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
|
|---|---|---|---|---|---|---|
2022-02-12 00:31:00 | 109,800 | 109,800 | 109,800 | 109,800 | 13 | 1,427,400 |
2022-02-12 00:32:00 | 109,800 | 109,850 | 109,800 | 109,800 | 10.361208 | 1,137,774.014568 |
2022-02-12 00:33:00 | 109,950 | 109,950 | 109,950 | 109,950 | 19.393531 | 2,132,318.784027 |
2022-02-12 00:34:00 | 109,950 | 109,950 | 109,800 | 109,800 | 224.4897 | 24,650,455.040975 |
2022-02-12 00:35:00 | 109,850 | 109,850 | 109,850 | 109,850 | 1.803 | 198,059.55 |
2022-02-12 00:36:00 | 109,850 | 110,050 | 109,850 | 110,050 | 0.4201 | 46,175.190409 |
2022-02-12 00:37:00 | 110,050 | 110,150 | 110,050 | 110,150 | 17.844203 | 1,965,448.837949 |
2022-02-12 00:38:00 | 110,150 | 110,150 | 110,150 | 110,150 | 0.163414 | 17,999.999228 |
2022-02-12 00:39:00 | 110,150 | 110,150 | 110,150 | 110,150 | 73.159965 | 8,058,570.103995 |
2022-02-12 00:40:00 | 110,100 | 110,300 | 110,100 | 110,300 | 68.143519 | 7,510,408.028623 |
2022-02-12 00:41:00 | 110,300 | 110,350 | 110,250 | 110,250 | 12.254694 | 1,352,073.53426 |
2022-02-12 00:42:00 | 110,250 | 110,250 | 110,200 | 110,200 | 41.253485 | 4,547,120.551105 |
2022-02-12 00:43:00 | 110,250 | 110,350 | 110,250 | 110,350 | 43.234522 | 4,768,024.023507 |
2022-02-12 00:44:00 | 110,350 | 110,350 | 110,250 | 110,250 | 9.120041 | 1,005,489.549594 |
2022-02-12 00:45:00 | 110,200 | 110,250 | 110,200 | 110,200 | 5.061149 | 557,810.12178 |
2022-02-12 00:46:00 | 110,350 | 110,350 | 110,200 | 110,200 | 9.964219 | 1,099,412.00625 |
2022-02-12 00:47:00 | 110,350 | 110,350 | 110,350 | 110,350 | 2.937512 | 324,154.408371 |
2022-02-12 00:48:00 | 110,300 | 110,300 | 110,200 | 110,300 | 27.39837 | 3,019,472.263941 |
2022-02-12 00:49:00 | 110,300 | 110,350 | 110,200 | 110,200 | 47.877492 | 5,278,656.304365 |
2022-02-12 00:50:00 | 110,200 | 110,200 | 110,000 | 110,050 | 21.284246 | 2,343,675.989092 |
2022-02-12 00:51:00 | 110,100 | 110,100 | 110,050 | 110,050 | 11.523549 | 1,268,531.401326 |
2022-02-12 00:52:00 | 110,050 | 110,300 | 110,000 | 110,300 | 79.250138 | 8,720,831.041329 |
2022-02-12 00:53:00 | 110,300 | 110,300 | 110,300 | 110,300 | 1.676887 | 184,960.632791 |
2022-02-12 00:54:00 | 110,250 | 110,300 | 110,250 | 110,300 | 49.775099 | 5,487,800.441723 |
2022-02-12 00:55:00 | 110,300 | 110,300 | 110,300 | 110,300 | 1.120586 | 123,600.649036 |
2022-02-12 00:56:00 | 110,100 | 110,300 | 110,100 | 110,300 | 10 | 1,101,216.135902 |
2022-02-12 00:57:00 | 110,200 | 110,300 | 110,200 | 110,300 | 12.785941 | 1,409,322.00371 |
2022-02-12 00:58:00 | 110,250 | 110,250 | 110,250 | 110,250 | 5.05 | 556,762.5 |
2022-02-12 00:59:00 | 110,100 | 110,100 | 110,100 | 110,100 | 10.538969 | 1,160,340.436254 |
2022-02-12 01:00:00 | 110,100 | 110,300 | 110,100 | 110,300 | 434.552528 | 47,845,029.939146 |
2022-02-12 01:01:00 | 110,050 | 110,600 | 110,050 | 110,600 | 107.501328 | 11,860,158.264671 |
2022-02-12 01:02:00 | 110,250 | 110,250 | 110,000 | 110,050 | 104.50939 | 11,501,099.592905 |
2022-02-12 01:03:00 | 110,050 | 110,150 | 109,800 | 110,150 | 4.637892 | 510,117.441046 |
2022-02-12 01:04:00 | 110,150 | 110,150 | 110,150 | 110,150 | 18.701 | 2,059,915.15 |
2022-02-12 01:06:00 | 109,850 | 109,950 | 109,800 | 109,950 | 122.55987 | 13,457,543.916524 |
2022-02-12 01:07:00 | 109,800 | 110,150 | 109,800 | 110,100 | 225.731025 | 24,815,051.800452 |
2022-02-12 01:08:00 | 110,100 | 110,100 | 110,050 | 110,100 | 720.293074 | 79,303,404.86535 |
2022-02-12 01:09:00 | 110,100 | 110,100 | 109,850 | 109,850 | 150.760405 | 16,587,734.308401 |
2022-02-12 01:10:00 | 109,850 | 110,050 | 109,850 | 110,050 | 190.826137 | 20,986,465.984791 |
2022-02-12 01:11:00 | 110,050 | 110,200 | 109,850 | 110,100 | 133.928943 | 14,739,154.843366 |
2022-02-12 01:12:00 | 110,100 | 110,300 | 110,100 | 110,200 | 24.333195 | 2,681,960.128581 |
2022-02-12 01:13:00 | 110,200 | 110,200 | 109,950 | 110,200 | 26.127 | 2,878,531.363143 |
2022-02-12 01:14:00 | 110,200 | 110,350 | 110,150 | 110,350 | 184.675433 | 20,353,874.270586 |
2022-02-12 01:15:00 | 110,350 | 110,400 | 110,350 | 110,400 | 1.252324 | 138,235.248409 |
2022-02-12 01:16:00 | 110,400 | 110,400 | 110,100 | 110,100 | 5.150356 | 567,375.229311 |
2022-02-12 01:17:00 | 110,100 | 110,150 | 109,750 | 109,750 | 170.420523 | 18,718,971.501022 |
2022-02-12 01:18:00 | 109,750 | 109,950 | 109,750 | 109,800 | 25.376229 | 2,787,147.407888 |
2022-02-12 01:19:00 | 109,800 | 109,950 | 109,800 | 109,950 | 4.677868 | 513,756.935391 |
2022-02-12 01:20:00 | 109,950 | 110,100 | 109,900 | 110,100 | 1.317139 | 144,889.813614 |
2022-02-12 01:21:00 | 110,100 | 110,250 | 110,100 | 110,200 | 149.658942 | 16,498,317.390953 |
2022-02-12 01:22:00 | 110,000 | 110,000 | 109,950 | 109,950 | 77.46905 | 8,518,404.215322 |
2022-02-12 01:23:00 | 109,950 | 109,950 | 109,950 | 109,950 | 107.223397 | 11,789,212.554026 |
2022-02-12 01:24:00 | 109,950 | 109,950 | 109,800 | 109,800 | 132.344051 | 14,547,262.908395 |
2022-02-12 01:25:00 | 109,800 | 109,800 | 109,800 | 109,800 | 54.690948 | 6,005,066.129928 |
2022-02-12 01:26:00 | 109,700 | 109,750 | 109,650 | 109,650 | 78.960431 | 8,660,805.908829 |
2022-02-12 01:27:00 | 109,600 | 109,600 | 109,550 | 109,550 | 2.503859 | 274,411.858224 |
2022-02-12 01:28:00 | 109,550 | 109,600 | 109,550 | 109,600 | 1.498923 | 164,276.214229 |
2022-02-12 01:29:00 | 109,550 | 109,750 | 109,500 | 109,500 | 19.995994 | 2,190,698.944091 |
2022-02-12 01:30:00 | 109,500 | 109,750 | 109,500 | 109,500 | 4.423329 | 484,582.273228 |
2022-02-12 01:31:00 | 109,500 | 109,500 | 109,450 | 109,450 | 35.596963 | 3,897,738.772048 |
2022-02-12 01:32:00 | 109,500 | 109,500 | 109,400 | 109,400 | 49.934607 | 5,465,358.208019 |
2022-02-12 01:33:00 | 109,400 | 109,400 | 109,150 | 109,200 | 107.036785 | 11,697,414.977728 |
2022-02-12 01:34:00 | 109,150 | 109,200 | 108,900 | 108,950 | 728.771226 | 79,485,840.633075 |
2022-02-12 01:35:00 | 108,950 | 109,050 | 108,950 | 109,000 | 147.316649 | 16,059,793.751035 |
2022-02-12 01:36:00 | 109,000 | 109,250 | 108,750 | 109,100 | 358.830385 | 39,094,367.268283 |
2022-02-12 01:37:00 | 108,750 | 108,950 | 108,600 | 108,600 | 453.367043 | 49,338,281.256076 |
2022-02-12 01:38:00 | 108,600 | 108,850 | 108,600 | 108,850 | 4.537709 | 493,196.350246 |
2022-02-12 01:39:00 | 108,850 | 108,900 | 108,750 | 108,900 | 14.986148 | 1,631,852.21635 |
2022-02-12 01:40:00 | 108,850 | 109,150 | 108,850 | 109,150 | 5.757852 | 628,116.449075 |
2022-02-12 01:41:00 | 109,150 | 109,150 | 109,150 | 109,150 | 93.269548 | 10,180,371.210043 |
2022-02-12 01:42:00 | 109,150 | 109,150 | 109,150 | 109,150 | 0.434286 | 47,402.298345 |
2022-02-12 01:44:00 | 108,900 | 109,050 | 108,850 | 108,900 | 17.022286 | 1,854,135.744434 |
2022-02-12 01:45:00 | 109,150 | 109,150 | 109,150 | 109,150 | 7.529 | 821,790.35 |
2022-02-12 01:46:00 | 109,150 | 109,150 | 108,950 | 109,100 | 12.801231 | 1,397,130.572495 |
2022-02-12 01:47:00 | 109,150 | 109,150 | 109,050 | 109,050 | 18.498091 | 2,018,515.778654 |
2022-02-12 01:48:00 | 109,150 | 109,450 | 109,150 | 109,350 | 90.315268 | 9,864,881.789655 |
2022-02-12 01:49:00 | 109,400 | 109,400 | 109,350 | 109,350 | 2.377616 | 260,065.524616 |
2022-02-12 01:50:00 | 109,200 | 109,200 | 109,150 | 109,150 | 12.038289 | 1,314,070.839089 |
2022-02-12 01:51:00 | 109,100 | 109,100 | 109,050 | 109,050 | 113.41882 | 12,368,345.208495 |
2022-02-12 01:52:00 | 109,050 | 109,050 | 109,000 | 109,000 | 69.68207 | 7,595,804.113473 |
2022-02-12 01:53:00 | 109,000 | 109,000 | 108,800 | 108,800 | 117.140968 | 12,750,800.184233 |
2022-02-12 01:54:00 | 108,800 | 109,250 | 108,750 | 109,250 | 26.831198 | 2,918,557.445853 |
2022-02-12 01:57:00 | 109,200 | 109,200 | 109,200 | 109,200 | 5 | 546,000 |
2022-02-12 01:58:00 | 109,050 | 109,250 | 108,800 | 108,950 | 83.595483 | 9,104,411.179857 |
2022-02-12 01:59:00 | 108,950 | 109,200 | 108,950 | 109,200 | 17.750536 | 1,936,666.810095 |
2022-02-12 02:00:00 | 108,900 | 108,900 | 108,900 | 108,900 | 13.09167 | 1,425,682.832508 |
2022-02-12 02:01:00 | 108,750 | 108,750 | 108,750 | 108,750 | 0.796641 | 86,634.685913 |
2022-02-12 02:03:00 | 109,100 | 109,150 | 109,100 | 109,150 | 229.877576 | 25,089,962.982805 |
2022-02-12 02:04:00 | 109,150 | 109,150 | 108,850 | 108,850 | 59.795828 | 6,525,564.953739 |
2022-02-12 02:06:00 | 109,000 | 109,000 | 108,850 | 108,850 | 257.735828 | 28,059,816.008465 |
2022-02-12 02:07:00 | 108,850 | 108,900 | 108,850 | 108,850 | 10.745108 | 1,169,885.904783 |
2022-02-12 02:08:00 | 108,850 | 108,850 | 108,850 | 108,850 | 5.794193 | 630,697.892811 |
2022-02-12 02:10:00 | 108,850 | 109,050 | 108,850 | 109,050 | 16.380552 | 1,784,656.816549 |
2022-02-12 02:11:00 | 109,050 | 109,200 | 109,050 | 109,200 | 24.106832 | 2,630,071.261964 |
2022-02-12 02:12:00 | 109,250 | 109,250 | 109,250 | 109,250 | 2.644943 | 288,959.999808 |
2022-02-12 02:13:00 | 109,200 | 109,200 | 109,200 | 109,200 | 30.623767 | 3,344,115.317088 |
2022-02-12 02:15:00 | 109,050 | 109,050 | 108,900 | 108,900 | 7.844688 | 854,423.835743 |
2022-02-12 02:16:00 | 108,900 | 109,050 | 108,850 | 109,050 | 2.779526 | 302,562.364382 |
2022-02-12 02:17:00 | 108,950 | 108,950 | 108,850 | 108,850 | 257.759173 | 28,057,436.364629 |
2022-02-12 02:18:00 | 108,850 | 108,850 | 108,500 | 108,500 | 251.959277 | 27,359,948.894371 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.