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 21:10:00 | 108,650 | 108,950 | 108,650 | 108,700 | 252.024954 | 27,386,307.369504 |
2022-02-11 21:11:00 | 108,800 | 108,800 | 108,700 | 108,800 | 144.544284 | 15,714,726.040074 |
2022-02-11 21:12:00 | 108,950 | 108,950 | 108,950 | 108,950 | 14.932183 | 1,626,861.29427 |
2022-02-11 21:13:00 | 109,000 | 109,250 | 108,700 | 109,150 | 190.380875 | 20,713,600.458021 |
2022-02-11 21:14:00 | 109,100 | 109,100 | 108,950 | 109,100 | 65.160073 | 7,107,190.834444 |
2022-02-11 21:15:00 | 109,100 | 109,300 | 109,100 | 109,200 | 223.861787 | 24,445,274.501109 |
2022-02-11 21:16:00 | 109,250 | 109,300 | 109,100 | 109,100 | 3.021656 | 330,165.896417 |
2022-02-11 21:17:00 | 109,300 | 109,300 | 109,100 | 109,300 | 100.770894 | 11,009,180.349227 |
2022-02-11 21:18:00 | 109,100 | 109,150 | 109,050 | 109,050 | 98.919744 | 10,793,728.455117 |
2022-02-11 21:19:00 | 109,000 | 109,050 | 109,000 | 109,050 | 50.302391 | 5,483,564.166446 |
2022-02-11 21:20:00 | 109,100 | 109,150 | 109,100 | 109,100 | 38.990613 | 4,253,885.055113 |
2022-02-11 21:21:00 | 109,100 | 109,100 | 109,100 | 109,100 | 13.337608 | 1,455,133.026254 |
2022-02-11 21:22:00 | 109,100 | 109,100 | 109,100 | 109,100 | 173.139287 | 18,889,496.175697 |
2022-02-11 21:23:00 | 109,050 | 109,300 | 108,900 | 109,300 | 1,336.584394 | 145,872,022.224099 |
2022-02-11 21:24:00 | 109,300 | 109,450 | 109,300 | 109,450 | 35.181011 | 3,848,256.092021 |
2022-02-11 21:25:00 | 109,500 | 109,600 | 109,450 | 109,600 | 75.960177 | 8,315,643.849256 |
2022-02-11 21:26:00 | 109,600 | 109,600 | 109,550 | 109,550 | 267.380038 | 29,297,801.209901 |
2022-02-11 21:27:00 | 109,550 | 109,550 | 109,500 | 109,550 | 86.872511 | 9,515,502.698403 |
2022-02-11 21:28:00 | 109,600 | 109,750 | 109,550 | 109,750 | 228.067559 | 25,024,428.202034 |
2022-02-11 21:30:00 | 109,600 | 109,700 | 109,550 | 109,600 | 76.159344 | 8,348,969.782955 |
2022-02-11 21:31:00 | 109,550 | 109,550 | 109,450 | 109,450 | 231.188913 | 25,319,319.616545 |
2022-02-11 21:32:00 | 109,450 | 109,500 | 109,400 | 109,450 | 262.334936 | 28,712,968.520619 |
2022-02-11 21:33:00 | 109,450 | 109,600 | 109,400 | 109,600 | 49.739843 | 5,444,441.001206 |
2022-02-11 21:34:00 | 109,400 | 109,600 | 109,400 | 109,600 | 14.683331 | 1,607,679.365338 |
2022-02-11 21:35:00 | 109,400 | 109,500 | 109,250 | 109,500 | 156.345295 | 17,086,168.815793 |
2022-02-11 21:36:00 | 109,200 | 109,350 | 109,200 | 109,200 | 150.060417 | 16,395,755.441886 |
2022-02-11 21:37:00 | 109,300 | 109,350 | 109,200 | 109,250 | 38.811013 | 4,239,854.084547 |
2022-02-11 21:38:00 | 109,350 | 109,650 | 109,350 | 109,600 | 257.516698 | 28,195,613.867953 |
2022-02-11 21:39:00 | 109,600 | 109,650 | 109,550 | 109,600 | 141.230697 | 15,479,400.867072 |
2022-02-11 21:40:00 | 109,600 | 109,650 | 109,600 | 109,650 | 27.361271 | 2,999,743.818722 |
2022-02-11 21:41:00 | 109,650 | 109,750 | 109,550 | 109,700 | 93.46996 | 10,243,769.259795 |
2022-02-11 21:42:00 | 109,750 | 109,750 | 109,650 | 109,750 | 92.248014 | 10,119,864.299185 |
2022-02-11 21:43:00 | 109,750 | 109,750 | 109,700 | 109,700 | 19.31075 | 2,119,331.99893 |
2022-02-11 21:44:00 | 109,550 | 109,600 | 109,500 | 109,500 | 4.800369 | 525,775.731698 |
2022-02-11 21:45:00 | 109,650 | 109,650 | 109,250 | 109,250 | 41.746073 | 4,568,668.12911 |
2022-02-11 21:46:00 | 109,350 | 109,550 | 109,350 | 109,550 | 18.615219 | 2,037,319.565102 |
2022-02-11 21:47:00 | 109,550 | 109,550 | 109,550 | 109,550 | 6.537781 | 716,213.95237 |
2022-02-11 21:48:00 | 109,600 | 109,600 | 109,400 | 109,600 | 48.176689 | 5,276,675.956372 |
2022-02-11 21:49:00 | 109,600 | 109,650 | 109,600 | 109,650 | 4.1068 | 450,264.306735 |
2022-02-11 21:50:00 | 109,600 | 109,600 | 109,600 | 109,600 | 30.1433 | 3,303,705.68 |
2022-02-11 21:51:00 | 109,600 | 109,600 | 109,550 | 109,550 | 134.157313 | 14,702,339.285728 |
2022-02-11 21:52:00 | 109,600 | 109,650 | 109,600 | 109,650 | 761.081714 | 83,415,831.011796 |
2022-02-11 21:53:00 | 109,650 | 109,650 | 109,350 | 109,650 | 53.245465 | 5,835,079.169868 |
2022-02-11 21:54:00 | 109,400 | 109,650 | 109,150 | 109,150 | 189.399116 | 20,715,468.247631 |
2022-02-11 21:55:00 | 109,650 | 109,650 | 109,650 | 109,650 | 27.606869 | 3,027,093.147473 |
2022-02-11 21:56:00 | 109,650 | 109,650 | 109,650 | 109,650 | 16.664558 | 1,827,268.827464 |
2022-02-11 21:57:00 | 109,650 | 109,650 | 109,350 | 109,650 | 74.622721 | 8,162,762.853692 |
2022-02-11 21:58:00 | 109,600 | 109,600 | 109,600 | 109,600 | 0.220055 | 24,117.999504 |
2022-02-11 21:59:00 | 109,600 | 109,600 | 109,600 | 109,600 | 17.126902 | 1,877,108.44276 |
2022-02-11 22:00:00 | 109,600 | 109,600 | 109,550 | 109,550 | 65.893598 | 7,221,679.37916 |
2022-02-11 22:01:00 | 109,350 | 109,550 | 109,250 | 109,400 | 638.674657 | 69,844,620.889153 |
2022-02-11 22:02:00 | 109,400 | 109,700 | 109,250 | 109,700 | 31.450095 | 3,444,439.842042 |
2022-02-11 22:03:00 | 109,750 | 109,750 | 109,700 | 109,750 | 43.574877 | 4,780,448.500738 |
2022-02-11 22:04:00 | 109,750 | 109,750 | 109,700 | 109,700 | 25.53183 | 2,801,228.405262 |
2022-02-11 22:05:00 | 109,700 | 109,700 | 109,550 | 109,550 | 162.78699 | 17,839,635.865701 |
2022-02-11 22:06:00 | 109,550 | 109,700 | 109,350 | 109,700 | 251.145518 | 27,527,243.596357 |
2022-02-11 22:07:00 | 109,700 | 109,750 | 109,600 | 109,600 | 227.519294 | 24,949,169.768235 |
2022-02-11 22:08:00 | 109,700 | 109,750 | 109,600 | 109,750 | 124.556212 | 13,664,456.387733 |
2022-02-11 22:09:00 | 109,750 | 109,750 | 109,600 | 109,750 | 481.661105 | 52,861,194.312282 |
2022-02-11 22:10:00 | 109,600 | 109,750 | 109,600 | 109,750 | 67.186406 | 7,369,288.537325 |
2022-02-11 22:11:00 | 109,750 | 109,800 | 109,750 | 109,800 | 426.947883 | 46,857,834.620838 |
2022-02-11 22:12:00 | 109,800 | 109,850 | 109,750 | 109,800 | 63.998044 | 7,030,010.868375 |
2022-02-11 22:13:00 | 109,800 | 109,850 | 109,800 | 109,850 | 20.609418 | 2,263,898.463835 |
2022-02-11 22:14:00 | 109,850 | 109,850 | 109,800 | 109,850 | 44.920734 | 4,934,432.83437 |
2022-02-11 22:15:00 | 109,850 | 109,900 | 109,850 | 109,900 | 37.746976 | 4,148,373.02791 |
2022-02-11 22:16:00 | 109,950 | 109,950 | 109,900 | 109,900 | 100.594682 | 11,057,729.816014 |
2022-02-11 22:17:00 | 109,950 | 110,050 | 109,950 | 110,050 | 119.853339 | 13,181,783.651865 |
2022-02-11 22:18:00 | 110,050 | 110,250 | 110,050 | 110,250 | 211.724738 | 23,303,960.751994 |
2022-02-11 22:19:00 | 110,250 | 110,300 | 110,100 | 110,100 | 69.288687 | 7,637,603.520205 |
2022-02-11 22:20:00 | 110,200 | 110,200 | 110,100 | 110,100 | 7.363545 | 811,445.179714 |
2022-02-11 22:21:00 | 110,200 | 110,200 | 110,100 | 110,100 | 174.925934 | 19,259,355.275615 |
2022-02-11 22:22:00 | 110,100 | 110,350 | 109,900 | 110,350 | 147.627026 | 16,250,891.309469 |
2022-02-11 22:23:00 | 110,400 | 110,500 | 110,400 | 110,450 | 199.328378 | 22,014,956.758619 |
2022-02-11 22:24:00 | 110,450 | 110,450 | 110,400 | 110,400 | 45.386356 | 5,012,872.970498 |
2022-02-11 22:25:00 | 110,450 | 110,450 | 110,400 | 110,400 | 89.219017 | 9,852,637.624995 |
2022-02-11 22:26:00 | 110,400 | 110,400 | 110,100 | 110,200 | 19.787923 | 2,180,677.005541 |
2022-02-11 22:27:00 | 110,100 | 110,200 | 110,050 | 110,150 | 116.069108 | 12,776,062.672689 |
2022-02-11 22:28:00 | 110,150 | 110,150 | 109,850 | 110,100 | 146.707226 | 16,135,704.791198 |
2022-02-11 22:29:00 | 110,100 | 110,200 | 110,100 | 110,200 | 214.805649 | 23,656,125.309085 |
2022-02-11 22:30:00 | 110,200 | 110,200 | 110,100 | 110,100 | 24.740032 | 2,725,185.40821 |
2022-02-11 22:31:00 | 110,100 | 110,450 | 110,050 | 110,400 | 184.885023 | 20,384,587.221256 |
2022-02-11 22:32:00 | 110,250 | 110,300 | 110,200 | 110,200 | 38.443541 | 4,239,105.675118 |
2022-02-11 22:33:00 | 110,200 | 110,450 | 110,150 | 110,250 | 69.40752 | 7,652,298.970902 |
2022-02-11 22:34:00 | 110,400 | 110,550 | 110,400 | 110,550 | 50.644385 | 5,593,421.428543 |
2022-02-11 22:35:00 | 110,550 | 110,600 | 110,450 | 110,600 | 44.849327 | 4,957,699.734399 |
2022-02-11 22:36:00 | 110,600 | 110,700 | 110,550 | 110,650 | 153.838353 | 17,017,471.702865 |
2022-02-11 22:37:00 | 110,700 | 110,700 | 110,350 | 110,600 | 185.654376 | 20,518,948.99892 |
2022-02-11 22:38:00 | 110,600 | 110,700 | 110,550 | 110,700 | 459.623857 | 50,863,997.068554 |
2022-02-11 22:39:00 | 110,700 | 110,800 | 110,700 | 110,800 | 79.857304 | 8,844,874.1014 |
2022-02-11 22:40:00 | 110,800 | 110,950 | 110,800 | 110,950 | 220.02032 | 24,406,694.728691 |
2022-02-11 22:41:00 | 110,950 | 111,250 | 110,950 | 111,150 | 474.380675 | 52,723,958.660079 |
2022-02-11 22:42:00 | 111,150 | 111,250 | 110,950 | 111,000 | 2,305.250908 | 255,923,996.306511 |
2022-02-11 22:43:00 | 110,950 | 111,000 | 110,950 | 111,000 | 20.231675 | 2,244,798.495674 |
2022-02-11 22:44:00 | 110,950 | 111,000 | 110,900 | 110,900 | 65.797653 | 7,300,710.742794 |
2022-02-11 22:45:00 | 110,900 | 111,050 | 110,900 | 111,050 | 73.570394 | 8,159,179.365154 |
2022-02-11 22:46:00 | 111,050 | 111,050 | 110,750 | 110,750 | 152.822117 | 16,932,800.995311 |
2022-02-11 22:47:00 | 110,750 | 110,950 | 110,550 | 110,700 | 169.280812 | 18,747,208.866585 |
2022-02-11 22:48:00 | 110,600 | 110,700 | 110,550 | 110,550 | 182.107932 | 20,151,511.77704 |
2022-02-11 22:49:00 | 110,700 | 110,800 | 110,700 | 110,800 | 19.241761 | 2,130,814.158887 |
2022-02-11 22:50:00 | 110,950 | 111,150 | 110,850 | 111,150 | 153.807057 | 17,064,017.382393 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.