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 11:54:00
| 102,850 | 102,950 | 102,850 | 102,950 | 160.053198 | 16,469,307.591322 |
2022-02-12 11:55:00
| 102,950 | 103,050 | 102,950 | 103,050 | 266.942292 | 27,496,240.222585 |
2022-02-12 11:56:00
| 103,050 | 103,100 | 103,050 | 103,100 | 203.616074 | 20,982,893.927923 |
2022-02-12 11:57:00
| 103,100 | 103,100 | 102,950 | 103,100 | 113.993386 | 11,749,568.420793 |
2022-02-12 11:58:00
| 103,100 | 103,200 | 103,100 | 103,200 | 422.460181 | 43,567,022.752914 |
2022-02-12 11:59:00
| 103,200 | 103,300 | 103,200 | 103,200 | 298.549795 | 30,822,051.326504 |
2022-02-12 12:00:00
| 103,200 | 103,200 | 103,050 | 103,050 | 372.808553 | 38,454,260.492667 |
2022-02-12 12:01:00
| 103,000 | 103,200 | 103,000 | 103,150 | 127.703506 | 13,175,427.216702 |
2022-02-12 12:02:00
| 103,200 | 103,600 | 103,150 | 103,500 | 186.394849 | 19,276,886.350035 |
2022-02-12 12:03:00
| 103,500 | 103,700 | 103,450 | 103,700 | 261.758342 | 27,117,389.599672 |
2022-02-12 12:04:00
| 103,700 | 103,850 | 103,450 | 103,450 | 508.378824 | 52,689,941.714708 |
2022-02-12 12:05:00
| 103,450 | 103,450 | 103,150 | 103,150 | 464.044754 | 47,971,999.433527 |
2022-02-12 12:06:00
| 103,150 | 103,350 | 103,150 | 103,350 | 102.950861 | 10,622,942.698766 |
2022-02-12 12:07:00
| 103,200 | 103,350 | 103,100 | 103,350 | 180.274456 | 18,607,033.672233 |
2022-02-12 12:08:00
| 103,350 | 103,550 | 103,350 | 103,500 | 41.416145 | 4,286,814.771734 |
2022-02-12 12:09:00
| 103,500 | 103,550 | 103,350 | 103,350 | 1,073.315504 | 111,062,491.011595 |
2022-02-12 12:10:00
| 103,350 | 103,500 | 102,700 | 102,800 | 530.5882 | 54,734,560.116313 |
2022-02-12 12:11:00
| 102,900 | 102,900 | 102,600 | 102,800 | 760.100703 | 78,040,214.765038 |
2022-02-12 12:12:00
| 102,800 | 102,800 | 102,800 | 102,800 | 100.793498 | 10,361,571.610848 |
2022-02-12 12:13:00
| 102,750 | 102,750 | 102,450 | 102,650 | 182.931366 | 18,759,715.166503 |
2022-02-12 12:14:00
| 102,450 | 102,550 | 102,050 | 102,100 | 507.362124 | 51,817,576.881314 |
2022-02-12 12:15:00
| 102,100 | 102,650 | 102,100 | 102,250 | 585.030812 | 59,853,126.53914 |
2022-02-12 12:16:00
| 102,400 | 102,400 | 102,250 | 102,250 | 65.656888 | 6,715,250.936216 |
2022-02-12 12:17:00
| 102,400 | 102,400 | 102,250 | 102,300 | 358.812922 | 36,723,908.326594 |
2022-02-12 12:18:00
| 102,600 | 102,750 | 102,350 | 102,750 | 19.95785 | 2,048,419.597989 |
2022-02-12 12:19:00
| 102,650 | 102,750 | 102,650 | 102,750 | 288.776942 | 29,668,599.572379 |
2022-02-12 12:20:00
| 102,750 | 102,750 | 102,750 | 102,750 | 74.642998 | 7,669,568.08971 |
2022-02-12 12:21:00
| 102,750 | 102,750 | 102,750 | 102,750 | 89.947362 | 9,242,091.394125 |
2022-02-12 12:22:00
| 102,700 | 102,700 | 102,450 | 102,600 | 102.750134 | 10,538,254.197513 |
2022-02-12 12:23:00
| 102,600 | 102,700 | 102,600 | 102,700 | 149.945298 | 15,386,844.326938 |
2022-02-12 12:24:00
| 102,700 | 102,700 | 102,050 | 102,200 | 292.136778 | 29,889,305.122287 |
2022-02-12 12:25:00
| 102,200 | 102,500 | 102,150 | 102,500 | 111.215093 | 11,375,459.200281 |
2022-02-12 12:26:00
| 102,450 | 102,450 | 101,750 | 101,800 | 338.077681 | 34,468,614.801796 |
2022-02-12 12:27:00
| 101,800 | 101,800 | 101,250 | 101,400 | 580.424328 | 58,944,286.839348 |
2022-02-12 12:28:00
| 101,400 | 101,400 | 101,150 | 101,200 | 214.03356 | 21,669,775.882435 |
2022-02-12 12:29:00
| 101,100 | 101,300 | 100,600 | 101,150 | 1,260.67936 | 127,180,878.08217 |
2022-02-12 12:30:00
| 101,150 | 101,500 | 101,100 | 101,500 | 952.690481 | 96,439,974.23832 |
2022-02-12 12:31:00
| 101,500 | 101,650 | 101,500 | 101,550 | 384.0995 | 38,988,335.637342 |
2022-02-12 12:32:00
| 101,550 | 101,650 | 101,550 | 101,600 | 252.790867 | 25,679,968.10369 |
2022-02-12 12:33:00
| 101,600 | 101,600 | 101,400 | 101,450 | 481.720936 | 48,895,125.078192 |
2022-02-12 12:34:00
| 101,450 | 101,700 | 101,200 | 101,700 | 660.807867 | 67,096,181.191653 |
2022-02-12 12:35:00
| 101,700 | 101,700 | 101,650 | 101,700 | 60.388826 | 6,141,534.661259 |
2022-02-12 12:36:00
| 101,600 | 101,650 | 101,550 | 101,600 | 138.000517 | 14,020,780.30519 |
2022-02-12 12:37:00
| 101,600 | 101,700 | 101,600 | 101,650 | 118.800926 | 12,076,205.912836 |
2022-02-12 12:38:00
| 101,650 | 101,850 | 101,650 | 101,850 | 226.495978 | 23,046,445.024339 |
2022-02-12 12:39:00
| 101,850 | 102,050 | 101,850 | 102,000 | 67.489035 | 6,879,234.194665 |
2022-02-12 12:40:00
| 101,900 | 101,900 | 101,700 | 101,900 | 79.76761 | 8,125,888.022932 |
2022-02-12 12:41:00
| 101,900 | 102,000 | 101,850 | 102,000 | 102.142787 | 10,415,030.718093 |
2022-02-12 12:42:00
| 102,000 | 102,000 | 101,750 | 101,750 | 127.570006 | 13,011,300.487028 |
2022-02-12 12:43:00
| 101,900 | 102,000 | 101,900 | 102,000 | 11.022472 | 1,123,589.887629 |
2022-02-12 12:44:00
| 101,900 | 102,000 | 101,900 | 101,950 | 119.539638 | 12,187,035.969503 |
2022-02-12 12:45:00
| 101,950 | 101,950 | 101,900 | 101,900 | 76.260132 | 7,774,091.418558 |
2022-02-12 12:46:00
| 101,900 | 102,150 | 101,900 | 102,150 | 45.135351 | 4,608,694.481264 |
2022-02-12 12:47:00
| 102,150 | 102,200 | 102,000 | 102,000 | 267.304237 | 27,297,213.301268 |
2022-02-12 12:48:00
| 102,000 | 102,300 | 101,850 | 101,850 | 86.24583 | 8,791,350.289542 |
2022-02-12 12:49:00
| 101,750 | 102,200 | 101,750 | 102,200 | 43.526033 | 4,441,111.386782 |
2022-02-12 12:50:00
| 101,900 | 102,200 | 101,850 | 101,850 | 27.953787 | 2,851,421.377683 |
2022-02-12 12:51:00
| 101,850 | 101,850 | 101,800 | 101,850 | 15.837396 | 1,612,870.740611 |
2022-02-12 12:52:00
| 101,900 | 101,900 | 101,900 | 101,900 | 0.408935 | 41,670.506051 |
2022-02-12 12:53:00
| 101,900 | 102,100 | 101,900 | 102,100 | 46.845768 | 4,775,511.312126 |
2022-02-12 12:54:00
| 102,100 | 102,100 | 101,850 | 102,100 | 60.956113 | 6,213,695.975962 |
2022-02-12 12:55:00
| 102,100 | 102,200 | 102,100 | 102,150 | 18.31834 | 1,870,410.282059 |
2022-02-12 12:56:00
| 102,150 | 102,150 | 101,850 | 101,850 | 78.305108 | 7,976,851.594493 |
2022-02-12 12:57:00
| 101,850 | 101,900 | 101,850 | 101,850 | 181.565179 | 18,492,604.725154 |
2022-02-12 12:58:00
| 102,100 | 102,100 | 101,850 | 101,850 | 24.252464 | 2,470,172.757658 |
2022-02-12 12:59:00
| 101,850 | 102,100 | 101,800 | 101,800 | 132.458772 | 13,485,310.227428 |
2022-02-12 13:00:00
| 101,800 | 102,100 | 101,800 | 102,100 | 1.926746 | 196,242.03764 |
2022-02-12 13:01:00
| 101,950 | 102,100 | 101,800 | 102,000 | 24.749016 | 2,522,284.972465 |
2022-02-12 13:02:00
| 101,800 | 101,950 | 101,500 | 101,500 | 456.1045 | 46,319,047.266059 |
2022-02-12 13:03:00
| 101,500 | 102,100 | 101,500 | 102,100 | 141.804392 | 14,399,316.406921 |
2022-02-12 13:04:00
| 102,000 | 102,100 | 101,950 | 101,950 | 139.149776 | 14,199,778.93633 |
2022-02-12 13:05:00
| 102,050 | 102,250 | 101,950 | 102,250 | 120.144086 | 12,257,508.617058 |
2022-02-12 13:06:00
| 102,300 | 102,350 | 102,000 | 102,350 | 51.904808 | 5,302,033.674636 |
2022-02-12 13:07:00
| 102,350 | 102,450 | 102,100 | 102,250 | 80.268215 | 8,218,114.775674 |
2022-02-12 13:08:00
| 102,300 | 102,400 | 102,300 | 102,400 | 21.745425 | 2,226,523.960866 |
2022-02-12 13:09:00
| 102,400 | 102,400 | 102,350 | 102,350 | 71.521884 | 7,323,275.153273 |
2022-02-12 13:10:00
| 102,300 | 102,300 | 102,150 | 102,200 | 64.802835 | 6,624,719.378138 |
2022-02-12 13:11:00
| 102,200 | 102,300 | 102,200 | 102,300 | 93.122456 | 9,517,623.301814 |
2022-02-12 13:12:00
| 102,350 | 102,350 | 102,200 | 102,350 | 36.930841 | 3,777,993.178026 |
2022-02-12 13:13:00
| 102,400 | 102,400 | 102,200 | 102,200 | 41.110781 | 4,204,054.764831 |
2022-02-12 13:14:00
| 102,200 | 102,250 | 102,200 | 102,250 | 34.983041 | 3,575,824.292435 |
2022-02-12 13:15:00
| 102,250 | 102,250 | 102,200 | 102,250 | 6.47129 | 661,539.375558 |
2022-02-12 13:16:00
| 102,250 | 102,400 | 102,100 | 102,400 | 667.583967 | 68,262,467.974605 |
2022-02-12 13:17:00
| 102,400 | 102,400 | 102,300 | 102,350 | 61.304183 | 6,274,496.226202 |
2022-02-12 13:18:00
| 102,300 | 102,300 | 102,250 | 102,300 | 373.55886 | 38,214,832.759001 |
2022-02-12 13:19:00
| 102,400 | 102,450 | 102,250 | 102,400 | 5.849966 | 598,989.625491 |
2022-02-12 13:20:00
| 102,350 | 102,400 | 102,350 | 102,400 | 75.602207 | 7,740,813.942546 |
2022-02-12 13:21:00
| 102,400 | 102,450 | 102,400 | 102,400 | 126.626539 | 12,966,607.298357 |
2022-02-12 13:22:00
| 102,300 | 102,450 | 102,300 | 102,300 | 30.308207 | 3,100,870.658127 |
2022-02-12 13:23:00
| 102,300 | 102,300 | 102,200 | 102,200 | 27.142568 | 2,775,411.71145 |
2022-02-12 13:24:00
| 102,200 | 102,400 | 102,100 | 102,400 | 15.100624 | 1,542,538.81893 |
2022-02-12 13:25:00
| 102,450 | 102,500 | 102,300 | 102,500 | 95.779875 | 9,806,925.18826 |
2022-02-12 13:26:00
| 102,500 | 102,500 | 102,500 | 102,500 | 43.9289 | 4,502,712.25 |
2022-02-12 13:27:00
| 102,500 | 102,600 | 102,500 | 102,600 | 12.888699 | 1,321,891.863642 |
2022-02-12 13:28:00
| 102,600 | 102,600 | 102,600 | 102,600 | 0.161096 | 16,528.467042 |
2022-02-12 13:29:00
| 102,600 | 102,600 | 102,600 | 102,600 | 3.987722 | 409,140.26694 |
2022-02-12 13:30:00
| 102,650 | 102,650 | 102,650 | 102,650 | 20.097131 | 2,062,970.514601 |
2022-02-12 13:31:00
| 102,700 | 102,700 | 102,600 | 102,600 | 43.562475 | 4,471,081.746092 |
2022-02-12 13:32:00
| 102,600 | 102,650 | 102,500 | 102,500 | 67.831291 | 6,957,207.950762 |
2022-02-12 13:33:00
| 102,650 | 102,650 | 102,500 | 102,600 | 46.366538 | 4,753,147.61659 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.