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 17:49:00 | 109,050 | 109,200 | 108,950 | 108,950 | 107.041294 | 11,673,370.749056 |
2022-02-11 17:50:00 | 109,150 | 109,150 | 108,900 | 109,050 | 40.267927 | 4,385,836.6982 |
2022-02-11 17:51:00 | 108,900 | 109,050 | 108,900 | 109,050 | 252.190519 | 27,465,579.644643 |
2022-02-11 17:52:00 | 109,000 | 109,000 | 108,900 | 108,900 | 116.291616 | 12,666,449.124495 |
2022-02-11 17:53:00 | 108,900 | 109,000 | 108,900 | 109,000 | 599.187469 | 65,252,585.137841 |
2022-02-11 17:54:00 | 108,850 | 108,850 | 108,750 | 108,750 | 39.886 | 4,341,091.1 |
2022-02-11 17:55:00 | 108,750 | 108,850 | 108,650 | 108,850 | 599.250573 | 65,143,233.423806 |
2022-02-11 17:56:00 | 108,800 | 108,800 | 108,750 | 108,800 | 60.438045 | 6,575,074.276416 |
2022-02-11 17:57:00 | 108,750 | 108,750 | 108,350 | 108,350 | 603.136948 | 65,475,649.405413 |
2022-02-11 17:58:00 | 108,400 | 108,400 | 108,100 | 108,100 | 344.25746 | 37,293,382.97512 |
2022-02-11 17:59:00 | 108,100 | 108,100 | 107,800 | 107,900 | 189.147509 | 20,411,747.071085 |
2022-02-11 18:00:00 | 107,800 | 108,500 | 107,750 | 108,300 | 217.677835 | 23,499,675.1727 |
2022-02-11 18:01:00 | 108,300 | 108,450 | 107,650 | 107,750 | 494.461352 | 53,309,038.673533 |
2022-02-11 18:02:00 | 107,750 | 108,000 | 107,600 | 108,000 | 171.136793 | 18,430,943.70365 |
2022-02-11 18:03:00 | 108,000 | 108,400 | 108,000 | 108,400 | 87.188494 | 9,431,721.971599 |
2022-02-11 18:04:00 | 108,400 | 108,550 | 108,400 | 108,500 | 78.885412 | 8,555,247.918647 |
2022-02-11 18:05:00 | 108,500 | 108,550 | 108,200 | 108,200 | 189.932511 | 20,575,363.102673 |
2022-02-11 18:06:00 | 108,200 | 108,550 | 108,150 | 108,550 | 341.676683 | 37,010,181.142653 |
2022-02-11 18:07:00 | 108,550 | 108,550 | 108,300 | 108,300 | 45.473343 | 4,935,805.660977 |
2022-02-11 18:08:00 | 108,550 | 108,600 | 108,400 | 108,500 | 306.089908 | 33,217,716.580573 |
2022-02-11 18:09:00 | 108,400 | 108,600 | 108,400 | 108,600 | 323.119757 | 35,058,980.622376 |
2022-02-11 18:10:00 | 108,850 | 108,850 | 108,450 | 108,450 | 156.979608 | 17,040,963.889889 |
2022-02-11 18:11:00 | 108,450 | 108,450 | 108,300 | 108,350 | 57.729923 | 6,256,708.777401 |
2022-02-11 18:12:00 | 108,500 | 108,700 | 108,500 | 108,700 | 68.818738 | 7,467,035.842878 |
2022-02-11 18:13:00 | 108,700 | 108,700 | 108,500 | 108,500 | 19.066436 | 2,069,025.346409 |
2022-02-11 18:14:00 | 108,450 | 108,700 | 108,450 | 108,650 | 125.309767 | 13,610,135.704177 |
2022-02-11 18:15:00 | 108,700 | 108,700 | 108,350 | 108,350 | 38.880194 | 4,224,163.344933 |
2022-02-11 18:16:00 | 108,500 | 109,050 | 108,400 | 109,050 | 93.136019 | 10,110,954.249443 |
2022-02-11 18:17:00 | 109,050 | 109,200 | 109,050 | 109,200 | 54.617769 | 5,961,423.825989 |
2022-02-11 18:18:00 | 109,200 | 109,200 | 109,050 | 109,050 | 308.232184 | 33,642,097.357279 |
2022-02-11 18:19:00 | 108,950 | 109,000 | 108,800 | 108,950 | 91.644075 | 9,975,941.603419 |
2022-02-11 18:20:00 | 108,900 | 109,200 | 108,900 | 109,200 | 654.57984 | 71,340,867.340362 |
2022-02-11 18:21:00 | 109,200 | 109,200 | 108,950 | 109,100 | 73.116124 | 7,976,016.604567 |
2022-02-11 18:22:00 | 109,100 | 109,400 | 109,100 | 109,400 | 46.324006 | 5,059,402.898257 |
2022-02-11 18:23:00 | 109,400 | 109,450 | 109,300 | 109,450 | 72.58856 | 7,936,999.283241 |
2022-02-11 18:24:00 | 109,450 | 109,450 | 109,150 | 109,300 | 79.849234 | 8,724,717.921917 |
2022-02-11 18:25:00 | 109,300 | 109,350 | 109,300 | 109,300 | 39.190643 | 4,283,541.895797 |
2022-02-11 18:26:00 | 109,200 | 109,300 | 109,100 | 109,150 | 136.573977 | 14,909,024.842389 |
2022-02-11 18:27:00 | 109,300 | 109,350 | 109,300 | 109,300 | 29.165303 | 3,187,897.503723 |
2022-02-11 18:28:00 | 109,300 | 109,350 | 109,250 | 109,250 | 52.847108 | 5,775,749.332292 |
2022-02-11 18:29:00 | 109,250 | 109,350 | 109,100 | 109,350 | 40.097564 | 4,376,503.471405 |
2022-02-11 18:30:00 | 109,200 | 109,250 | 109,000 | 109,200 | 212.573348 | 23,202,478.571108 |
2022-02-11 18:31:00 | 109,200 | 109,350 | 109,000 | 109,200 | 224.314105 | 24,495,645.665081 |
2022-02-11 18:32:00 | 109,200 | 109,350 | 109,100 | 109,150 | 220.502428 | 24,070,614.980757 |
2022-02-11 18:33:00 | 109,150 | 109,300 | 109,100 | 109,100 | 47.104556 | 5,140,317.901617 |
2022-02-11 18:34:00 | 109,100 | 109,250 | 108,950 | 108,950 | 99.292212 | 10,824,397.731188 |
2022-02-11 18:35:00 | 108,950 | 109,250 | 108,950 | 109,250 | 49.885937 | 5,435,100.383404 |
2022-02-11 18:36:00 | 109,250 | 109,400 | 108,850 | 109,350 | 735.12082 | 80,199,206.565831 |
2022-02-11 18:37:00 | 109,400 | 109,400 | 109,150 | 109,400 | 3.00805 | 328,944.896495 |
2022-02-11 18:38:00 | 109,150 | 109,550 | 109,150 | 109,500 | 205.772547 | 22,507,081.787636 |
2022-02-11 18:39:00 | 109,500 | 109,550 | 109,400 | 109,500 | 41.537438 | 4,548,987.64281 |
2022-02-11 18:40:00 | 109,450 | 109,500 | 109,400 | 109,400 | 103.515401 | 11,328,095.855294 |
2022-02-11 18:41:00 | 109,400 | 109,400 | 109,350 | 109,400 | 18.494856 | 2,023,312.204828 |
2022-02-11 18:42:00 | 109,400 | 109,450 | 109,400 | 109,450 | 38.74818 | 4,239,505.982478 |
2022-02-11 18:43:00 | 109,450 | 109,550 | 109,450 | 109,550 | 8.9878 | 983,905.789018 |
2022-02-11 18:44:00 | 109,550 | 109,600 | 109,450 | 109,600 | 91.053936 | 9,979,176.598267 |
2022-02-11 18:45:00 | 109,600 | 109,700 | 109,500 | 109,700 | 137.789884 | 15,095,841.565145 |
2022-02-11 18:46:00 | 109,700 | 109,700 | 109,700 | 109,700 | 13.158527 | 1,443,490.402027 |
2022-02-11 18:47:00 | 109,750 | 109,750 | 109,700 | 109,750 | 58.9753 | 6,472,400.979896 |
2022-02-11 18:48:00 | 109,750 | 109,800 | 109,750 | 109,800 | 109.661128 | 12,036,855.919998 |
2022-02-11 18:49:00 | 109,800 | 109,850 | 109,750 | 109,800 | 132.752578 | 14,575,184.825871 |
2022-02-11 18:50:00 | 109,800 | 109,800 | 109,650 | 109,650 | 175.932373 | 19,315,889.389433 |
2022-02-11 18:51:00 | 109,650 | 109,850 | 109,600 | 109,850 | 122.476335 | 13,450,914.596975 |
2022-02-11 18:52:00 | 109,850 | 109,850 | 109,850 | 109,850 | 149.565488 | 16,429,768.804072 |
2022-02-11 18:53:00 | 109,850 | 109,850 | 109,750 | 109,850 | 153.600035 | 16,872,163.84475 |
2022-02-11 18:54:00 | 109,800 | 109,850 | 109,750 | 109,800 | 64.697166 | 7,104,002.918382 |
2022-02-11 18:55:00 | 109,800 | 109,800 | 109,500 | 109,500 | 77.894256 | 8,547,126.078816 |
2022-02-11 18:56:00 | 109,500 | 109,800 | 109,500 | 109,800 | 3.19932 | 351,008.195798 |
2022-02-11 18:57:00 | 109,750 | 109,750 | 109,650 | 109,650 | 33.161451 | 3,636,451.647218 |
2022-02-11 18:58:00 | 109,650 | 109,650 | 109,500 | 109,550 | 23.6597 | 2,592,950.757305 |
2022-02-11 18:59:00 | 109,550 | 109,650 | 109,450 | 109,650 | 53.968079 | 5,909,184.001157 |
2022-02-11 19:00:00 | 109,600 | 109,650 | 109,400 | 109,600 | 70.039202 | 7,670,358.895957 |
2022-02-11 19:01:00 | 109,400 | 109,550 | 109,350 | 109,400 | 339.542789 | 37,151,852.717603 |
2022-02-11 19:02:00 | 109,400 | 109,450 | 109,350 | 109,350 | 48.700645 | 5,327,670.668891 |
2022-02-11 19:03:00 | 109,350 | 109,650 | 109,350 | 109,650 | 26.487321 | 2,896,457.066825 |
2022-02-11 19:04:00 | 109,650 | 109,650 | 109,650 | 109,650 | 21.79 | 2,389,273.5 |
2022-02-11 19:05:00 | 109,650 | 109,650 | 109,600 | 109,600 | 22.197785 | 2,433,935.351786 |
2022-02-11 19:06:00 | 109,600 | 109,600 | 109,400 | 109,600 | 51.126632 | 5,603,380.444278 |
2022-02-11 19:07:00 | 109,500 | 109,600 | 109,500 | 109,600 | 72.771922 | 7,973,698.541111 |
2022-02-11 19:08:00 | 109,500 | 109,750 | 109,500 | 109,750 | 155.274215 | 17,036,861.375912 |
2022-02-11 19:09:00 | 109,750 | 109,800 | 109,750 | 109,750 | 1.367503 | 150,085.958847 |
2022-02-11 19:10:00 | 109,750 | 109,750 | 109,650 | 109,650 | 23.925534 | 2,624,732.580086 |
2022-02-11 19:11:00 | 109,650 | 109,650 | 109,000 | 109,000 | 1,131.475517 | 123,708,423.818706 |
2022-02-11 19:12:00 | 109,150 | 109,350 | 109,150 | 109,200 | 34.237461 | 3,737,043.417277 |
2022-02-11 19:13:00 | 109,350 | 109,350 | 109,250 | 109,250 | 90.186385 | 9,853,397.851851 |
2022-02-11 19:14:00 | 109,150 | 109,250 | 109,050 | 109,200 | 172.104929 | 18,780,489.838311 |
2022-02-11 19:15:00 | 109,050 | 109,550 | 109,050 | 109,350 | 20.473641 | 2,239,002.899909 |
2022-02-11 19:16:00 | 109,300 | 109,350 | 109,300 | 109,300 | 165.058298 | 18,041,364.461068 |
2022-02-11 19:17:00 | 109,300 | 109,350 | 109,300 | 109,350 | 51.371878 | 5,615,623.220752 |
2022-02-11 19:18:00 | 109,350 | 109,350 | 109,350 | 109,350 | 63.023724 | 6,891,644.192063 |
2022-02-11 19:19:00 | 109,450 | 109,550 | 109,250 | 109,250 | 115.02323 | 12,582,713.62801 |
2022-02-11 19:20:00 | 109,250 | 109,250 | 109,250 | 109,250 | 79.619192 | 8,698,396.744573 |
2022-02-11 19:21:00 | 109,250 | 109,250 | 109,250 | 109,250 | 0.539143 | 58,901.409895 |
2022-02-11 19:22:00 | 109,150 | 109,150 | 109,000 | 109,000 | 198.782152 | 21,678,195.880862 |
2022-02-11 19:23:00 | 109,050 | 109,200 | 109,000 | 109,200 | 296.064012 | 32,292,227.600743 |
2022-02-11 19:24:00 | 109,200 | 109,200 | 109,200 | 109,200 | 24.206272 | 2,643,324.91332 |
2022-02-11 19:25:00 | 109,200 | 109,200 | 109,200 | 109,200 | 13.2934 | 1,451,639.28 |
2022-02-11 19:26:00 | 109,050 | 109,150 | 109,050 | 109,150 | 96.477548 | 10,530,410.305699 |
2022-02-11 19:27:00 | 109,150 | 109,200 | 109,050 | 109,050 | 108.052323 | 11,784,743.755152 |
2022-02-11 19:28:00 | 109,050 | 109,200 | 109,000 | 109,000 | 172.519405 | 18,838,934.478251 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.