 | 147.59801 | 16,320,565.582919 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.