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 22:51:00 | 111,050 | 111,200 | 111,050 | 111,200 | 111.79148 | 12,420,776.189042 |
2022-02-11 22:52:00 | 111,150 | 111,150 | 110,950 | 110,950 | 186.077667 | 20,662,377.426736 |
2022-02-11 22:53:00 | 110,900 | 111,000 | 110,900 | 110,950 | 50.560982 | 5,609,582.308861 |
2022-02-11 22:54:00 | 110,950 | 111,100 | 110,950 | 111,100 | 194.970767 | 21,656,168.789766 |
2022-02-11 22:55:00 | 111,200 | 111,200 | 111,100 | 111,100 | 316.048295 | 35,143,764.204934 |
2022-02-11 22:56:00 | 111,200 | 111,200 | 111,000 | 111,100 | 103.218392 | 11,462,500.863322 |
2022-02-11 22:57:00 | 111,100 | 111,150 | 111,000 | 111,100 | 116.62214 | 12,954,076.397118 |
2022-02-11 22:58:00 | 111,100 | 111,100 | 111,000 | 111,100 | 80.627396 | 8,953,197.253836 |
2022-02-11 22:59:00 | 111,050 | 111,100 | 111,000 | 111,000 | 162.100905 | 18,004,555.283216 |
2022-02-11 23:00:00 | 111,000 | 111,100 | 110,950 | 110,950 | 204.939239 | 22,746,794.293741 |
2022-02-11 23:01:00 | 110,950 | 111,000 | 110,950 | 111,000 | 136.863894 | 15,190,252.358977 |
2022-02-11 23:02:00 | 110,950 | 110,950 | 110,850 | 110,850 | 182.52032 | 20,237,404.02071 |
2022-02-11 23:03:00 | 110,850 | 111,000 | 110,750 | 110,750 | 158.624693 | 17,580,398.744816 |
2022-02-11 23:04:00 | 110,700 | 110,700 | 110,550 | 110,550 | 50.307846 | 5,563,721.362147 |
2022-02-11 23:05:00 | 110,500 | 110,600 | 110,350 | 110,350 | 178.834896 | 19,757,045.029732 |
2022-02-11 23:06:00 | 110,400 | 110,550 | 110,400 | 110,550 | 24.951588 | 2,757,638.937452 |
2022-02-11 23:07:00 | 110,550 | 110,600 | 110,550 | 110,600 | 24.114526 | 2,666,567.598934 |
2022-02-11 23:08:00 | 110,550 | 110,550 | 110,400 | 110,400 | 113.810428 | 12,571,512.688443 |
2022-02-11 23:09:00 | 110,350 | 110,350 | 109,950 | 110,000 | 129.103719 | 14,211,264.853819 |
2022-02-11 23:10:00 | 110,000 | 110,000 | 109,800 | 109,950 | 154.031036 | 16,928,597.203902 |
2022-02-11 23:11:00 | 109,950 | 110,200 | 109,950 | 110,200 | 152.270599 | 16,749,322.401214 |
2022-02-11 23:12:00 | 110,050 | 110,200 | 110,050 | 110,050 | 32.039001 | 3,526,948.375639 |
2022-02-11 23:13:00 | 110,000 | 110,050 | 109,950 | 109,950 | 102.149459 | 11,237,503.315291 |
2022-02-11 23:14:00 | 109,900 | 110,200 | 109,900 | 109,950 | 89.218353 | 9,812,157.86447 |
2022-02-11 23:15:00 | 109,700 | 109,950 | 109,400 | 109,400 | 568.008489 | 62,263,859.379463 |
2022-02-11 23:16:00 | 109,450 | 109,950 | 109,400 | 109,950 | 50.56832 | 5,540,925.004501 |
2022-02-11 23:17:00 | 109,950 | 110,200 | 109,950 | 110,000 | 81.165528 | 8,928,571.544915 |
2022-02-11 23:18:00 | 110,000 | 110,050 | 110,000 | 110,050 | 16.703359 | 1,838,051.884043 |
2022-02-11 23:19:00 | 110,050 | 110,050 | 109,900 | 109,900 | 44.254958 | 4,865,878.758301 |
2022-02-11 23:20:00 | 109,850 | 110,150 | 109,450 | 109,450 | 137.350194 | 15,078,927.291597 |
2022-02-11 23:21:00 | 109,600 | 109,700 | 109,550 | 109,700 | 109.161709 | 11,963,046.493204 |
2022-02-11 23:22:00 | 109,700 | 109,700 | 109,600 | 109,650 | 27.222673 | 2,985,265.863733 |
2022-02-11 23:23:00 | 109,600 | 109,700 | 109,600 | 109,700 | 38.753273 | 4,248,599.263156 |
2022-02-11 23:24:00 | 109,700 | 109,950 | 109,600 | 109,650 | 60.331065 | 6,619,968.828256 |
2022-02-11 23:25:00 | 109,900 | 109,900 | 109,900 | 109,900 | 9.345674 | 1,027,089.560511 |
2022-02-11 23:26:00 | 110,000 | 110,150 | 109,900 | 109,950 | 247.202401 | 27,198,185.034717 |
2022-02-11 23:27:00 | 110,000 | 110,100 | 109,950 | 109,950 | 279.30487 | 30,734,273.071304 |
2022-02-11 23:28:00 | 109,950 | 109,950 | 109,950 | 109,950 | 16.866727 | 1,854,496.649043 |
2022-02-11 23:29:00 | 109,900 | 109,900 | 109,750 | 109,750 | 2.22392 | 244,099.504018 |
2022-02-11 23:30:00 | 109,900 | 110,100 | 109,900 | 110,100 | 110.21405 | 12,122,973.179452 |
2022-02-11 23:31:00 | 110,100 | 110,600 | 110,100 | 110,250 | 83.662717 | 9,228,440.884423 |
2022-02-11 23:32:00 | 110,200 | 110,750 | 110,200 | 110,250 | 129.919875 | 14,332,440.927515 |
2022-02-11 23:33:00 | 110,250 | 110,250 | 110,000 | 110,100 | 130.963433 | 14,418,117.390645 |
2022-02-11 23:34:00 | 110,100 | 110,100 | 109,600 | 109,600 | 169.861556 | 18,659,097.704101 |
2022-02-11 23:35:00 | 109,700 | 109,700 | 109,050 | 109,350 | 477.942022 | 52,296,671.312609 |
2022-02-11 23:36:00 | 109,000 | 109,350 | 108,750 | 109,050 | 343.544774 | 37,451,058.323291 |
2022-02-11 23:37:00 | 109,050 | 109,950 | 109,050 | 109,250 | 126.835659 | 13,875,943.365277 |
2022-02-11 23:38:00 | 109,750 | 109,750 | 109,300 | 109,350 | 21.570767 | 2,358,630.710929 |
2022-02-11 23:39:00 | 109,350 | 109,350 | 109,350 | 109,350 | 40.199791 | 4,395,847.095549 |
2022-02-11 23:40:00 | 109,350 | 109,500 | 109,200 | 109,200 | 200.233616 | 21,884,351.488296 |
2022-02-11 23:41:00 | 109,200 | 109,200 | 109,050 | 109,050 | 34.661833 | 3,782,628.539312 |
2022-02-11 23:42:00 | 109,000 | 109,000 | 108,750 | 109,000 | 105.645929 | 11,493,471.381339 |
2022-02-11 23:43:00 | 109,000 | 109,600 | 108,850 | 109,000 | 108.571528 | 11,858,337.761434 |
2022-02-11 23:44:00 | 109,150 | 109,400 | 109,050 | 109,300 | 98.823186 | 10,784,526.163766 |
2022-02-11 23:45:00 | 109,300 | 110,000 | 109,300 | 109,900 | 197.291685 | 21,619,294.190768 |
2022-02-11 23:46:00 | 109,850 | 110,000 | 109,850 | 110,000 | 339.052086 | 37,293,549.577673 |
2022-02-11 23:47:00 | 110,000 | 110,150 | 109,950 | 110,100 | 562.689342 | 61,908,669.85546 |
2022-02-11 23:48:00 | 110,100 | 110,150 | 109,900 | 109,950 | 404.205694 | 44,476,906.952757 |
2022-02-11 23:49:00 | 109,950 | 110,050 | 109,950 | 109,950 | 69.357965 | 7,629,908.286934 |
2022-02-11 23:50:00 | 110,000 | 110,050 | 109,900 | 109,900 | 50.670337 | 5,572,373.811437 |
2022-02-11 23:51:00 | 109,950 | 109,950 | 109,750 | 109,750 | 41.577347 | 4,568,830.020936 |
2022-02-11 23:52:00 | 109,750 | 109,900 | 109,500 | 109,850 | 61.605298 | 6,763,437.993028 |
2022-02-11 23:53:00 | 109,800 | 109,900 | 109,650 | 109,900 | 329.698842 | 36,205,850.179199 |
2022-02-11 23:54:00 | 109,850 | 109,850 | 109,650 | 109,650 | 6.846738 | 751,344.848016 |
2022-02-11 23:55:00 | 109,650 | 109,900 | 109,650 | 109,900 | 57.191028 | 6,277,187.984835 |
2022-02-11 23:56:00 | 109,900 | 109,900 | 109,650 | 109,650 | 35.363061 | 3,886,217.970192 |
2022-02-11 23:57:00 | 109,650 | 109,650 | 109,600 | 109,600 | 111.602467 | 12,235,925.884136 |
2022-02-11 23:58:00 | 109,600 | 109,600 | 109,400 | 109,450 | 151.083499 | 16,556,163.110184 |
2022-02-11 23:59:00 | 109,400 | 109,450 | 109,400 | 109,450 | 30.520199 | 3,339,935.767416 |
2022-02-12 00:00:00 | 109,500 | 109,950 | 109,450 | 109,450 | 138.75668 | 15,199,140.969148 |
2022-02-12 00:01:00 | 109,750 | 109,750 | 109,750 | 109,750 | 11.7396 | 1,288,421.1 |
2022-02-12 00:02:00 | 109,550 | 109,900 | 109,550 | 109,900 | 39.711191 | 4,354,942.340283 |
2022-02-12 00:03:00 | 109,600 | 109,850 | 109,600 | 109,850 | 9.925633 | 1,090,305.794937 |
2022-02-12 00:04:00 | 109,850 | 109,850 | 109,600 | 109,600 | 12.723372 | 1,394,481.832343 |
2022-02-12 00:05:00 | 109,600 | 109,750 | 109,450 | 109,750 | 121.217628 | 13,271,760.059706 |
2022-02-12 00:06:00 | 109,750 | 109,900 | 109,600 | 109,600 | 106.641505 | 11,697,131.232359 |
2022-02-12 00:07:00 | 109,600 | 109,900 | 109,600 | 109,750 | 28.831152 | 3,166,292.064247 |
2022-02-12 00:08:00 | 109,600 | 109,900 | 109,500 | 109,900 | 48.405178 | 5,305,901.040072 |
2022-02-12 00:09:00 | 109,700 | 109,700 | 109,700 | 109,700 | 7.25 | 795,325 |
2022-02-12 00:10:00 | 109,700 | 109,700 | 109,700 | 109,700 | 0.091158 | 9,999.99969 |
2022-02-12 00:11:00 | 109,600 | 109,600 | 109,600 | 109,600 | 1.358444 | 148,885.470072 |
2022-02-12 00:12:00 | 109,600 | 109,600 | 109,600 | 109,600 | 1.824797 | 199,997.78408 |
2022-02-12 00:13:00 | 109,600 | 109,700 | 109,600 | 109,600 | 44.802735 | 4,914,265.22863 |
2022-02-12 00:14:00 | 109,600 | 109,700 | 109,600 | 109,700 | 16.51203 | 1,810,591.436246 |
2022-02-12 00:15:00 | 109,700 | 109,700 | 109,700 | 109,700 | 53.073339 | 5,822,145.334374 |
2022-02-12 00:16:00 | 109,700 | 109,700 | 109,550 | 109,550 | 4.217079 | 462,599.920154 |
2022-02-12 00:17:00 | 109,600 | 109,600 | 109,600 | 109,600 | 3.921909 | 429,841.17708 |
2022-02-12 00:18:00 | 109,550 | 109,600 | 109,450 | 109,450 | 152.129807 | 16,657,505.828611 |
2022-02-12 00:19:00 | 109,450 | 109,700 | 109,300 | 109,700 | 66.934607 | 7,323,243.087021 |
2022-02-12 00:20:00 | 109,650 | 109,700 | 109,650 | 109,700 | 13.065323 | 1,433,188.51549 |
2022-02-12 00:21:00 | 109,700 | 109,700 | 109,700 | 109,700 | 2.024586 | 222,097.111625 |
2022-02-12 00:22:00 | 109,700 | 109,750 | 109,700 | 109,700 | 22.708968 | 2,491,200.426238 |
2022-02-12 00:23:00 | 109,700 | 109,700 | 109,650 | 109,650 | 55.058295 | 6,039,332.251842 |
2022-02-12 00:24:00 | 109,700 | 109,700 | 109,700 | 109,700 | 9.0437 | 992,093.936074 |
2022-02-12 00:25:00 | 109,650 | 109,650 | 109,650 | 109,650 | 17.798481 | 1,951,603.482221 |
2022-02-12 00:26:00 | 109,650 | 109,700 | 109,650 | 109,700 | 101.178023 | 11,095,171.016933 |
2022-02-12 00:27:00 | 109,800 | 109,800 | 109,800 | 109,800 | 1.628 | 178,754.4 |
2022-02-12 00:28:00 | 109,800 | 109,950 | 109,700 | 109,950 | 17.383057 | 1,907,090.168938 |
2022-02-12 00:29:00 | 109,750 | 109,750 | 109,750 | 109,750 | 61.5 | 6,749,625 |
2022-02-12 00:30:00 | 109,950 | 110,200 | 109,750 | 109,750 | 117.467208 | 12,922,950.263948 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.