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 19:29:00
| 109,000 | 109,000 | 109,000 | 109,000 | 38.311853 | 4,175,991.93122 |
2022-02-11 19:30:00
| 109,000 | 109,050 | 108,850 | 108,950 | 194.891209 | 21,241,634.548642 |
2022-02-11 19:31:00
| 108,950 | 108,950 | 108,550 | 108,800 | 142.651868 | 15,513,400.363929 |
2022-02-11 19:32:00
| 108,800 | 109,050 | 108,700 | 109,050 | 121.901987 | 13,266,303.465185 |
2022-02-11 19:33:00
| 109,000 | 109,200 | 109,000 | 109,200 | 184.069495 | 20,097,076.500835 |
2022-02-11 19:34:00
| 109,200 | 109,500 | 109,200 | 109,500 | 99.531397 | 10,886,771.124331 |
2022-02-11 19:35:00
| 109,400 | 109,550 | 109,400 | 109,550 | 10.021395 | 1,097,612.314287 |
2022-02-11 19:36:00
| 109,550 | 109,600 | 109,550 | 109,600 | 0.273723 | 29,990.873969 |
2022-02-11 19:37:00
| 109,650 | 109,650 | 109,600 | 109,650 | 13.727321 | 1,505,168.286175 |
2022-02-11 19:38:00
| 109,650 | 109,650 | 109,650 | 109,650 | 0.323688 | 35,492.369463 |
2022-02-11 19:39:00
| 109,650 | 109,650 | 109,600 | 109,600 | 26.42302 | 2,896,409.584974 |
2022-02-11 19:40:00
| 109,600 | 109,650 | 109,600 | 109,650 | 41.647449 | 4,565,688.093684 |
2022-02-11 19:41:00
| 109,600 | 109,700 | 109,600 | 109,600 | 15.123374 | 1,658,237.707607 |
2022-02-11 19:42:00
| 109,600 | 109,900 | 109,500 | 109,800 | 685.19517 | 75,238,916.379578 |
2022-02-11 19:43:00
| 109,800 | 109,900 | 109,550 | 109,550 | 257.338007 | 28,248,769.513638 |
2022-02-11 19:44:00
| 109,500 | 109,650 | 109,500 | 109,550 | 44.453912 | 4,873,955.30596 |
2022-02-11 19:45:00
| 109,650 | 109,650 | 109,600 | 109,650 | 15.424056 | 1,690,965.208793 |
2022-02-11 19:46:00
| 109,650 | 109,650 | 109,350 | 109,350 | 41.93873 | 4,596,579.277441 |
2022-02-11 19:47:00
| 109,750 | 109,750 | 109,650 | 109,700 | 23.533618 | 2,581,635.792183 |
2022-02-11 19:49:00
| 109,650 | 109,650 | 109,650 | 109,650 | 2.734731 | 299,863.262922 |
2022-02-11 19:50:00
| 109,450 | 109,650 | 109,350 | 109,350 | 11.382048 | 1,246,274.024195 |
2022-02-11 19:51:00
| 109,350 | 109,600 | 109,300 | 109,600 | 25.47011 | 2,786,262.904664 |
2022-02-11 19:52:00
| 109,300 | 109,600 | 109,300 | 109,600 | 0.237102 | 25,969.957053 |
2022-02-11 19:53:00
| 109,500 | 109,650 | 109,500 | 109,600 | 184.014311 | 20,149,711.363112 |
2022-02-11 19:54:00
| 109,600 | 109,600 | 109,600 | 109,600 | 89.266919 | 9,783,654.302672 |
2022-02-11 19:55:00
| 109,650 | 109,650 | 109,450 | 109,450 | 85.437281 | 9,361,984.175653 |
2022-02-11 19:56:00
| 109,450 | 109,600 | 109,400 | 109,500 | 65.896062 | 7,211,531.650919 |
2022-02-11 19:57:00
| 109,500 | 109,500 | 109,300 | 109,300 | 62.951793 | 6,886,189.331462 |
2022-02-11 19:58:00
| 109,250 | 109,250 | 109,050 | 109,200 | 107.849067 | 11,777,204.564077 |
2022-02-11 19:59:00
| 109,050 | 109,300 | 109,000 | 109,050 | 26.999183 | 2,945,822.790729 |
2022-02-11 20:00:00
| 109,050 | 109,050 | 109,000 | 109,000 | 132.514574 | 14,448,405.56418 |
2022-02-11 20:01:00
| 109,000 | 109,250 | 109,000 | 109,250 | 42.82132 | 4,668,451.984943 |
2022-02-11 20:02:00
| 109,000 | 109,150 | 108,750 | 109,000 | 90.537034 | 9,866,356.790775 |
2022-02-11 20:03:00
| 109,050 | 109,100 | 109,050 | 109,100 | 22.633649 | 2,469,231.137539 |
2022-02-11 20:04:00
| 109,100 | 109,450 | 109,100 | 109,100 | 45.447392 | 4,959,554.273176 |
2022-02-11 20:05:00
| 109,100 | 109,250 | 109,100 | 109,250 | 4.089501 | 446,192.032146 |
2022-02-11 20:06:00
| 109,100 | 109,100 | 109,050 | 109,050 | 20.781872 | 2,266,467.345167 |
2022-02-11 20:07:00
| 109,050 | 109,050 | 108,800 | 108,950 | 116.04068 | 12,633,315.0856 |
2022-02-11 20:08:00
| 108,950 | 108,950 | 108,800 | 108,800 | 235.171971 | 25,618,096.772212 |
2022-02-11 20:09:00
| 108,800 | 108,800 | 108,750 | 108,750 | 67.925067 | 7,386,918.25235 |
2022-02-11 20:10:00
| 108,750 | 108,850 | 108,700 | 108,850 | 109.740795 | 11,937,281.279648 |
2022-02-11 20:11:00
| 108,850 | 108,950 | 108,800 | 108,800 | 357.986382 | 38,954,070.62561 |
2022-02-11 20:12:00
| 108,800 | 109,250 | 108,800 | 108,850 | 66.803771 | 7,269,914.468251 |
2022-02-11 20:13:00
| 109,300 | 109,300 | 109,150 | 109,300 | 14.595679 | 1,595,214.98545 |
2022-02-11 20:14:00
| 109,300 | 109,300 | 109,250 | 109,300 | 77.031437 | 8,419,477.463951 |
2022-02-11 20:15:00
| 109,300 | 109,300 | 108,900 | 109,100 | 185.774903 | 20,260,365.605465 |
2022-02-11 20:16:00
| 109,400 | 109,400 | 109,100 | 109,150 | 26.896449 | 2,935,830.987924 |
2022-02-11 20:17:00
| 109,150 | 109,300 | 109,150 | 109,300 | 49.947036 | 5,455,435.331406 |
2022-02-11 20:18:00
| 109,300 | 109,300 | 109,300 | 109,300 | 28.447946 | 3,109,360.487963 |
2022-02-11 20:19:00
| 109,300 | 109,500 | 109,150 | 109,350 | 81.403112 | 8,895,290.435733 |
2022-02-11 20:20:00
| 109,350 | 109,600 | 109,350 | 109,600 | 207.237042 | 22,707,553.330452 |
2022-02-11 20:21:00
| 109,600 | 110,300 | 109,500 | 110,100 | 737.737213 | 81,059,425.409444 |
2022-02-11 20:22:00
| 110,300 | 110,600 | 110,100 | 110,350 | 99.911139 | 11,035,076.590794 |
2022-02-11 20:23:00
| 110,600 | 110,700 | 110,250 | 110,650 | 233.375704 | 25,783,161.126444 |
2022-02-11 20:24:00
| 110,650 | 110,750 | 110,450 | 110,750 | 165.63348 | 18,329,916.35596 |
2022-02-11 20:25:00
| 110,750 | 110,800 | 110,600 | 110,650 | 325.282736 | 36,025,612.192968 |
2022-02-11 20:26:00
| 110,650 | 110,800 | 110,450 | 110,450 | 570.707493 | 63,136,173.65723 |
2022-02-11 20:27:00
| 110,450 | 110,450 | 110,150 | 110,150 | 32.286553 | 3,560,795.463455 |
2022-02-11 20:28:00
| 110,350 | 110,500 | 110,300 | 110,300 | 69.508952 | 7,673,167.902541 |
2022-02-11 20:29:00
| 110,200 | 110,600 | 110,200 | 110,600 | 201.925634 | 22,309,053.722862 |
2022-02-11 20:30:00
| 110,600 | 110,600 | 109,950 | 109,950 | 74.014931 | 8,157,361.185318 |
2022-02-11 20:31:00
| 109,950 | 109,950 | 109,700 | 109,950 | 50.590888 | 5,556,705.801821 |
2022-02-11 20:32:00
| 109,800 | 110,300 | 109,700 | 109,850 | 115.677287 | 12,711,180.764525 |
2022-02-11 20:33:00
| 109,850 | 110,200 | 109,850 | 110,200 | 10.641642 | 1,172,570.845196 |
2022-02-11 20:34:00
| 110,200 | 110,250 | 110,200 | 110,250 | 16.981523 | 1,871,989.238309 |
2022-02-11 20:35:00
| 110,300 | 110,700 | 110,300 | 110,500 | 128.556456 | 14,207,476.433094 |
2022-02-11 20:36:00
| 110,500 | 110,500 | 110,500 | 110,500 | 27.964 | 3,090,022 |
2022-02-11 20:37:00
| 110,500 | 110,650 | 110,450 | 110,450 | 137.826099 | 15,226,399.337218 |
2022-02-11 20:38:00
| 110,450 | 110,450 | 110,200 | 110,200 | 44.623164 | 4,918,926.666381 |
2022-02-11 20:39:00
| 110,250 | 110,350 | 110,200 | 110,350 | 46.934903 | 5,175,529.428672 |
2022-02-11 20:40:00
| 110,250 | 110,500 | 110,250 | 110,400 | 17.203229 | 1,899,432.632911 |
2022-02-11 20:41:00
| 110,400 | 110,500 | 110,300 | 110,300 | 110.385945 | 12,180,317.426381 |
2022-02-11 20:42:00
| 110,300 | 110,650 | 110,250 | 110,250 | 124.842883 | 13,785,105.485358 |
2022-02-11 20:43:00
| 110,250 | 110,250 | 110,050 | 110,050 | 21.796735 | 2,401,340.25955 |
2022-02-11 20:44:00
| 110,000 | 110,200 | 109,800 | 110,200 | 22.775507 | 2,503,323.534316 |
2022-02-11 20:45:00
| 110,100 | 110,100 | 110,100 | 110,100 | 27.087494 | 2,982,333.043158 |
2022-02-11 20:46:00
| 110,100 | 110,450 | 110,100 | 110,450 | 16.913606 | 1,864,544.5467 |
2022-02-11 20:47:00
| 110,200 | 110,400 | 110,100 | 110,100 | 24.217832 | 2,672,939.170165 |
2022-02-11 20:48:00
| 110,200 | 110,450 | 110,150 | 110,350 | 81.875126 | 9,024,018.064392 |
2022-02-11 20:49:00
| 110,100 | 110,150 | 110,050 | 110,050 | 201.646185 | 22,200,795.540142 |
2022-02-11 20:50:00
| 110,050 | 110,050 | 110,000 | 110,000 | 65.587347 | 7,214,639.4079 |
2022-02-11 20:51:00
| 110,000 | 110,100 | 110,000 | 110,000 | 45.382366 | 4,992,423.348132 |
2022-02-11 20:52:00
| 109,900 | 109,900 | 109,600 | 109,600 | 77.074619 | 8,465,876.100174 |
2022-02-11 20:53:00
| 109,500 | 109,650 | 109,400 | 109,650 | 275.984198 | 30,224,903.309471 |
2022-02-11 20:54:00
| 109,400 | 109,600 | 109,400 | 109,500 | 74.00708 | 8,105,392.950783 |
2022-02-11 20:55:00
| 109,500 | 109,550 | 109,400 | 109,400 | 162.573456 | 17,790,393.057324 |
2022-02-11 20:56:00
| 109,400 | 109,400 | 109,350 | 109,350 | 35.456419 | 3,878,301.448891 |
2022-02-11 20:57:00
| 109,350 | 109,400 | 109,300 | 109,300 | 133.133572 | 14,564,762.648189 |
2022-02-11 20:58:00
| 109,300 | 109,300 | 109,200 | 109,300 | 12.803047 | 1,399,263.470712 |
2022-02-11 20:59:00
| 109,250 | 109,400 | 109,250 | 109,400 | 99.95173 | 10,924,893.831185 |
2022-02-11 21:00:00
| 109,450 | 109,500 | 109,300 | 109,300 | 58.588214 | 6,410,519.966233 |
2022-02-11 21:01:00
| 109,300 | 109,300 | 109,000 | 109,000 | 188.452593 | 20,547,282.751147 |
2022-02-11 21:02:00
| 108,950 | 109,000 | 108,950 | 109,000 | 79.00168 | 8,609,498.414923 |
2022-02-11 21:03:00
| 108,950 | 108,950 | 108,600 | 108,600 | 241.388309 | 26,242,999.170464 |
2022-02-11 21:04:00
| 108,750 | 108,800 | 108,600 | 108,600 | 344.487303 | 37,477,889.263776 |
2022-02-11 21:05:00
| 108,600 | 108,950 | 108,550 | 108,950 | 131.58088 | 14,300,130.699796 |
2022-02-11 21:06:00
| 108,900 | 108,950 | 108,550 | 108,850 | 100.299693 | 10,904,213.962183 |
2022-02-11 21:07:00
| 108,700 | 108,700 | 108,600 | 108,650 | 169.573807 | 18,416,717.384999 |
2022-02-11 21:08:00
| 108,850 | 109,000 | 108,650 | 109,000 | 266.972138 | 29,066,581.526395 |
2022-02-11 21:09:00
| 109,000 | 109,000 | 108,650 | 108,650 | 139.041958 | 15,117,453.021692 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.