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 10:14:00
| 101,000 | 101,350 | 101,000 | 101,300 | 186.363268 | 18,870,511.674044 |
2022-02-12 10:15:00
| 101,300 | 101,500 | 101,250 | 101,450 | 380.93846 | 38,617,378.512291 |
2022-02-12 10:16:00
| 101,450 | 101,500 | 101,350 | 101,350 | 157.482131 | 15,971,103.546688 |
2022-02-12 10:17:00
| 101,350 | 101,350 | 101,200 | 101,200 | 264.300966 | 26,779,226.84275 |
2022-02-12 10:18:00
| 101,150 | 101,400 | 100,950 | 101,200 | 256.423391 | 25,909,049.610446 |
2022-02-12 10:19:00
| 101,250 | 101,350 | 101,200 | 101,250 | 318.702316 | 32,273,386.240138 |
2022-02-12 10:20:00
| 101,250 | 101,350 | 101,200 | 101,350 | 706.545186 | 71,539,883.637642 |
2022-02-12 10:21:00
| 101,300 | 101,400 | 101,300 | 101,400 | 280.631671 | 28,449,110.594604 |
2022-02-12 10:22:00
| 101,400 | 101,450 | 101,350 | 101,450 | 341.876948 | 34,668,505.904756 |
2022-02-12 10:23:00
| 101,450 | 101,450 | 101,400 | 101,450 | 28.187387 | 2,859,381.792947 |
2022-02-12 10:24:00
| 101,450 | 101,500 | 101,450 | 101,500 | 139.930363 | 14,202,412.070072 |
2022-02-12 10:25:00
| 101,500 | 101,500 | 101,450 | 101,450 | 181.229875 | 18,389,083.862711 |
2022-02-12 10:26:00
| 101,450 | 101,500 | 101,400 | 101,500 | 4,549.400876 | 461,762,627.884854 |
2022-02-12 10:27:00
| 101,550 | 101,900 | 101,550 | 101,600 | 280.823117 | 28,595,232.229162 |
2022-02-12 10:28:00
| 101,650 | 101,650 | 101,550 | 101,600 | 148.848041 | 15,124,421.015635 |
2022-02-12 10:29:00
| 101,600 | 101,650 | 101,500 | 101,600 | 358.201243 | 36,373,074.726252 |
2022-02-12 10:30:00
| 101,600 | 101,800 | 101,600 | 101,800 | 501.474233 | 50,985,915.650743 |
2022-02-12 10:31:00
| 101,800 | 101,850 | 101,600 | 101,600 | 403.218802 | 41,042,088.317568 |
2022-02-12 10:32:00
| 101,600 | 101,650 | 101,500 | 101,550 | 318.367623 | 32,329,487.348278 |
2022-02-12 10:33:00
| 101,600 | 101,850 | 101,500 | 101,850 | 242.981653 | 24,670,371.791331 |
2022-02-12 10:34:00
| 101,850 | 101,850 | 101,600 | 101,600 | 86.903855 | 8,845,262.651139 |
2022-02-12 10:35:00
| 101,600 | 101,750 | 101,600 | 101,600 | 278.505886 | 28,306,223.056003 |
2022-02-12 10:36:00
| 101,600 | 101,800 | 101,550 | 101,750 | 506.065507 | 51,400,675.781225 |
2022-02-12 10:37:00
| 101,600 | 101,800 | 101,600 | 101,600 | 487.479224 | 49,561,783.214024 |
2022-02-12 10:38:00
| 101,600 | 101,750 | 101,500 | 101,750 | 375.253093 | 38,152,659.374882 |
2022-02-12 10:39:00
| 101,700 | 101,900 | 101,700 | 101,800 | 820.391722 | 83,544,632.02117 |
2022-02-12 10:40:00
| 101,800 | 101,850 | 101,800 | 101,800 | 300.031875 | 30,546,238.200405 |
2022-02-12 10:41:00
| 101,800 | 101,800 | 101,650 | 101,750 | 245.939966 | 25,025,886.573219 |
2022-02-12 10:42:00
| 101,650 | 101,800 | 101,650 | 101,750 | 300.711779 | 30,588,844.910299 |
2022-02-12 10:43:00
| 101,900 | 102,000 | 101,750 | 101,950 | 91.172257 | 9,298,548.189507 |
2022-02-12 10:44:00
| 101,950 | 102,200 | 101,800 | 102,200 | 1,359.641494 | 138,791,997.164376 |
2022-02-12 10:45:00
| 102,200 | 102,200 | 102,100 | 102,150 | 311.540126 | 31,834,097.324435 |
2022-02-12 10:46:00
| 102,150 | 102,150 | 101,950 | 102,000 | 422.234463 | 43,102,029.837661 |
2022-02-12 10:47:00
| 102,050 | 102,100 | 102,000 | 102,100 | 289.463379 | 29,548,819.425185 |
2022-02-12 10:48:00
| 102,100 | 102,200 | 102,050 | 102,200 | 1,042.598863 | 106,500,388.526036 |
2022-02-12 10:49:00
| 102,150 | 102,250 | 102,150 | 102,250 | 1,496.592603 | 152,946,785.135169 |
2022-02-12 10:50:00
| 102,350 | 102,650 | 102,350 | 102,650 | 289.839267 | 29,729,663.986757 |
2022-02-12 10:51:00
| 102,600 | 102,600 | 102,450 | 102,500 | 487.141297 | 49,951,513.777849 |
2022-02-12 10:52:00
| 102,450 | 102,750 | 102,350 | 102,750 | 460.130952 | 47,180,610.655285 |
2022-02-12 10:53:00
| 102,750 | 102,800 | 102,600 | 102,700 | 820.636803 | 84,304,812.68056 |
2022-02-12 10:54:00
| 102,700 | 103,050 | 102,700 | 102,850 | 2,284.215185 | 234,674,566.35724 |
2022-02-12 10:55:00
| 102,850 | 103,100 | 102,650 | 102,850 | 304.658368 | 31,342,262.118397 |
2022-02-12 10:56:00
| 102,850 | 103,000 | 102,650 | 102,800 | 409.065663 | 42,106,549.088876 |
2022-02-12 10:57:00
| 102,750 | 102,800 | 102,550 | 102,800 | 973.234888 | 99,892,799.519525 |
2022-02-12 10:58:00
| 102,600 | 102,600 | 102,550 | 102,550 | 425.643633 | 43,665,399.837171 |
2022-02-12 10:59:00
| 102,550 | 102,800 | 102,550 | 102,550 | 322.714606 | 33,095,145.1336 |
2022-02-12 11:00:00
| 102,550 | 102,750 | 102,350 | 102,350 | 267.235973 | 27,394,785.177969 |
2022-02-12 11:01:00
| 102,350 | 102,500 | 102,100 | 102,400 | 499.209005 | 51,054,282.143632 |
2022-02-12 11:02:00
| 102,400 | 102,400 | 102,100 | 102,100 | 749.557785 | 76,582,281.050997 |
2022-02-12 11:03:00
| 102,350 | 102,400 | 102,100 | 102,400 | 197.867377 | 20,245,158.322161 |
2022-02-12 11:04:00
| 102,400 | 102,600 | 102,400 | 102,600 | 123.063906 | 12,608,073.120119 |
2022-02-12 11:05:00
| 102,600 | 102,600 | 102,600 | 102,600 | 38.767781 | 3,977,574.31521 |
2022-02-12 11:06:00
| 102,700 | 103,000 | 102,550 | 102,700 | 175.364119 | 18,031,963.64412 |
2022-02-12 11:07:00
| 102,700 | 102,900 | 102,700 | 102,700 | 117.949093 | 12,115,063.919098 |
2022-02-12 11:08:00
| 102,750 | 103,150 | 102,750 | 103,050 | 375.740451 | 38,685,274.449144 |
2022-02-12 11:09:00
| 103,000 | 103,100 | 103,000 | 103,050 | 327.204146 | 33,709,389.795186 |
2022-02-12 11:10:00
| 103,050 | 103,100 | 103,050 | 103,100 | 98.21894 | 10,124,670.130187 |
2022-02-12 11:11:00
| 103,100 | 103,150 | 103,100 | 103,150 | 160.69027 | 16,569,063.056523 |
2022-02-12 11:12:00
| 103,200 | 103,250 | 103,200 | 103,250 | 31.213773 | 3,222,368.7581 |
2022-02-12 11:13:00
| 103,250 | 103,300 | 103,200 | 103,200 | 300.415642 | 31,028,270.829721 |
2022-02-12 11:14:00
| 103,250 | 103,550 | 103,250 | 103,450 | 200.725986 | 20,755,807.696523 |
2022-02-12 11:15:00
| 103,450 | 103,500 | 103,450 | 103,450 | 146.851196 | 15,191,865.317475 |
2022-02-12 11:16:00
| 103,450 | 103,500 | 103,450 | 103,500 | 312.417318 | 32,331,167.267263 |
2022-02-12 11:17:00
| 103,500 | 103,550 | 103,350 | 103,450 | 126.232837 | 13,063,297.892601 |
2022-02-12 11:18:00
| 103,450 | 103,500 | 103,150 | 103,200 | 692.051739 | 71,539,600.373611 |
2022-02-12 11:19:00
| 103,150 | 103,150 | 102,950 | 103,000 | 287.927294 | 29,680,949.975686 |
2022-02-12 11:20:00
| 103,000 | 103,050 | 102,600 | 102,600 | 207.921395 | 21,371,468.377471 |
2022-02-12 11:21:00
| 102,600 | 102,850 | 102,500 | 102,800 | 347.129792 | 35,611,172.373572 |
2022-02-12 11:22:00
| 102,550 | 102,900 | 102,500 | 102,550 | 464.226981 | 47,624,625.106535 |
2022-02-12 11:23:00
| 102,550 | 102,600 | 102,500 | 102,600 | 137.901655 | 14,142,536.320856 |
2022-02-12 11:24:00
| 102,600 | 102,700 | 102,550 | 102,550 | 267.753362 | 27,480,304.801368 |
2022-02-12 11:25:00
| 102,550 | 102,800 | 102,550 | 102,800 | 135.608039 | 13,913,037.866938 |
2022-02-12 11:26:00
| 102,750 | 102,750 | 102,150 | 102,150 | 606.518645 | 62,084,689.705434 |
2022-02-12 11:27:00
| 102,200 | 102,350 | 102,050 | 102,350 | 447.085471 | 45,675,345.57744 |
2022-02-12 11:28:00
| 102,300 | 102,300 | 102,200 | 102,200 | 12.056232 | 1,232,953.952236 |
2022-02-12 11:29:00
| 102,150 | 102,300 | 102,100 | 102,300 | 300.710436 | 30,736,642.408821 |
2022-02-12 11:30:00
| 102,300 | 102,300 | 102,000 | 102,050 | 528.727258 | 53,980,851.477183 |
2022-02-12 11:31:00
| 102,050 | 102,200 | 102,050 | 102,200 | 176.750995 | 18,044,127.605089 |
2022-02-12 11:32:00
| 102,200 | 102,250 | 102,150 | 102,200 | 363.017523 | 37,098,328.282992 |
2022-02-12 11:33:00
| 102,200 | 102,200 | 102,050 | 102,100 | 217.922912 | 22,247,647.061388 |
2022-02-12 11:34:00
| 102,100 | 102,400 | 102,050 | 102,150 | 573.212166 | 58,572,544.720406 |
2022-02-12 11:35:00
| 102,150 | 102,150 | 102,000 | 102,150 | 315.625134 | 32,235,014.254359 |
2022-02-12 11:36:00
| 102,050 | 102,400 | 101,950 | 102,250 | 965.292024 | 98,499,157.909071 |
2022-02-12 11:37:00
| 102,250 | 102,250 | 102,050 | 102,250 | 116.092163 | 11,869,842.796392 |
2022-02-12 11:38:00
| 102,250 | 102,800 | 102,250 | 102,650 | 44.055843 | 4,519,298.822832 |
2022-02-12 11:39:00
| 102,650 | 102,900 | 102,450 | 102,850 | 291.109027 | 29,856,744.926315 |
2022-02-12 11:40:00
| 102,900 | 102,900 | 102,850 | 102,900 | 80.097831 | 8,240,087.924771 |
2022-02-12 11:41:00
| 102,900 | 102,950 | 102,850 | 102,950 | 216.015892 | 22,224,898.408702 |
2022-02-12 11:42:00
| 102,850 | 102,850 | 102,350 | 102,850 | 500.242759 | 51,295,104.72916 |
2022-02-12 11:43:00
| 102,750 | 103,250 | 102,750 | 103,200 | 243.351501 | 25,067,100.350393 |
2022-02-12 11:44:00
| 103,150 | 103,200 | 102,750 | 102,800 | 131.464476 | 13,557,334.436099 |
2022-02-12 11:45:00
| 103,100 | 103,100 | 102,850 | 102,850 | 42.494628 | 4,370,669.718968 |
2022-02-12 11:46:00
| 102,750 | 102,750 | 102,550 | 102,550 | 276.770449 | 28,406,375.806087 |
2022-02-12 11:47:00
| 102,550 | 102,600 | 102,400 | 102,500 | 199.866036 | 20,493,510.754306 |
2022-02-12 11:48:00
| 102,500 | 102,500 | 102,450 | 102,500 | 191.887593 | 19,667,360.687954 |
2022-02-12 11:49:00
| 102,500 | 102,900 | 102,500 | 102,850 | 74.225231 | 7,622,554.146961 |
2022-02-12 11:50:00
| 102,850 | 102,850 | 102,650 | 102,850 | 34.316478 | 3,528,756.247049 |
2022-02-12 11:51:00
| 102,850 | 102,850 | 102,800 | 102,850 | 27.536553 | 2,831,593.04785 |
2022-02-12 11:52:00
| 102,850 | 102,950 | 102,600 | 102,950 | 73.1295 | 7,511,968.045826 |
2022-02-12 11:53:00
| 102,950 | 102,950 | 102,800 | 102,800 | 94.251024 | 9,695,378.75805 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.