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 15:52:00 | 115,000 | 115,050 | 115,000 | 115,050 | 28.561865 | 3,285,545.513157 |
2022-02-16 15:53:00 | 115,000 | 115,050 | 115,000 | 115,050 | 642.035707 | 73,840,945.468794 |
2022-02-16 15:54:00 | 115,000 | 115,050 | 114,800 | 114,900 | 1,950.780177 | 224,261,129.659465 |
2022-02-16 15:55:00 | 114,900 | 114,900 | 114,800 | 114,900 | 203.735229 | 23,394,181.087727 |
2022-02-16 15:56:00 | 114,850 | 114,900 | 114,850 | 114,850 | 101.718381 | 11,682,580.09246 |
2022-02-16 15:57:00 | 114,900 | 114,900 | 114,650 | 114,650 | 316.484284 | 36,329,021.119844 |
2022-02-16 15:58:00 | 114,850 | 114,950 | 114,700 | 114,900 | 182.452791 | 20,960,202.202216 |
2022-02-16 15:59:00 | 114,850 | 114,900 | 114,850 | 114,850 | 95.844401 | 11,008,043.867984 |
2022-02-16 16:00:00 | 114,850 | 114,850 | 114,650 | 114,850 | 108.539629 | 12,457,922.696718 |
2022-02-16 16:01:00 | 114,800 | 114,900 | 114,800 | 114,800 | 140.216331 | 16,099,591.299717 |
2022-02-16 16:02:00 | 114,800 | 114,900 | 114,750 | 114,750 | 166.541966 | 19,119,611.545848 |
2022-02-16 16:03:00 | 114,750 | 114,800 | 114,750 | 114,800 | 40.747489 | 4,676,834.434095 |
2022-02-16 16:04:00 | 114,800 | 114,850 | 114,800 | 114,800 | 110.445388 | 12,680,001.570868 |
2022-02-16 16:05:00 | 114,800 | 114,900 | 114,800 | 114,900 | 186.298405 | 21,395,480.723816 |
2022-02-16 16:06:00 | 114,900 | 114,950 | 114,900 | 114,900 | 83.904755 | 9,641,340.804838 |
2022-02-16 16:07:00 | 114,800 | 114,800 | 114,800 | 114,800 | 124.877042 | 14,335,884.371088 |
2022-02-16 16:08:00 | 114,750 | 114,900 | 114,750 | 114,850 | 306.726316 | 35,203,621.762162 |
2022-02-16 16:09:00 | 114,850 | 114,850 | 114,700 | 114,750 | 736.188444 | 84,458,889.55401 |
2022-02-16 16:10:00 | 114,750 | 114,900 | 114,750 | 114,900 | 580.91534 | 66,686,384.024165 |
2022-02-16 16:11:00 | 114,900 | 114,900 | 114,850 | 114,900 | 111.66529 | 12,830,339.247951 |
2022-02-16 16:12:00 | 114,950 | 115,000 | 114,750 | 114,750 | 304.503649 | 34,961,718.624955 |
2022-02-16 16:13:00 | 114,750 | 114,750 | 114,750 | 114,750 | 12.198128 | 1,399,735.196033 |
2022-02-16 16:14:00 | 115,000 | 115,000 | 114,950 | 114,950 | 33.032525 | 3,797,091.385034 |
2022-02-16 16:15:00 | 114,950 | 115,000 | 114,850 | 114,900 | 88.571731 | 10,183,523.817356 |
2022-02-16 16:16:00 | 114,850 | 114,850 | 114,750 | 114,750 | 555.762738 | 63,782,337.650474 |
2022-02-16 16:17:00 | 114,800 | 114,800 | 114,800 | 114,800 | 11.121396 | 1,276,736.313608 |
2022-02-16 16:18:00 | 114,800 | 114,800 | 114,800 | 114,800 | 18.072776 | 2,074,754.729572 |
2022-02-16 16:19:00 | 114,800 | 114,800 | 114,750 | 114,800 | 129.402243 | 14,849,264.838076 |
2022-02-16 16:20:00 | 114,800 | 115,050 | 114,800 | 114,900 | 47.86108 | 5,503,381.184125 |
2022-02-16 16:21:00 | 114,900 | 114,950 | 114,900 | 114,900 | 55.212841 | 6,344,753.409131 |
2022-02-16 16:22:00 | 114,900 | 115,050 | 114,800 | 115,000 | 41.293122 | 4,745,277.681285 |
2022-02-16 16:23:00 | 115,000 | 115,050 | 115,000 | 115,000 | 69.967919 | 8,048,556.133164 |
2022-02-16 16:24:00 | 115,000 | 115,000 | 114,800 | 114,800 | 44.913642 | 5,161,762.119196 |
2022-02-16 16:25:00 | 114,900 | 114,900 | 114,900 | 114,900 | 36.838634 | 4,232,759.009832 |
2022-02-16 16:26:00 | 115,000 | 115,000 | 115,000 | 115,000 | 51.944692 | 5,973,639.60645 |
2022-02-16 16:27:00 | 114,900 | 114,900 | 114,900 | 114,900 | 37.591695 | 4,319,285.786523 |
2022-02-16 16:28:00 | 114,900 | 114,900 | 114,900 | 114,900 | 218.553397 | 25,111,785.344025 |
2022-02-16 16:29:00 | 114,900 | 115,000 | 114,900 | 115,000 | 202.56202 | 23,277,362.232011 |
2022-02-16 16:30:00 | 114,900 | 115,000 | 114,900 | 114,900 | 70.918442 | 8,148,534.251449 |
2022-02-16 16:31:00 | 114,950 | 114,950 | 114,900 | 114,900 | 17.221677 | 1,979,585.943594 |
2022-02-16 16:32:00 | 114,900 | 115,000 | 114,900 | 115,000 | 86.483794 | 9,940,250.873344 |
2022-02-16 16:33:00 | 115,000 | 115,900 | 115,000 | 115,900 | 560.57659 | 64,713,948.921979 |
2022-02-16 16:34:00 | 115,850 | 117,200 | 115,850 | 117,200 | 1,564.558257 | 181,894,592.58858 |
2022-02-16 16:35:00 | 117,150 | 117,800 | 116,550 | 116,700 | 2,896.19508 | 338,774,942.076276 |
2022-02-16 16:36:00 | 116,800 | 116,800 | 116,450 | 116,450 | 1,786.955397 | 208,408,887.571141 |
2022-02-16 16:37:00 | 116,500 | 116,600 | 116,150 | 116,350 | 866.852713 | 100,847,672.344615 |
2022-02-16 16:38:00 | 116,350 | 116,550 | 116,100 | 116,500 | 542.121849 | 63,016,216.688207 |
2022-02-16 16:39:00 | 116,500 | 116,650 | 116,500 | 116,650 | 189.392911 | 22,078,511.061539 |
2022-02-16 16:40:00 | 116,650 | 116,850 | 116,600 | 116,800 | 443.275897 | 51,728,710.414174 |
2022-02-16 16:41:00 | 116,750 | 117,050 | 116,550 | 117,000 | 547.642487 | 63,948,249.014149 |
2022-02-16 16:42:00 | 116,800 | 116,800 | 116,450 | 116,650 | 420.094045 | 48,989,187.794586 |
2022-02-16 16:43:00 | 116,700 | 116,950 | 116,600 | 116,950 | 421.675721 | 49,196,055.820958 |
2022-02-16 16:44:00 | 116,950 | 117,250 | 116,900 | 116,950 | 485.575817 | 56,821,691.614603 |
2022-02-16 16:45:00 | 116,950 | 117,350 | 116,850 | 117,350 | 624.537541 | 73,146,301.516521 |
2022-02-16 16:46:00 | 117,300 | 117,300 | 117,050 | 117,200 | 352.05241 | 41,255,483.51622 |
2022-02-16 16:47:00 | 117,200 | 117,250 | 117,050 | 117,100 | 1,617.663507 | 189,467,320.037943 |
2022-02-16 16:48:00 | 117,100 | 117,200 | 117,050 | 117,050 | 1,013.196334 | 118,606,471.911543 |
2022-02-16 16:49:00 | 117,050 | 117,200 | 117,050 | 117,150 | 103.41434 | 12,114,238.169141 |
2022-02-16 16:50:00 | 117,150 | 117,150 | 116,900 | 116,950 | 732.91379 | 85,795,309.21017 |
2022-02-16 16:51:00 | 116,950 | 116,950 | 116,750 | 116,900 | 203.454041 | 23,777,588.06511 |
2022-02-16 16:52:00 | 116,900 | 117,150 | 116,900 | 116,900 | 402.93514 | 47,123,934.241729 |
2022-02-16 16:53:00 | 116,900 | 117,150 | 116,900 | 117,100 | 303.816495 | 35,569,895.748411 |
2022-02-16 16:54:00 | 117,150 | 117,300 | 117,150 | 117,300 | 447.990796 | 52,537,188.711287 |
2022-02-16 16:55:00 | 117,300 | 117,700 | 117,250 | 117,500 | 1,524.330333 | 179,161,516.952895 |
2022-02-16 16:56:00 | 117,650 | 117,700 | 117,450 | 117,600 | 505.541699 | 59,406,140.61575 |
2022-02-16 16:57:00 | 117,650 | 118,000 | 117,400 | 117,500 | 1,940.848537 | 228,447,223.52239 |
2022-02-16 16:58:00 | 117,500 | 117,600 | 117,250 | 117,600 | 1,149.428406 | 135,042,413.904159 |
2022-02-16 16:59:00 | 117,600 | 117,800 | 117,600 | 117,750 | 295.491626 | 34,766,026.981212 |
2022-02-16 17:00:00 | 117,750 | 117,950 | 117,700 | 117,850 | 438.386815 | 51,637,301.79149 |
2022-02-16 17:01:00 | 117,850 | 117,850 | 117,500 | 117,500 | 482.053472 | 56,705,986.526156 |
2022-02-16 17:02:00 | 117,500 | 117,700 | 117,500 | 117,550 | 192.211601 | 22,600,951.967319 |
2022-02-16 17:03:00 | 117,600 | 117,700 | 117,300 | 117,300 | 452.000892 | 53,118,060.695157 |
2022-02-16 17:04:00 | 117,300 | 117,350 | 117,050 | 117,150 | 262.350806 | 30,738,050.573909 |
2022-02-16 17:05:00 | 117,150 | 117,300 | 117,050 | 117,200 | 326.737217 | 38,274,748.107907 |
2022-02-16 17:06:00 | 117,150 | 117,850 | 117,150 | 117,400 | 510.062768 | 59,870,507.456927 |
2022-02-16 17:07:00 | 117,450 | 117,450 | 117,100 | 117,200 | 873.059889 | 102,399,531.470356 |
2022-02-16 17:08:00 | 117,100 | 117,350 | 117,050 | 117,100 | 230.813047 | 27,045,372.529926 |
2022-02-16 17:09:00 | 117,050 | 117,050 | 116,800 | 116,800 | 392.266274 | 45,862,035.766972 |
2022-02-16 17:10:00 | 116,800 | 116,850 | 116,700 | 116,700 | 412.916448 | 48,220,737.690936 |
2022-02-16 17:11:00 | 116,700 | 117,150 | 116,700 | 116,900 | 359.166265 | 41,994,724.622495 |
2022-02-16 17:12:00 | 116,900 | 116,900 | 116,800 | 116,900 | 95.448496 | 11,156,016.737204 |
2022-02-16 17:13:00 | 116,900 | 116,900 | 116,700 | 116,700 | 228.016573 | 26,633,680.397896 |
2022-02-16 17:14:00 | 116,650 | 116,650 | 116,350 | 116,450 | 479.811727 | 55,890,718.971144 |
2022-02-16 17:15:00 | 116,450 | 116,850 | 116,350 | 116,850 | 426.601928 | 49,715,207.708061 |
2022-02-16 17:16:00 | 116,700 | 116,700 | 116,500 | 116,600 | 526.915457 | 61,462,288.702783 |
2022-02-16 17:17:00 | 116,600 | 116,600 | 116,450 | 116,550 | 289.976785 | 33,785,160.751268 |
2022-02-16 17:18:00 | 116,550 | 116,600 | 116,350 | 116,600 | 103.847797 | 12,100,350.35467 |
2022-02-16 17:19:00 | 116,350 | 116,550 | 116,350 | 116,350 | 108.112968 | 12,587,556.44076 |
2022-02-16 17:20:00 | 116,350 | 116,800 | 116,350 | 116,700 | 275.557351 | 32,156,761.938203 |
2022-02-16 17:21:00 | 116,650 | 116,900 | 116,650 | 116,850 | 229.596308 | 26,815,329.220046 |
2022-02-16 17:22:00 | 116,900 | 116,900 | 116,500 | 116,600 | 452.709615 | 52,817,398.427487 |
2022-02-16 17:23:00 | 116,650 | 116,650 | 116,500 | 116,550 | 51.8047 | 6,040,580.288642 |
2022-02-16 17:24:00 | 116,600 | 116,600 | 116,400 | 116,450 | 222.070982 | 25,862,885.692988 |
2022-02-16 17:25:00 | 116,350 | 116,900 | 116,000 | 116,000 | 1,778.623878 | 206,614,032.053081 |
2022-02-16 17:26:00 | 116,000 | 116,150 | 116,000 | 116,150 | 501.057576 | 58,155,810.337288 |
2022-02-16 17:27:00 | 116,100 | 116,150 | 116,100 | 116,100 | 198.808998 | 23,087,992.541026 |
2022-02-16 17:28:00 | 116,050 | 116,150 | 116,050 | 116,150 | 63.003 | 7,314,150.709504 |
2022-02-16 17:29:00 | 116,200 | 116,350 | 116,200 | 116,300 | 88.412017 | 10,282,404.856581 |
2022-02-16 17:30:00 | 116,300 | 116,350 | 116,050 | 116,050 | 144.751133 | 16,816,896.053421 |
2022-02-16 17:31:00 | 116,000 | 116,300 | 115,950 | 116,100 | 279.519658 | 32,422,642.6155 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.