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 02:19:00 | 108,500 | 108,500 | 108,450 | 108,450 | 151.171962 | 16,397,225.401679 |
2022-02-12 02:21:00 | 108,450 | 108,450 | 108,200 | 108,200 | 131.016209 | 14,188,434.878885 |
2022-02-12 02:22:00 | 108,250 | 108,250 | 108,200 | 108,250 | 36.213865 | 3,919,523.984044 |
2022-02-12 02:23:00 | 108,250 | 108,250 | 108,200 | 108,200 | 23.859866 | 2,582,825.845283 |
2022-02-12 02:24:00 | 108,200 | 108,200 | 108,200 | 108,200 | 2.612586 | 282,681.809528 |
2022-02-12 02:25:00 | 108,200 | 108,200 | 108,200 | 108,200 | 0.3 | 32,460 |
2022-02-12 02:26:00 | 108,050 | 108,400 | 108,050 | 108,400 | 85.451685 | 9,235,267.483604 |
2022-02-12 02:27:00 | 108,400 | 108,400 | 108,400 | 108,400 | 13.332669 | 1,445,261.36838 |
2022-02-12 02:28:00 | 108,400 | 108,400 | 108,350 | 108,350 | 10.658756 | 1,154,945.364031 |
2022-02-12 02:30:00 | 108,100 | 108,200 | 108,100 | 108,100 | 16.301092 | 1,762,240.416915 |
2022-02-12 02:31:00 | 108,350 | 108,350 | 108,150 | 108,150 | 60.125496 | 6,504,597.450427 |
2022-02-12 02:32:00 | 108,100 | 108,100 | 108,100 | 108,100 | 10.993087 | 1,188,352.734968 |
2022-02-12 02:33:00 | 108,100 | 108,100 | 108,100 | 108,100 | 0.260856 | 28,198.586569 |
2022-02-12 02:35:00 | 108,100 | 108,200 | 108,000 | 108,000 | 286.799365 | 30,988,512.481139 |
2022-02-12 02:36:00 | 108,050 | 108,050 | 107,900 | 107,900 | 360.827998 | 38,955,435.461437 |
2022-02-12 02:37:00 | 108,100 | 108,100 | 108,100 | 108,100 | 0.913242 | 98,721.461281 |
2022-02-12 02:38:00 | 108,050 | 108,050 | 107,450 | 107,700 | 589.592786 | 63,509,241.099887 |
2022-02-12 02:39:00 | 107,700 | 107,850 | 107,700 | 107,800 | 171.192701 | 18,454,746.913456 |
2022-02-12 02:40:00 | 107,950 | 107,950 | 107,600 | 107,600 | 110.20427 | 11,861,912.945639 |
2022-02-12 02:41:00 | 107,600 | 107,600 | 107,600 | 107,600 | 0.72952 | 78,496.39504 |
2022-02-12 02:42:00 | 107,650 | 107,650 | 107,650 | 107,650 | 2.788104 | 300,139.404212 |
2022-02-12 02:43:00 | 107,650 | 107,650 | 107,650 | 107,650 | 5 | 538,250 |
2022-02-12 02:44:00 | 107,650 | 107,650 | 107,650 | 107,650 | 204.841132 | 22,051,147.844729 |
2022-02-12 02:46:00 | 107,700 | 107,850 | 107,700 | 107,850 | 10.398624 | 1,121,380.190973 |
2022-02-12 02:47:00 | 107,800 | 107,800 | 107,750 | 107,750 | 8.904733 | 959,682.998216 |
2022-02-12 02:48:00 | 107,750 | 107,850 | 107,750 | 107,800 | 48.339683 | 5,210,657.267054 |
2022-02-12 02:49:00 | 107,950 | 107,950 | 107,850 | 107,950 | 78.926681 | 8,516,233.558475 |
2022-02-12 02:50:00 | 107,900 | 107,950 | 107,750 | 107,850 | 22.920451 | 2,473,405.917181 |
2022-02-12 02:51:00 | 107,850 | 107,850 | 107,850 | 107,850 | 17.535899 | 1,891,246.720092 |
2022-02-12 02:52:00 | 107,850 | 107,850 | 107,750 | 107,750 | 34.357582 | 3,704,266.598796 |
2022-02-12 02:53:00 | 107,750 | 107,900 | 107,650 | 107,900 | 44.90169 | 4,836,521.07754 |
2022-02-12 02:54:00 | 107,850 | 107,850 | 107,850 | 107,850 | 1.058896 | 114,201.89801 |
2022-02-12 02:55:00 | 107,650 | 107,650 | 107,600 | 107,650 | 22.521516 | 2,424,003.477055 |
2022-02-12 02:56:00 | 107,550 | 107,650 | 107,400 | 107,600 | 412.375797 | 44,311,114.745215 |
2022-02-12 02:57:00 | 107,250 | 107,450 | 107,250 | 107,300 | 837.838192 | 89,878,777.886401 |
2022-02-12 02:58:00 | 107,300 | 107,300 | 107,300 | 107,300 | 2.607158 | 279,748.048035 |
2022-02-12 02:59:00 | 107,400 | 107,400 | 107,400 | 107,400 | 3.476783 | 373,406.49957 |
2022-02-12 03:00:00 | 107,400 | 107,400 | 107,400 | 107,400 | 52.946985 | 5,686,506.139596 |
2022-02-12 03:01:00 | 107,550 | 107,550 | 107,500 | 107,500 | 34.587747 | 3,719,738.636432 |
2022-02-12 03:02:00 | 107,500 | 107,500 | 107,450 | 107,450 | 96.713246 | 10,392,303.180597 |
2022-02-12 03:03:00 | 107,500 | 107,600 | 107,450 | 107,450 | 231.357763 | 24,871,561.790929 |
2022-02-12 03:04:00 | 107,500 | 107,500 | 107,500 | 107,500 | 0.1 | 10,750 |
2022-02-12 03:06:00 | 107,550 | 107,550 | 107,550 | 107,550 | 1.825024 | 196,281.316143 |
2022-02-12 03:07:00 | 107,650 | 107,650 | 107,650 | 107,650 | 3.190592 | 343,467.177128 |
2022-02-12 03:08:00 | 107,650 | 107,750 | 107,650 | 107,750 | 1.230687 | 132,538.197653 |
2022-02-12 03:09:00 | 107,750 | 107,750 | 107,750 | 107,750 | 63.425024 | 6,834,046.320915 |
2022-02-12 03:10:00 | 107,750 | 107,750 | 107,750 | 107,750 | 9.26419 | 998,216.495128 |
2022-02-12 03:11:00 | 107,750 | 107,750 | 107,750 | 107,750 | 0.9943 | 107,135.825 |
2022-02-12 03:12:00 | 107,750 | 107,750 | 107,450 | 107,450 | 2.128586 | 228,982.669872 |
2022-02-12 03:13:00 | 107,450 | 107,500 | 107,450 | 107,500 | 3.201665 | 344,078.982125 |
2022-02-12 03:14:00 | 107,550 | 107,600 | 107,550 | 107,600 | 1.446277 | 155,575.41088 |
2022-02-12 03:15:00 | 107,600 | 107,600 | 107,600 | 107,600 | 78.303992 | 8,425,509.532744 |
2022-02-12 03:16:00 | 107,600 | 107,600 | 107,600 | 107,600 | 10.859689 | 1,168,502.534248 |
2022-02-12 03:17:00 | 107,550 | 107,600 | 107,550 | 107,600 | 5.95077 | 640,278.141287 |
2022-02-12 03:19:00 | 107,550 | 107,700 | 107,550 | 107,700 | 11.945764 | 1,285,430.886349 |
2022-02-12 03:20:00 | 107,700 | 107,850 | 107,700 | 107,850 | 2.33651 | 251,714.074616 |
2022-02-12 03:21:00 | 107,850 | 107,850 | 107,850 | 107,850 | 33.48383 | 3,611,231.100012 |
2022-02-12 03:22:00 | 107,900 | 107,900 | 107,900 | 107,900 | 14.784401 | 1,595,236.827977 |
2022-02-12 03:23:00 | 107,900 | 107,950 | 107,900 | 107,950 | 60.502663 | 6,530,635.206994 |
2022-02-12 03:24:00 | 107,950 | 107,950 | 107,900 | 107,900 | 9.152936 | 987,823.428731 |
2022-02-12 03:25:00 | 107,900 | 107,900 | 107,850 | 107,850 | 14.33753 | 1,546,805.821003 |
2022-02-12 03:26:00 | 107,900 | 108,000 | 107,900 | 107,900 | 5.18414 | 559,868.583872 |
2022-02-12 03:27:00 | 107,850 | 108,000 | 107,850 | 107,850 | 45.401972 | 4,896,666.579874 |
2022-02-12 03:28:00 | 107,850 | 107,850 | 107,850 | 107,850 | 1.92319 | 207,415.999439 |
2022-02-12 03:29:00 | 107,550 | 107,550 | 107,450 | 107,450 | 53.015391 | 5,700,228.638873 |
2022-02-12 03:30:00 | 107,450 | 107,600 | 107,100 | 107,150 | 138.084132 | 14,809,387.166637 |
2022-02-12 03:31:00 | 107,150 | 107,250 | 106,700 | 106,800 | 712.065061 | 76,170,872.325531 |
2022-02-12 03:32:00 | 106,750 | 107,300 | 106,250 | 106,250 | 613.062017 | 65,356,440.94861 |
2022-02-12 03:33:00 | 106,600 | 106,650 | 106,250 | 106,400 | 131.449432 | 13,994,533.212413 |
2022-02-12 03:34:00 | 106,450 | 106,850 | 106,450 | 106,500 | 61.23996 | 6,535,408.692124 |
2022-02-12 03:35:00 | 106,500 | 106,700 | 106,350 | 106,350 | 86.708423 | 9,228,572.274185 |
2022-02-12 03:36:00 | 106,600 | 106,600 | 106,350 | 106,400 | 10.748561 | 1,144,716.943661 |
2022-02-12 03:37:00 | 106,400 | 106,400 | 106,000 | 106,000 | 956.843507 | 101,494,952.708682 |
2022-02-12 03:38:00 | 106,000 | 106,200 | 105,800 | 105,800 | 460.913884 | 48,817,195.689512 |
2022-02-12 03:39:00 | 105,800 | 105,900 | 105,350 | 105,350 | 877.118206 | 92,668,205.374812 |
2022-02-12 03:40:00 | 105,400 | 106,100 | 105,300 | 105,950 | 188.976959 | 19,988,127.006372 |
2022-02-12 03:41:00 | 105,650 | 105,950 | 105,300 | 105,300 | 361.444144 | 38,122,806.425652 |
2022-02-12 03:42:00 | 105,800 | 105,800 | 104,850 | 105,200 | 2,511.813304 | 263,740,779.330396 |
2022-02-12 03:43:00 | 105,500 | 105,850 | 103,750 | 105,400 | 4,521.273439 | 472,811,345.895036 |
2022-02-12 03:44:00 | 105,400 | 105,400 | 104,550 | 105,400 | 2,913.682139 | 305,771,707.136721 |
2022-02-12 03:45:00 | 105,400 | 105,400 | 104,650 | 105,100 | 831.027333 | 87,296,668.97928 |
2022-02-12 03:46:00 | 105,100 | 105,400 | 104,550 | 105,300 | 1,335.930179 | 140,510,365.429067 |
2022-02-12 03:47:00 | 105,300 | 105,400 | 104,850 | 105,050 | 492.557301 | 51,834,139.065094 |
2022-02-12 03:48:00 | 105,100 | 105,900 | 105,050 | 105,900 | 2,346.214779 | 247,872,519.493267 |
2022-02-12 03:49:00 | 105,900 | 105,900 | 105,150 | 105,650 | 168.520265 | 17,777,268.174671 |
2022-02-12 03:50:00 | 105,400 | 105,750 | 105,350 | 105,400 | 220.096898 | 23,222,060.256142 |
2022-02-12 03:51:00 | 105,400 | 105,700 | 105,400 | 105,600 | 371.405653 | 39,149,706.109643 |
2022-02-12 03:52:00 | 105,600 | 106,350 | 105,600 | 106,000 | 372.995447 | 39,482,601.501517 |
2022-02-12 03:53:00 | 106,000 | 106,200 | 105,950 | 105,950 | 100.801663 | 10,686,741.110568 |
2022-02-12 03:54:00 | 106,150 | 106,400 | 106,100 | 106,300 | 251.387032 | 26,681,556.959612 |
2022-02-12 03:55:00 | 106,400 | 106,400 | 105,950 | 106,250 | 134.83607 | 14,321,126.428719 |
2022-02-12 03:56:00 | 106,250 | 106,250 | 105,400 | 105,850 | 220.215337 | 23,265,829.612754 |
2022-02-12 03:57:00 | 105,850 | 105,850 | 105,300 | 105,300 | 53.651757 | 5,652,481.005423 |
2022-02-12 03:58:00 | 105,300 | 105,650 | 105,300 | 105,650 | 164.336137 | 17,333,847.551185 |
2022-02-12 03:59:00 | 105,650 | 105,800 | 105,500 | 105,500 | 71.915958 | 7,601,419.431741 |
2022-02-12 04:00:00 | 105,750 | 105,850 | 105,650 | 105,850 | 319.602156 | 33,808,177.640256 |
2022-02-12 04:01:00 | 105,850 | 105,900 | 105,500 | 105,500 | 173.965928 | 18,369,783.80183 |
2022-02-12 04:02:00 | 105,500 | 105,750 | 104,500 | 104,750 | 355.951686 | 37,355,895.765243 |
2022-02-12 04:03:00 | 104,750 | 105,100 | 104,650 | 105,100 | 410.991184 | 43,079,072.375998 |
2022-02-12 04:04:00 | 105,100 | 105,100 | 104,700 | 104,950 | 466.940263 | 48,923,968.951933 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.