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 02:46:00 | 107,600 | 107,600 | 107,300 | 107,400 | 62.813439 | 6,746,125.250004 |
2022-02-16 02:47:00 | 107,450 | 107,450 | 107,150 | 107,150 | 35.733513 | 3,830,704.736845 |
2022-02-16 02:48:00 | 107,050 | 107,150 | 107,000 | 107,150 | 5.647328 | 604,689.274765 |
2022-02-16 02:49:00 | 107,200 | 107,200 | 107,150 | 107,150 | 3.539184 | 379,236.126599 |
2022-02-16 02:50:00 | 107,000 | 107,000 | 107,000 | 107,000 | 7 | 749,000 |
2022-02-16 02:51:00 | 107,050 | 107,100 | 107,050 | 107,100 | 0.12 | 12,849 |
2022-02-16 02:52:00 | 107,200 | 107,450 | 106,900 | 107,000 | 188.483338 | 20,245,295.262792 |
2022-02-16 02:53:00 | 106,900 | 106,900 | 106,900 | 106,900 | 4.764356 | 509,309.701298 |
2022-02-16 02:54:00 | 106,900 | 106,900 | 106,900 | 106,900 | 64.018614 | 6,843,589.856911 |
2022-02-16 02:55:00 | 106,950 | 106,950 | 106,950 | 106,950 | 0.224812 | 24,043.654095 |
2022-02-16 02:56:00 | 107,150 | 107,350 | 107,150 | 107,300 | 93.258003 | 9,999,999.99967 |
2022-02-16 02:58:00 | 107,300 | 107,350 | 107,200 | 107,300 | 47.407346 | 5,086,211.201121 |
2022-02-16 03:00:00 | 107,300 | 107,700 | 107,300 | 107,650 | 171.610113 | 18,442,960.996238 |
2022-02-16 03:01:00 | 107,900 | 107,950 | 107,700 | 107,950 | 120.539228 | 12,999,999.999407 |
2022-02-16 03:02:00 | 107,500 | 107,750 | 107,500 | 107,750 | 7.845052 | 845,281.083998 |
2022-02-16 03:03:00 | 107,550 | 107,550 | 107,500 | 107,500 | 113.769132 | 12,230,256.071289 |
2022-02-16 03:04:00 | 107,450 | 107,550 | 107,250 | 107,550 | 98.670268 | 10,606,230.969719 |
2022-02-16 03:05:00 | 107,500 | 107,700 | 107,500 | 107,700 | 11.54886 | 1,243,774.999585 |
2022-02-16 03:07:00 | 107,400 | 107,400 | 107,400 | 107,400 | 22.23509 | 2,388,048.716478 |
2022-02-16 03:08:00 | 107,450 | 107,500 | 107,450 | 107,500 | 20.528889 | 2,206,395.039241 |
2022-02-16 03:09:00 | 107,450 | 107,500 | 107,450 | 107,500 | 35.098595 | 3,771,513.756034 |
2022-02-16 03:10:00 | 107,700 | 107,850 | 107,700 | 107,850 | 219.298118 | 23,645,686.058684 |
2022-02-16 03:11:00 | 107,850 | 107,950 | 107,800 | 107,800 | 26.142918 | 2,819,532.035507 |
2022-02-16 03:13:00 | 107,800 | 107,850 | 107,800 | 107,850 | 101.419272 | 10,937,373.08785 |
2022-02-16 03:14:00 | 107,950 | 107,950 | 107,950 | 107,950 | 17.627592 | 1,902,898.549923 |
2022-02-16 03:15:00 | 107,850 | 107,950 | 107,850 | 107,950 | 18.575282 | 2,005,014.057368 |
2022-02-16 03:16:00 | 107,900 | 107,900 | 107,900 | 107,900 | 0.075183 | 8,112.240305 |
2022-02-16 03:17:00 | 107,900 | 107,900 | 107,850 | 107,850 | 46.696985 | 5,036,279.068814 |
2022-02-16 03:18:00 | 107,850 | 107,850 | 107,850 | 107,850 | 94.508524 | 10,192,744.337127 |
2022-02-16 03:19:00 | 107,850 | 107,850 | 107,850 | 107,850 | 1.936 | 208,797.6 |
2022-02-16 03:20:00 | 107,850 | 107,850 | 107,850 | 107,850 | 58.260654 | 6,283,411.56302 |
2022-02-16 03:21:00 | 107,850 | 108,200 | 107,850 | 108,100 | 39.237538 | 4,240,610.813136 |
2022-02-16 03:22:00 | 108,200 | 108,200 | 108,200 | 108,200 | 4.958582 | 536,518.551842 |
2022-02-16 03:23:00 | 108,200 | 108,450 | 108,200 | 108,300 | 169.905512 | 18,405,523.879328 |
2022-02-16 03:24:00 | 108,500 | 108,650 | 108,350 | 108,350 | 8.367644 | 908,234.235077 |
2022-02-16 03:25:00 | 108,600 | 108,600 | 108,600 | 108,600 | 31.984676 | 3,473,535.83532 |
2022-02-16 03:26:00 | 108,750 | 108,950 | 108,600 | 108,600 | 172.752857 | 18,808,544.756433 |
2022-02-16 03:27:00 | 108,600 | 108,600 | 108,600 | 108,600 | 9.736731 | 1,057,408.996374 |
2022-02-16 03:28:00 | 108,600 | 108,600 | 108,550 | 108,550 | 156.887215 | 17,036,632.322349 |
2022-02-16 03:29:00 | 108,550 | 108,550 | 108,550 | 108,550 | 5.500501 | 597,079.410688 |
2022-02-16 03:30:00 | 108,750 | 108,950 | 108,750 | 108,800 | 134.390625 | 14,639,393.210465 |
2022-02-16 03:31:00 | 108,900 | 109,000 | 108,800 | 108,800 | 43.589582 | 4,745,722.497476 |
2022-02-16 03:32:00 | 108,500 | 108,750 | 108,500 | 108,500 | 466.336679 | 50,597,566.699755 |
2022-02-16 03:33:00 | 108,350 | 108,700 | 108,250 | 108,650 | 54.660974 | 5,924,118.860734 |
2022-02-16 03:34:00 | 108,600 | 108,600 | 108,400 | 108,400 | 32.939928 | 3,573,286.174284 |
2022-02-16 03:35:00 | 108,400 | 108,600 | 108,400 | 108,500 | 33.682955 | 3,652,383.631819 |
2022-02-16 03:36:00 | 108,450 | 108,450 | 108,200 | 108,250 | 87.886565 | 9,514,775.462913 |
2022-02-16 03:38:00 | 108,950 | 109,000 | 108,650 | 109,000 | 33.222095 | 3,615,131.113729 |
2022-02-16 03:39:00 | 109,000 | 109,000 | 109,000 | 109,000 | 20.436206 | 2,227,546.44201 |
2022-02-16 03:40:00 | 109,000 | 109,000 | 109,000 | 109,000 | 18.157527 | 1,979,170.41466 |
2022-02-16 03:41:00 | 109,000 | 109,000 | 109,000 | 109,000 | 0.458486 | 49,975.01215 |
2022-02-16 03:42:00 | 108,900 | 109,000 | 108,900 | 108,900 | 13.503892 | 1,471,704.146061 |
2022-02-16 03:43:00 | 108,850 | 108,850 | 108,750 | 108,750 | 21.814776 | 2,373,727.214299 |
2022-02-16 03:44:00 | 108,750 | 108,750 | 108,650 | 108,650 | 18.374783 | 1,997,602.92639 |
2022-02-16 03:45:00 | 108,600 | 108,600 | 108,500 | 108,500 | 9.080085 | 985,968.122011 |
2022-02-16 03:46:00 | 108,500 | 108,600 | 108,500 | 108,600 | 1.471893 | 159,724.953866 |
2022-02-16 03:47:00 | 108,600 | 108,650 | 108,600 | 108,650 | 7.394163 | 803,103.960165 |
2022-02-16 03:48:00 | 108,650 | 108,650 | 108,650 | 108,650 | 4.573862 | 496,950.135636 |
2022-02-16 03:50:00 | 108,850 | 108,850 | 108,650 | 108,650 | 11.701369 | 1,272,397.169288 |
2022-02-16 03:51:00 | 108,650 | 108,650 | 108,500 | 108,500 | 57.41889 | 6,237,362.783753 |
2022-02-16 03:52:00 | 108,500 | 108,700 | 108,500 | 108,700 | 0.300493 | 32,621.922314 |
2022-02-16 03:53:00 | 108,500 | 108,500 | 108,500 | 108,500 | 5.569 | 604,236.5 |
2022-02-16 03:54:00 | 108,500 | 108,500 | 108,250 | 108,300 | 14.211026 | 1,540,931.619413 |
2022-02-16 03:55:00 | 108,500 | 108,500 | 108,500 | 108,500 | 1.114417 | 120,914.236905 |
2022-02-16 03:56:00 | 108,500 | 108,750 | 108,500 | 108,750 | 10.933611 | 1,186,530.249538 |
2022-02-16 03:57:00 | 108,800 | 108,800 | 108,800 | 108,800 | 1.519559 | 165,328.0464 |
2022-02-16 03:58:00 | 108,500 | 108,800 | 108,500 | 108,800 | 4.811185 | 522,214.064192 |
2022-02-16 03:59:00 | 108,500 | 108,500 | 108,500 | 108,500 | 18.157527 | 1,970,091.65129 |
2022-02-16 04:00:00 | 108,500 | 108,700 | 108,500 | 108,700 | 0.392495 | 42,641.15946 |
2022-02-16 04:01:00 | 108,700 | 108,700 | 108,700 | 108,700 | 5.61029 | 609,838.51213 |
2022-02-16 04:02:00 | 108,700 | 108,700 | 108,700 | 108,700 | 41.904129 | 4,554,978.812517 |
2022-02-16 04:03:00 | 108,800 | 108,800 | 108,800 | 108,800 | 20.070537 | 2,183,674.472384 |
2022-02-16 04:04:00 | 108,850 | 108,850 | 108,800 | 108,800 | 75.736277 | 8,243,889.11882 |
2022-02-16 04:05:00 | 108,800 | 108,800 | 108,650 | 108,650 | 24.178795 | 2,629,902.475423 |
2022-02-16 04:06:00 | 108,650 | 108,650 | 108,600 | 108,600 | 158.02432 | 17,168,989.739636 |
2022-02-16 04:07:00 | 108,650 | 108,650 | 108,600 | 108,650 | 53.679158 | 5,829,654.171904 |
2022-02-16 04:08:00 | 108,850 | 108,850 | 108,850 | 108,850 | 1.725448 | 187,814.999561 |
2022-02-16 04:09:00 | 108,700 | 108,850 | 108,700 | 108,850 | 19.54886 | 2,126,161.124393 |
2022-02-16 04:10:00 | 108,800 | 108,800 | 108,800 | 108,800 | 5.942823 | 646,579.130432 |
2022-02-16 04:11:00 | 108,750 | 108,750 | 108,700 | 108,700 | 7.175653 | 780,039.400616 |
2022-02-16 04:12:00 | 108,750 | 108,750 | 108,500 | 108,500 | 21.392106 | 2,321,055.971705 |
2022-02-16 04:13:00 | 108,550 | 108,550 | 108,550 | 108,550 | 10.690054 | 1,160,405.343247 |
2022-02-16 04:15:00 | 108,700 | 108,700 | 108,700 | 108,700 | 7.359706 | 800,000.000894 |
2022-02-16 04:17:00 | 108,700 | 108,700 | 108,550 | 108,700 | 81.618078 | 8,869,856.136852 |
2022-02-16 04:18:00 | 108,800 | 108,800 | 108,800 | 108,800 | 0.668447 | 72,726.999872 |
2022-02-16 04:19:00 | 108,800 | 108,800 | 108,800 | 108,800 | 27.611909 | 3,004,175.658944 |
2022-02-16 04:20:00 | 108,850 | 108,850 | 108,850 | 108,850 | 224.778956 | 24,467,189.405229 |
2022-02-16 04:21:00 | 108,850 | 108,850 | 108,550 | 108,600 | 47.105418 | 5,115,531.741735 |
2022-02-16 04:22:00 | 108,850 | 108,850 | 108,750 | 108,750 | 82.885222 | 9,019,137.625576 |
2022-02-16 04:23:00 | 108,800 | 108,850 | 108,750 | 108,750 | 57.830911 | 6,289,213.587717 |
2022-02-16 04:24:00 | 108,750 | 108,750 | 108,750 | 108,750 | 278.943711 | 30,335,128.547325 |
2022-02-16 04:25:00 | 108,750 | 108,850 | 108,750 | 108,850 | 0.094285 | 10,260.503738 |
2022-02-16 04:26:00 | 108,900 | 108,900 | 108,850 | 108,850 | 81.486212 | 8,869,794.837672 |
2022-02-16 04:27:00 | 108,850 | 108,850 | 108,700 | 108,750 | 145.249335 | 15,810,366.565967 |
2022-02-16 04:28:00 | 108,750 | 108,900 | 108,750 | 108,900 | 7.003834 | 761,766.999842 |
2022-02-16 04:30:00 | 108,900 | 108,900 | 108,900 | 108,900 | 0.384529 | 41,875.230969 |
2022-02-16 04:31:00 | 108,900 | 108,900 | 108,900 | 108,900 | 4.44879 | 484,473.256047 |
2022-02-16 04:32:00 | 108,850 | 108,850 | 108,850 | 108,850 | 0.0468 | 5,094.18 |
2022-02-16 04:33:00 | 108,850 | 108,850 | 108,850 | 108,850 | 5.691023 | 619,467.899267 |
2022-02-16 04:34:00 | 108,900 | 108,900 | 108,900 | 108,900 | 0.045914 | 4,999.999752 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.