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 |
|---|---|---|---|---|---|---|
2022-02-15 21:43:00 | 106,500 | 106,600 | 106,500 | 106,600 | 17.325473 | 1,845,358.918239 |
2022-02-15 21:44:00 | 106,500 | 106,600 | 106,200 | 106,250 | 1,375.018708 | 146,174,830.342886 |
2022-02-15 21:45:00 | 106,250 | 106,350 | 106,250 | 106,250 | 207.663737 | 22,077,020.847446 |
2022-02-15 21:46:00 | 106,200 | 106,400 | 106,200 | 106,350 | 432.55601 | 45,982,110.945664 |
2022-02-15 21:47:00 | 106,400 | 106,600 | 106,400 | 106,550 | 185.234003 | 19,735,742.923769 |
2022-02-15 21:48:00 | 106,550 | 106,550 | 106,550 | 106,550 | 83.22196 | 8,867,299.852917 |
2022-02-15 21:49:00 | 106,500 | 106,550 | 106,500 | 106,550 | 174.17589 | 18,553,555.224945 |
2022-02-15 21:50:00 | 106,500 | 106,550 | 106,500 | 106,500 | 85.199992 | 9,074,713.289186 |
2022-02-15 21:51:00 | 106,500 | 106,550 | 106,450 | 106,500 | 106.365861 | 11,327,553.576354 |
2022-02-15 21:52:00 | 106,500 | 106,500 | 106,500 | 106,500 | 57.748636 | 6,150,229.739325 |
2022-02-15 21:53:00 | 106,550 | 106,600 | 106,500 | 106,600 | 115.685653 | 12,327,797.005063 |
2022-02-15 21:54:00 | 106,600 | 106,800 | 106,600 | 106,650 | 13.101119 | 1,397,926.103378 |
2022-02-15 21:55:00 | 106,750 | 106,850 | 106,650 | 106,850 | 13.002209 | 1,387,881.354015 |
2022-02-15 21:56:00 | 106,850 | 107,000 | 106,850 | 106,900 | 90.825408 | 9,715,309.674007 |
2022-02-15 21:57:00 | 106,900 | 106,900 | 106,650 | 106,700 | 25.100958 | 2,678,226.415313 |
2022-02-15 21:58:00 | 106,850 | 106,950 | 106,700 | 106,700 | 34.090762 | 3,642,440.918189 |
2022-02-15 21:59:00 | 106,900 | 106,900 | 106,550 | 106,550 | 74.002072 | 7,893,303.363747 |
2022-02-15 22:00:00 | 106,550 | 106,700 | 106,550 | 106,550 | 15.566544 | 1,660,077.475302 |
2022-02-15 22:01:00 | 106,550 | 106,950 | 106,550 | 106,900 | 207.326299 | 22,161,325.070972 |
2022-02-15 22:02:00 | 106,900 | 106,950 | 106,900 | 106,900 | 82.245437 | 8,792,540.236288 |
2022-02-15 22:03:00 | 106,900 | 106,950 | 106,900 | 106,950 | 12.976157 | 1,387,153.585681 |
2022-02-15 22:04:00 | 106,700 | 106,950 | 106,700 | 106,700 | 171.628319 | 18,316,463.468808 |
2022-02-15 22:05:00 | 106,700 | 106,700 | 106,700 | 106,700 | 4.393171 | 468,751.371308 |
2022-02-15 22:06:00 | 106,700 | 106,900 | 106,700 | 106,900 | 38.622019 | 4,121,412.483544 |
2022-02-15 22:07:00 | 106,700 | 106,900 | 106,700 | 106,900 | 1.667061 | 178,014.09819 |
2022-02-15 22:08:00 | 106,800 | 106,900 | 106,800 | 106,800 | 41.308165 | 4,413,235.613826 |
2022-02-15 22:09:00 | 106,750 | 106,800 | 106,750 | 106,800 | 36.069481 | 3,852,210.556578 |
2022-02-15 22:10:00 | 106,800 | 106,900 | 106,750 | 106,800 | 65.030423 | 6,945,610.284019 |
2022-02-15 22:11:00 | 106,800 | 106,900 | 106,800 | 106,850 | 70.203869 | 7,503,094.295073 |
2022-02-15 22:12:00 | 106,900 | 106,950 | 106,900 | 106,900 | 174.072076 | 18,608,334.666545 |
2022-02-15 22:13:00 | 106,900 | 107,000 | 106,850 | 107,000 | 261.923225 | 28,011,920.126741 |
2022-02-15 22:14:00 | 107,000 | 107,400 | 107,000 | 107,350 | 400.973653 | 42,924,289.450891 |
2022-02-15 22:15:00 | 107,350 | 107,400 | 107,100 | 107,300 | 34.583496 | 3,706,701.729425 |
2022-02-15 22:16:00 | 107,300 | 107,450 | 107,100 | 107,100 | 296.007822 | 31,769,246.895478 |
2022-02-15 22:17:00 | 107,300 | 107,350 | 107,250 | 107,300 | 69.220201 | 7,426,423.656773 |
2022-02-15 22:18:00 | 107,300 | 107,350 | 107,300 | 107,300 | 4.004089 | 429,715.567075 |
2022-02-15 22:19:00 | 107,200 | 107,300 | 107,150 | 107,250 | 36.485558 | 3,911,973.055349 |
2022-02-15 22:20:00 | 107,200 | 107,250 | 107,100 | 107,100 | 184.154945 | 19,731,908.539874 |
2022-02-15 22:21:00 | 107,100 | 107,100 | 106,700 | 106,900 | 193.152419 | 20,621,655.969096 |
2022-02-15 22:22:00 | 106,850 | 106,850 | 106,650 | 106,650 | 77.848719 | 8,306,338.079721 |
2022-02-15 22:23:00 | 106,650 | 106,850 | 106,650 | 106,650 | 113.219748 | 12,076,292.344579 |
2022-02-15 22:24:00 | 106,700 | 106,700 | 106,500 | 106,500 | 337.576869 | 35,972,959.179574 |
2022-02-15 22:25:00 | 106,500 | 106,550 | 106,250 | 106,500 | 271.39002 | 28,885,944.188685 |
2022-02-15 22:26:00 | 106,300 | 106,300 | 105,650 | 105,650 | 720.917 | 76,517,304.370387 |
2022-02-15 22:27:00 | 105,900 | 106,300 | 105,900 | 106,300 | 233.384796 | 24,733,863.476202 |
2022-02-15 22:28:00 | 106,000 | 106,350 | 106,000 | 106,350 | 122.26747 | 12,984,406.063515 |
2022-02-15 22:29:00 | 106,150 | 106,300 | 106,150 | 106,300 | 94.513569 | 10,040,690.509255 |
2022-02-15 22:30:00 | 106,300 | 106,300 | 105,750 | 105,850 | 628.533111 | 66,588,688.286706 |
2022-02-15 22:31:00 | 105,800 | 106,350 | 105,750 | 106,350 | 304.124547 | 32,289,110.113097 |
2022-02-15 22:32:00 | 106,350 | 106,450 | 106,350 | 106,400 | 97.586261 | 10,383,233.68291 |
2022-02-15 22:33:00 | 106,400 | 106,400 | 105,950 | 106,350 | 167.091698 | 17,763,564.787649 |
2022-02-15 22:34:00 | 106,350 | 106,450 | 106,150 | 106,450 | 85.07459 | 9,047,489.965738 |
2022-02-15 22:35:00 | 106,150 | 106,400 | 106,050 | 106,150 | 2.381589 | 253,256.061683 |
2022-02-15 22:36:00 | 106,100 | 106,250 | 105,950 | 105,950 | 99.297843 | 10,536,778.45948 |
2022-02-15 22:37:00 | 106,250 | 106,250 | 106,100 | 106,100 | 85.894281 | 9,116,198.610845 |
2022-02-15 22:38:00 | 106,200 | 106,350 | 106,000 | 106,350 | 207.428083 | 21,999,839.675401 |
2022-02-15 22:39:00 | 106,250 | 106,250 | 106,250 | 106,250 | 20.90403 | 2,221,053.150313 |
2022-02-15 22:40:00 | 106,000 | 106,250 | 105,950 | 106,150 | 186.224078 | 19,769,562.596807 |
2022-02-15 22:41:00 | 106,200 | 106,350 | 105,950 | 106,150 | 317.300159 | 33,686,433.58646 |
2022-02-15 22:42:00 | 106,150 | 106,350 | 106,150 | 106,350 | 43.197099 | 4,589,040.775473 |
2022-02-15 22:43:00 | 106,200 | 106,350 | 106,200 | 106,250 | 232.074196 | 24,672,159.502731 |
2022-02-15 22:44:00 | 106,250 | 106,250 | 106,250 | 106,250 | 7.093468 | 753,680.961188 |
2022-02-15 22:45:00 | 106,350 | 106,400 | 106,350 | 106,400 | 27.742759 | 2,950,933.495883 |
2022-02-15 22:46:00 | 106,400 | 106,500 | 106,400 | 106,500 | 107.454327 | 11,443,424.368915 |
2022-02-15 22:47:00 | 106,500 | 106,500 | 106,450 | 106,450 | 73.21112 | 7,794,373.819451 |
2022-02-15 22:48:00 | 106,400 | 106,500 | 106,400 | 106,400 | 82.747707 | 8,810,897.396938 |
2022-02-15 22:49:00 | 106,550 | 106,600 | 106,550 | 106,600 | 3.924399 | 418,215.044429 |
2022-02-15 22:50:00 | 106,650 | 106,650 | 106,550 | 106,600 | 136.599058 | 14,562,001.679104 |
2022-02-15 22:51:00 | 106,600 | 106,800 | 106,600 | 106,700 | 21.436933 | 2,287,955.021621 |
2022-02-15 22:52:00 | 106,650 | 106,650 | 106,650 | 106,650 | 0.992447 | 105,844.42989 |
2022-02-15 22:53:00 | 106,550 | 106,600 | 106,550 | 106,550 | 16.91662 | 1,802,576.060568 |
2022-02-15 22:54:00 | 106,550 | 106,600 | 106,550 | 106,600 | 17.437081 | 1,858,663.761388 |
2022-02-15 22:55:00 | 106,600 | 106,650 | 106,600 | 106,600 | 198.568524 | 21,168,581.665265 |
2022-02-15 22:56:00 | 106,650 | 106,800 | 106,650 | 106,800 | 108.016025 | 11,524,915.410883 |
2022-02-15 22:57:00 | 106,800 | 106,800 | 106,600 | 106,800 | 25.736547 | 2,746,751.661646 |
2022-02-15 22:58:00 | 106,800 | 106,800 | 106,800 | 106,800 | 0.5 | 53,400 |
2022-02-15 22:59:00 | 106,700 | 106,750 | 106,600 | 106,750 | 19.776226 | 2,109,460.773191 |
2022-02-15 23:00:00 | 106,600 | 106,750 | 106,600 | 106,600 | 104.093615 | 11,103,091.307178 |
2022-02-15 23:01:00 | 106,650 | 106,800 | 106,650 | 106,800 | 155.750219 | 16,615,943.219061 |
2022-02-15 23:02:00 | 106,800 | 106,800 | 106,750 | 106,750 | 21.935764 | 2,341,648.677881 |
2022-02-15 23:03:00 | 106,750 | 106,800 | 106,600 | 106,800 | 39.958964 | 4,264,892.760797 |
2022-02-15 23:04:00 | 106,800 | 106,800 | 106,750 | 106,750 | 11.23951 | 1,200,285.998662 |
2022-02-15 23:05:00 | 106,750 | 106,750 | 106,600 | 106,600 | 14.266169 | 1,520,921.119379 |
2022-02-15 23:06:00 | 106,550 | 106,600 | 106,550 | 106,600 | 3.071884 | 327,351.57117 |
2022-02-15 23:07:00 | 106,750 | 107,000 | 106,600 | 107,000 | 1,129.185816 | 120,781,688.893488 |
2022-02-15 23:08:00 | 106,950 | 107,000 | 106,850 | 106,950 | 43.910734 | 4,695,375.003964 |
2022-02-15 23:09:00 | 106,950 | 107,100 | 106,950 | 107,100 | 260.063242 | 27,831,084.965169 |
2022-02-15 23:10:00 | 107,100 | 107,150 | 106,900 | 107,150 | 208.748415 | 22,357,390.128434 |
2022-02-15 23:11:00 | 107,150 | 107,200 | 107,150 | 107,150 | 177.241832 | 18,999,945.333788 |
2022-02-15 23:12:00 | 107,150 | 107,150 | 107,100 | 107,150 | 181.832738 | 19,482,705.096788 |
2022-02-15 23:13:00 | 107,150 | 107,200 | 107,100 | 107,200 | 94.457153 | 10,120,928.986087 |
2022-02-15 23:14:00 | 107,200 | 107,200 | 107,000 | 107,150 | 94.98847 | 10,174,726.891436 |
2022-02-15 23:15:00 | 107,150 | 107,200 | 107,150 | 107,150 | 189.868926 | 20,353,054.932335 |
2022-02-15 23:16:00 | 107,150 | 107,250 | 107,150 | 107,250 | 217.040666 | 23,269,107.894418 |
2022-02-15 23:17:00 | 107,250 | 107,550 | 107,250 | 107,550 | 2,061.674889 | 221,476,036.407505 |
2022-02-15 23:18:00 | 107,550 | 107,750 | 107,500 | 107,700 | 648.447978 | 69,806,609.384104 |
2022-02-15 23:19:00 | 107,600 | 107,700 | 107,600 | 107,700 | 101.175844 | 10,887,986.018776 |
2022-02-15 23:20:00 | 107,700 | 107,850 | 107,650 | 107,800 | 143.131656 | 15,424,979.942108 |
2022-02-15 23:21:00 | 107,700 | 107,750 | 107,350 | 107,350 | 230.277338 | 24,770,986.657744 |
2022-02-15 23:22:00 | 107,500 | 107,500 | 107,450 | 107,450 | 47.180831 | 5,071,232.138858 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.