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 07:25:00
| 99,800 | 99,820 | 99,270 | 99,290 | 1,570.124355 | 156,230,119.307436 |
2022-02-12 07:26:00
| 99,290 | 99,800 | 99,000 | 99,010 | 2,987.750809 | 296,578,173.095249 |
2022-02-12 07:27:00
| 99,010 | 99,600 | 98,820 | 99,590 | 1,866.512998 | 184,844,499.645579 |
2022-02-12 07:28:00
| 99,580 | 99,580 | 99,130 | 99,200 | 653.358119 | 64,837,322.767363 |
2022-02-12 07:29:00
| 99,210 | 99,500 | 99,180 | 99,180 | 1,005.183528 | 99,755,323.150315 |
2022-02-12 07:30:00
| 99,180 | 99,390 | 99,180 | 99,200 | 197.482886 | 19,589,179.104487 |
2022-02-12 07:31:00
| 99,200 | 99,500 | 99,180 | 99,300 | 493.194202 | 48,988,557.691184 |
2022-02-12 07:32:00
| 99,300 | 99,550 | 99,300 | 99,400 | 599.828803 | 59,651,702.337322 |
2022-02-12 07:33:00
| 99,400 | 99,590 | 99,400 | 99,400 | 360.75268 | 35,896,958.080967 |
2022-02-12 07:34:00
| 99,410 | 99,590 | 99,410 | 99,590 | 125.976489 | 12,541,599.550536 |
2022-02-12 07:35:00
| 99,590 | 99,780 | 99,510 | 99,780 | 590.391749 | 58,805,273.214561 |
2022-02-12 07:36:00
| 99,770 | 99,780 | 99,510 | 99,690 | 297.067211 | 29,597,003.097549 |
2022-02-12 07:37:00
| 99,680 | 99,680 | 99,310 | 99,470 | 541.157043 | 53,822,737.954557 |
2022-02-12 07:38:00
| 99,370 | 99,460 | 99,300 | 99,310 | 1,117.029242 | 110,931,930.548827 |
2022-02-12 07:39:00
| 99,370 | 99,370 | 99,220 | 99,230 | 767.941021 | 76,257,927.9756 |
2022-02-12 07:40:00
| 99,230 | 99,230 | 99,020 | 99,130 | 465.465659 | 46,146,344.160285 |
2022-02-12 07:41:00
| 99,060 | 99,080 | 98,950 | 98,960 | 1,025.121659 | 101,524,332.011426 |
2022-02-12 07:42:00
| 98,910 | 98,910 | 98,750 | 98,750 | 1,069.397943 | 105,686,935.73608 |
2022-02-12 07:43:00
| 98,760 | 98,840 | 98,730 | 98,810 | 594.42308 | 58,704,814.616323 |
2022-02-12 07:44:00
| 98,840 | 98,870 | 98,800 | 98,820 | 1,381.220217 | 136,527,350.185693 |
2022-02-12 07:45:00
| 98,810 | 98,860 | 98,770 | 98,830 | 1,114.44537 | 110,116,657.417489 |
2022-02-12 07:46:00
| 98,860 | 98,860 | 98,250 | 98,490 | 1,623.456444 | 159,988,978.529449 |
2022-02-12 07:47:00
| 98,350 | 98,490 | 98,310 | 98,400 | 1,952.144369 | 192,059,700.18288 |
2022-02-12 07:48:00
| 98,310 | 98,500 | 98,310 | 98,500 | 1,653.252575 | 162,681,666.018281 |
2022-02-12 07:49:00
| 98,490 | 98,490 | 98,010 | 98,010 | 946.061037 | 92,927,683.273946 |
2022-02-12 07:50:00
| 98,070 | 98,130 | 97,740 | 98,000 | 2,605.603168 | 255,120,947.877603 |
2022-02-12 07:51:00
| 98,130 | 98,490 | 98,000 | 98,460 | 1,227.068902 | 120,634,400.020562 |
2022-02-12 07:52:00
| 98,460 | 98,460 | 98,180 | 98,180 | 831.655712 | 81,707,950.980552 |
2022-02-12 07:53:00
| 98,200 | 98,200 | 97,870 | 97,930 | 1,170.12783 | 114,808,078.141832 |
2022-02-12 07:54:00
| 97,920 | 97,930 | 97,740 | 97,740 | 404.158775 | 39,551,147.62836 |
2022-02-12 07:55:00
| 97,870 | 97,880 | 97,750 | 97,860 | 232.590816 | 22,749,223.249557 |
2022-02-12 07:56:00
| 97,830 | 98,590 | 97,830 | 98,040 | 911.082456 | 89,498,891.01415 |
2022-02-12 07:57:00
| 98,050 | 98,790 | 98,050 | 98,420 | 1,090.250591 | 107,452,306.608314 |
2022-02-12 07:58:00
| 98,390 | 98,430 | 98,200 | 98,380 | 307.643994 | 30,257,466.273115 |
2022-02-12 07:59:00
| 98,380 | 98,430 | 98,280 | 98,280 | 575.884622 | 56,653,165.477011 |
2022-02-12 08:00:00
| 98,290 | 98,380 | 98,200 | 98,380 | 319.365651 | 31,379,464.660882 |
2022-02-12 08:01:00
| 98,380 | 98,790 | 98,380 | 98,790 | 85.141348 | 8,390,240.741049 |
2022-02-12 08:02:00
| 98,790 | 98,900 | 98,790 | 98,880 | 1,010.868069 | 99,907,191.272877 |
2022-02-12 08:03:00
| 98,880 | 98,890 | 98,860 | 98,870 | 753.180188 | 74,471,266.740587 |
2022-02-12 08:04:00
| 98,870 | 98,890 | 98,790 | 98,790 | 270.778621 | 26,768,505.204328 |
2022-02-12 08:05:00
| 98,800 | 98,800 | 98,500 | 98,500 | 651.228543 | 64,217,391.653438 |
2022-02-12 08:06:00
| 98,520 | 98,600 | 98,350 | 98,590 | 677.907425 | 66,738,721.672192 |
2022-02-12 08:07:00
| 98,390 | 98,590 | 98,350 | 98,480 | 249.591871 | 24,557,693.273406 |
2022-02-12 08:08:00
| 98,470 | 98,480 | 98,320 | 98,320 | 667.848086 | 65,700,524.438813 |
2022-02-12 08:09:00
| 98,320 | 98,320 | 98,040 | 98,040 | 547.200579 | 53,748,823.105966 |
2022-02-12 08:10:00
| 98,040 | 98,050 | 97,900 | 97,930 | 665.171803 | 65,170,202.291422 |
2022-02-12 08:11:00
| 97,960 | 98,660 | 97,910 | 98,290 | 1,557.100977 | 152,559,957.7537 |
2022-02-12 08:12:00
| 98,290 | 98,650 | 98,250 | 98,330 | 181.315197 | 17,830,249.962029 |
2022-02-12 08:13:00
| 98,330 | 98,900 | 98,330 | 98,630 | 392.426996 | 38,704,936.780776 |
2022-02-12 08:14:00
| 98,670 | 98,840 | 98,670 | 98,800 | 597.535781 | 59,027,222.285854 |
2022-02-12 08:15:00
| 98,800 | 98,900 | 98,740 | 98,900 | 354.936919 | 35,087,920.250866 |
2022-02-12 08:16:00
| 98,900 | 99,460 | 98,900 | 99,230 | 1,117.583584 | 110,680,275.336339 |
2022-02-12 08:17:00
| 99,240 | 99,600 | 99,190 | 99,460 | 1,480.696012 | 147,231,825.657849 |
2022-02-12 08:18:00
| 99,450 | 99,450 | 99,190 | 99,190 | 739.064952 | 73,328,220.905465 |
2022-02-12 08:19:00
| 99,250 | 99,250 | 99,060 | 99,220 | 428.585939 | 42,512,963.242396 |
2022-02-12 08:20:00
| 99,220 | 99,220 | 99,010 | 99,100 | 341.258879 | 33,808,053.286334 |
2022-02-12 08:21:00
| 99,100 | 99,250 | 99,050 | 99,250 | 997.148892 | 98,806,647.445978 |
2022-02-12 08:22:00
| 99,400 | 99,510 | 99,250 | 99,510 | 378.799937 | 37,650,841.061931 |
2022-02-12 08:23:00
| 99,690 | 100,000 | 99,580 | 100,000 | 1,605.515833 | 160,422,561.218971 |
2022-02-12 08:24:00
| 100,000 | 100,300 | 100,000 | 100,300 | 1,041.361023 | 104,252,671.948875 |
2022-02-12 08:25:00
| 100,100 | 100,400 | 100,000 | 100,000 | 1,665.961061 | 166,703,291.521419 |
2022-02-12 08:26:00
| 100,000 | 100,050 | 100,000 | 100,050 | 269.649509 | 26,970,948.238451 |
2022-02-12 08:27:00
| 100,050 | 100,200 | 100,050 | 100,200 | 418.175985 | 41,851,630.524331 |
2022-02-12 08:28:00
| 100,200 | 100,200 | 99,800 | 99,830 | 1,355.072052 | 135,551,237.309709 |
2022-02-12 08:29:00
| 99,830 | 100,100 | 99,830 | 100,000 | 250.009824 | 24,970,600.322557 |
2022-02-12 08:30:00
| 100,000 | 100,400 | 99,920 | 100,400 | 188.900467 | 18,916,829.824721 |
2022-02-12 08:31:00
| 100,400 | 100,500 | 100,400 | 100,500 | 174.984983 | 17,571,739.061478 |
2022-02-12 08:32:00
| 100,500 | 100,850 | 100,150 | 100,150 | 784.694821 | 78,877,537.61805 |
2022-02-12 08:33:00
| 100,550 | 100,550 | 100,350 | 100,350 | 12.801692 | 1,285,699.986329 |
2022-02-12 08:34:00
| 100,400 | 100,450 | 100,400 | 100,450 | 29.240927 | 2,936,491.252361 |
2022-02-12 08:35:00
| 100,500 | 100,650 | 100,350 | 100,350 | 1,025.799192 | 103,066,413.663001 |
2022-02-12 08:36:00
| 100,350 | 100,500 | 100,300 | 100,300 | 221.530016 | 22,234,833.376576 |
2022-02-12 08:37:00
| 100,350 | 100,450 | 100,350 | 100,350 | 802.396673 | 80,559,667.060694 |
2022-02-12 08:38:00
| 100,450 | 100,450 | 100,200 | 100,300 | 677.115806 | 67,895,013.400194 |
2022-02-12 08:39:00
| 100,300 | 100,450 | 100,150 | 100,250 | 415.394283 | 41,678,565.512067 |
2022-02-12 08:40:00
| 100,250 | 100,300 | 100,000 | 100,150 | 487.43648 | 48,814,922.791468 |
2022-02-12 08:41:00
| 100,150 | 100,300 | 100,100 | 100,150 | 468.286319 | 46,903,542.292433 |
2022-02-12 08:42:00
| 100,150 | 100,250 | 100,050 | 100,150 | 103.041174 | 10,316,824.097049 |
2022-02-12 08:43:00
| 100,150 | 100,150 | 99,980 | 99,980 | 623.734211 | 62,396,482.761708 |
2022-02-12 08:44:00
| 99,980 | 100,000 | 99,950 | 99,990 | 754.721917 | 75,459,031.543671 |
2022-02-12 08:45:00
| 99,990 | 100,000 | 99,250 | 99,400 | 1,106.18236 | 110,397,598.381659 |
2022-02-12 08:46:00
| 99,400 | 99,670 | 99,400 | 99,440 | 179.979778 | 17,896,612.623835 |
2022-02-12 08:47:00
| 99,630 | 99,640 | 99,440 | 99,620 | 205.221049 | 20,420,028.185707 |
2022-02-12 08:48:00
| 99,670 | 99,710 | 99,600 | 99,630 | 235.39698 | 23,456,413.168955 |
2022-02-12 08:49:00
| 99,670 | 99,870 | 99,630 | 99,830 | 139.175007 | 13,871,922.032428 |
2022-02-12 08:50:00
| 99,870 | 99,990 | 99,830 | 99,990 | 287.929367 | 28,788,274.578622 |
2022-02-12 08:51:00
| 99,990 | 100,200 | 99,990 | 100,150 | 1,086.763193 | 108,748,816.305626 |
2022-02-12 08:52:00
| 100,350 | 100,350 | 100,100 | 100,100 | 282.316448 | 28,279,745.104282 |
2022-02-12 08:53:00
| 100,100 | 100,250 | 100,100 | 100,100 | 416.962127 | 41,738,629.909824 |
2022-02-12 08:54:00
| 100,100 | 100,250 | 100,100 | 100,200 | 122.38822 | 12,257,269.591866 |
2022-02-12 08:55:00
| 100,200 | 100,200 | 100,100 | 100,200 | 168.435311 | 16,862,347.848322 |
2022-02-12 08:56:00
| 100,100 | 100,200 | 100,050 | 100,050 | 245.460244 | 24,570,506.823199 |
2022-02-12 08:57:00
| 100,050 | 100,150 | 100,050 | 100,100 | 308.330966 | 30,867,809.370094 |
2022-02-12 08:58:00
| 100,100 | 100,150 | 100,100 | 100,150 | 228.293983 | 22,854,219.148868 |
2022-02-12 08:59:00
| 100,100 | 100,150 | 100,100 | 100,150 | 347.053208 | 34,749,734.139751 |
2022-02-12 08:29:00
| 99,830 | 100,100 | 99,830 | 100,000 | 250.009824 | 24,970,600.322557 |
2022-02-12 08:30:00
| 100,000 | 100,400 | 99,920 | 100,400 | 188.900467 | 18,916,829.824721 |
2022-02-12 08:31:00
| 100,400 | 100,500 | 100,400 | 100,500 | 174.984983 | 17,571,739.061478 |
2022-02-12 08:32:00
| 100,500 | 100,850 | 100,150 | 100,150 | 784.694821 | 78,877,537.61805 |
2022-02-12 08:33:00
| 100,550 | 100,550 | 100,350 | 100,350 | 12.801692 | 1,285,699.986329 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.