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 |
|---|---|---|---|---|---|---|
2022-02-16 01:04:00 | 107,600 | 107,700 | 107,550 | 107,550 | 63.547107 | 6,839,544.979573 |
2022-02-16 01:05:00 | 107,550 | 107,650 | 107,550 | 107,550 | 38.545755 | 4,148,456.484002 |
2022-02-16 01:06:00 | 107,650 | 107,650 | 107,500 | 107,500 | 32.255266 | 3,468,822.515716 |
2022-02-16 01:07:00 | 107,500 | 107,500 | 107,400 | 107,400 | 20.704207 | 2,224,537.102424 |
2022-02-16 01:08:00 | 107,400 | 107,400 | 107,200 | 107,250 | 92.320993 | 9,905,052.610501 |
2022-02-16 01:09:00 | 107,250 | 107,400 | 107,250 | 107,400 | 139.125513 | 14,924,643.564712 |
2022-02-16 01:10:00 | 107,300 | 107,300 | 107,200 | 107,200 | 143.161257 | 15,347,306.223282 |
2022-02-16 01:11:00 | 107,250 | 107,250 | 107,100 | 107,150 | 85.849307 | 9,199,138.456523 |
2022-02-16 01:12:00 | 107,150 | 107,150 | 107,150 | 107,150 | 176.346936 | 18,895,574.164541 |
2022-02-16 01:13:00 | 107,100 | 107,150 | 107,100 | 107,150 | 86.742834 | 9,294,119.758043 |
2022-02-16 01:15:00 | 107,200 | 107,200 | 107,150 | 107,150 | 38.048794 | 4,077,861.113992 |
2022-02-16 01:16:00 | 107,150 | 107,200 | 107,100 | 107,200 | 165.114988 | 17,692,668.713299 |
2022-02-16 01:17:00 | 107,200 | 107,200 | 107,100 | 107,100 | 968.201999 | 103,790,717.662137 |
2022-02-16 01:18:00 | 107,100 | 107,100 | 107,100 | 107,100 | 12.518074 | 1,340,685.760743 |
2022-02-16 01:19:00 | 107,050 | 107,050 | 106,750 | 106,900 | 103.355243 | 11,043,390.254586 |
2022-02-16 01:20:00 | 106,900 | 107,050 | 106,900 | 107,000 | 147.07012 | 15,729,450.85376 |
2022-02-16 01:21:00 | 107,000 | 107,250 | 107,000 | 107,250 | 312.366903 | 33,427,882.92859 |
2022-02-16 01:22:00 | 107,250 | 107,250 | 107,200 | 107,200 | 155.131956 | 16,635,911.295605 |
2022-02-16 01:23:00 | 107,050 | 107,050 | 107,050 | 107,050 | 86.267984 | 9,234,987.6872 |
2022-02-16 01:24:00 | 107,050 | 107,350 | 107,050 | 107,350 | 143.678334 | 15,385,421.377479 |
2022-02-16 01:25:00 | 107,300 | 107,400 | 107,300 | 107,400 | 78.627149 | 8,440,738.254786 |
2022-02-16 01:26:00 | 107,400 | 107,800 | 107,400 | 107,800 | 113.100156 | 12,184,960.607241 |
2022-02-16 01:27:00 | 107,800 | 107,800 | 107,550 | 107,800 | 25.001675 | 2,694,791.825409 |
2022-02-16 01:28:00 | 107,850 | 108,050 | 107,750 | 108,050 | 622.902716 | 67,216,877.895629 |
2022-02-16 01:29:00 | 108,050 | 108,100 | 107,800 | 107,800 | 115.363052 | 12,464,852.505283 |
2022-02-16 01:30:00 | 107,800 | 108,250 | 107,800 | 108,150 | 554.301584 | 59,888,715.656864 |
2022-02-16 01:31:00 | 108,250 | 108,400 | 108,250 | 108,400 | 150.93854 | 16,348,861.990932 |
2022-02-16 01:32:00 | 108,400 | 108,650 | 108,350 | 108,650 | 948.903113 | 102,941,078.087436 |
2022-02-16 01:33:00 | 108,650 | 108,800 | 108,450 | 108,500 | 352.203642 | 38,263,768.774113 |
2022-02-16 01:34:00 | 108,450 | 108,450 | 108,300 | 108,300 | 159.49355 | 17,292,629.242709 |
2022-02-16 01:35:00 | 108,300 | 108,300 | 108,150 | 108,150 | 9.226021 | 998,758.335661 |
2022-02-16 01:36:00 | 108,150 | 108,200 | 107,650 | 107,950 | 340.844377 | 36,774,214.538897 |
2022-02-16 01:37:00 | 107,950 | 107,950 | 107,700 | 107,750 | 112.49739 | 12,126,593.423361 |
2022-02-16 01:38:00 | 107,900 | 108,000 | 107,550 | 107,550 | 285.226995 | 30,740,401.986146 |
2022-02-16 01:39:00 | 107,550 | 107,700 | 107,500 | 107,700 | 240.831322 | 25,900,920.288023 |
2022-02-16 01:40:00 | 107,700 | 107,850 | 107,700 | 107,850 | 4.055917 | 436,983.833162 |
2022-02-16 01:41:00 | 107,800 | 107,800 | 107,500 | 107,600 | 55.469293 | 5,971,094.759109 |
2022-02-16 01:42:00 | 107,650 | 107,700 | 107,650 | 107,650 | 39.758692 | 4,280,283.597044 |
2022-02-16 01:43:00 | 107,650 | 107,750 | 107,650 | 107,750 | 17.069891 | 1,837,587.64528 |
2022-02-16 01:44:00 | 107,600 | 107,800 | 107,550 | 107,800 | 146.267434 | 15,737,707.301019 |
2022-02-16 01:45:00 | 107,650 | 107,800 | 107,650 | 107,650 | 149.64538 | 16,109,664.221504 |
2022-02-16 01:46:00 | 107,900 | 107,900 | 107,850 | 107,850 | 2.685349 | 289,709.823969 |
2022-02-16 01:47:00 | 107,750 | 107,750 | 107,650 | 107,650 | 6.104876 | 657,244.71726 |
2022-02-16 01:48:00 | 107,650 | 107,650 | 107,550 | 107,550 | 22.556958 | 2,427,810.483487 |
2022-02-16 01:49:00 | 107,500 | 107,500 | 107,300 | 107,450 | 42.094023 | 4,521,828.040745 |
2022-02-16 01:50:00 | 107,450 | 107,850 | 107,450 | 107,700 | 35.42149 | 3,809,204.859004 |
2022-02-16 01:51:00 | 107,600 | 107,650 | 107,600 | 107,650 | 2.988584 | 321,715.155106 |
2022-02-16 01:52:00 | 107,650 | 107,650 | 107,650 | 107,650 | 75.334328 | 8,109,740.4092 |
2022-02-16 01:53:00 | 107,650 | 107,800 | 107,650 | 107,700 | 103.832843 | 11,178,325.498254 |
2022-02-16 01:54:00 | 107,700 | 107,700 | 107,700 | 107,700 | 42.752199 | 4,604,411.793528 |
2022-02-16 01:56:00 | 107,650 | 107,650 | 107,650 | 107,650 | 4.4836 | 482,659.54 |
2022-02-16 01:57:00 | 107,700 | 107,750 | 107,650 | 107,700 | 142.369011 | 15,331,819.226267 |
2022-02-16 01:58:00 | 107,750 | 107,800 | 107,750 | 107,800 | 21.514836 | 2,319,069.68748 |
2022-02-16 01:59:00 | 107,850 | 107,900 | 107,800 | 107,900 | 67.046733 | 7,229,151.922323 |
2022-02-16 02:00:00 | 107,800 | 107,950 | 107,800 | 107,950 | 9.254047 | 998,736.592022 |
2022-02-16 02:01:00 | 107,950 | 107,950 | 107,900 | 107,900 | 16.121307 | 1,740,285.867383 |
2022-02-16 02:02:00 | 107,900 | 107,950 | 107,900 | 107,950 | 18.965585 | 2,046,932.481869 |
2022-02-16 02:03:00 | 107,950 | 108,000 | 107,900 | 107,900 | 27.635463 | 2,982,409.063327 |
2022-02-16 02:04:00 | 107,900 | 107,900 | 107,800 | 107,800 | 6.68281 | 720,875.181736 |
2022-02-16 02:05:00 | 107,800 | 108,100 | 107,800 | 108,000 | 106.252581 | 11,468,642.315707 |
2022-02-16 02:06:00 | 107,750 | 107,850 | 107,750 | 107,800 | 3.752048 | 404,602.60777 |
2022-02-16 02:07:00 | 107,750 | 107,750 | 107,650 | 107,650 | 10.326943 | 1,112,224.251702 |
2022-02-16 02:08:00 | 107,650 | 107,650 | 107,600 | 107,600 | 63.566638 | 6,840,687.720707 |
2022-02-16 02:09:00 | 107,600 | 107,600 | 107,550 | 107,550 | 85.256582 | 9,169,355.637717 |
2022-02-16 02:10:00 | 107,500 | 107,600 | 107,450 | 107,600 | 104.146119 | 11,193,023.032223 |
2022-02-16 02:11:00 | 107,600 | 107,600 | 107,600 | 107,600 | 44.914372 | 4,832,786.422896 |
2022-02-16 02:12:00 | 107,700 | 107,750 | 107,700 | 107,750 | 8.914855 | 960,454.91306 |
2022-02-16 02:13:00 | 107,650 | 107,650 | 107,650 | 107,650 | 26.905954 | 2,896,425.901811 |
2022-02-16 02:14:00 | 107,650 | 107,650 | 107,650 | 107,650 | 0.741867 | 79,862.02884 |
2022-02-16 02:15:00 | 107,600 | 107,600 | 107,500 | 107,500 | 33.407486 | 3,593,017.579574 |
2022-02-16 02:16:00 | 107,400 | 107,400 | 107,350 | 107,350 | 25.401616 | 2,728,121.633751 |
2022-02-16 02:17:00 | 107,300 | 107,300 | 107,000 | 107,100 | 231.847301 | 24,843,110.586985 |
2022-02-16 02:18:00 | 107,100 | 107,100 | 106,650 | 106,850 | 78.119883 | 8,349,639.399783 |
2022-02-16 02:19:00 | 106,850 | 106,850 | 106,700 | 106,750 | 148.869886 | 15,885,703.018808 |
2022-02-16 02:20:00 | 106,700 | 106,700 | 106,600 | 106,600 | 95.358489 | 10,166,627.114126 |
2022-02-16 02:21:00 | 106,650 | 106,700 | 106,650 | 106,700 | 63.840787 | 6,809,097.55204 |
2022-02-16 02:22:00 | 106,700 | 106,850 | 106,700 | 106,700 | 64.078387 | 6,837,460.330161 |
2022-02-16 02:23:00 | 106,700 | 107,000 | 106,700 | 107,000 | 13.138289 | 1,405,782.488583 |
2022-02-16 02:24:00 | 107,000 | 107,000 | 107,000 | 107,000 | 40.819 | 4,367,633 |
2022-02-16 02:25:00 | 107,000 | 107,000 | 106,900 | 106,900 | 4.861454 | 519,918.00053 |
2022-02-16 02:26:00 | 106,800 | 106,900 | 106,700 | 106,700 | 162.055744 | 17,293,714.212815 |
2022-02-16 02:27:00 | 106,700 | 106,900 | 106,650 | 106,900 | 184.408819 | 19,702,272.280691 |
2022-02-16 02:28:00 | 106,900 | 106,900 | 106,650 | 106,650 | 31.247764 | 3,335,033.844381 |
2022-02-16 02:29:00 | 106,650 | 106,650 | 106,600 | 106,600 | 55.037001 | 5,867,108.365587 |
2022-02-16 02:30:00 | 106,600 | 106,600 | 106,600 | 106,600 | 80.6751 | 8,599,965.656802 |
2022-02-16 02:31:00 | 106,600 | 106,600 | 106,600 | 106,600 | 27.925152 | 2,976,821.231982 |
2022-02-16 02:32:00 | 106,600 | 107,000 | 106,600 | 107,000 | 47.876849 | 5,107,670.344955 |
2022-02-16 02:33:00 | 106,800 | 106,800 | 106,550 | 106,550 | 452.028619 | 48,202,526.318563 |
2022-02-16 02:34:00 | 106,900 | 106,900 | 106,900 | 106,900 | 72.982398 | 7,801,818.360097 |
2022-02-16 02:35:00 | 107,000 | 107,200 | 107,000 | 107,200 | 168.659143 | 18,047,416.452048 |
2022-02-16 02:36:00 | 107,350 | 107,600 | 107,350 | 107,600 | 181.635982 | 19,526,190.419242 |
2022-02-16 02:37:00 | 107,450 | 107,450 | 107,200 | 107,250 | 5.087157 | 545,619.172131 |
2022-02-16 02:38:00 | 107,250 | 107,600 | 107,250 | 107,300 | 37.251046 | 4,004,091.949027 |
2022-02-16 02:39:00 | 107,300 | 107,300 | 107,300 | 107,300 | 6.194591 | 664,679.633614 |
2022-02-16 02:40:00 | 107,300 | 107,300 | 107,300 | 107,300 | 2.585354 | 277,408.45201 |
2022-02-16 02:41:00 | 107,300 | 107,700 | 107,300 | 107,600 | 192.804326 | 20,702,831.377034 |
2022-02-16 02:42:00 | 107,600 | 107,600 | 107,600 | 107,600 | 167.208215 | 17,991,603.946912 |
2022-02-16 02:43:00 | 107,600 | 107,600 | 107,600 | 107,600 | 0.051115 | 5,499.974 |
2022-02-16 02:44:00 | 107,600 | 107,600 | 107,600 | 107,600 | 0.340192 | 36,604.69686 |
2022-02-16 02:45:00 | 107,600 | 107,600 | 107,600 | 107,600 | 11.786669 | 1,268,245.626364 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.