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 17:32:00 | 116,100 | 116,100 | 116,050 | 116,100 | 97.222759 | 11,283,344.018954 |
2022-02-16 17:33:00 | 116,100 | 116,250 | 116,050 | 116,100 | 91.687322 | 10,649,006.704117 |
2022-02-16 17:34:00 | 116,250 | 116,250 | 116,200 | 116,200 | 13.031149 | 1,514,317.781077 |
2022-02-16 17:35:00 | 116,200 | 116,200 | 116,100 | 116,100 | 99.329521 | 11,533,180.145919 |
2022-02-16 17:36:00 | 116,100 | 116,100 | 116,050 | 116,050 | 82.753527 | 9,605,501.919993 |
2022-02-16 17:37:00 | 116,100 | 116,150 | 116,000 | 116,050 | 537.990013 | 62,444,778.68392 |
2022-02-16 17:38:00 | 116,050 | 116,050 | 116,000 | 116,000 | 85.290956 | 9,893,972.604735 |
2022-02-16 17:39:00 | 116,000 | 116,150 | 116,000 | 116,000 | 215.388656 | 24,999,558.187687 |
2022-02-16 17:40:00 | 116,050 | 116,050 | 115,950 | 115,950 | 237.022226 | 27,489,947.385427 |
2022-02-16 17:41:00 | 115,950 | 115,950 | 115,600 | 115,950 | 515.093479 | 59,650,417.88157 |
2022-02-16 17:42:00 | 115,950 | 115,950 | 115,750 | 115,800 | 91.012935 | 10,540,764.147482 |
2022-02-16 17:43:00 | 115,800 | 115,850 | 115,800 | 115,850 | 294.427729 | 34,101,678.701988 |
2022-02-16 17:44:00 | 115,850 | 115,850 | 115,600 | 115,600 | 484.806715 | 56,121,019.374924 |
2022-02-16 17:45:00 | 115,850 | 115,900 | 115,550 | 115,900 | 247.900374 | 28,695,167.380479 |
2022-02-16 17:46:00 | 115,950 | 116,100 | 115,900 | 116,050 | 163.233648 | 18,930,529.64735 |
2022-02-16 17:47:00 | 116,050 | 116,050 | 116,000 | 116,000 | 164.807898 | 19,124,423.962999 |
2022-02-16 17:48:00 | 116,000 | 116,100 | 115,850 | 116,000 | 105.536204 | 12,232,015.841035 |
2022-02-16 17:49:00 | 116,000 | 116,000 | 115,900 | 115,950 | 22.970491 | 2,662,669.642329 |
2022-02-16 17:50:00 | 115,950 | 116,000 | 115,950 | 115,950 | 44.356312 | 5,143,816.667099 |
2022-02-16 17:51:00 | 115,900 | 115,950 | 115,900 | 115,900 | 109.816054 | 12,729,445.954042 |
2022-02-16 17:52:00 | 115,900 | 115,950 | 115,900 | 115,900 | 218.580438 | 25,335,591.409493 |
2022-02-16 17:53:00 | 115,900 | 115,950 | 115,900 | 115,950 | 38.488851 | 4,462,330.053995 |
2022-02-16 17:54:00 | 115,950 | 116,000 | 115,850 | 115,850 | 109.410662 | 12,681,822.616354 |
2022-02-16 17:55:00 | 115,850 | 115,850 | 115,350 | 115,400 | 741.930825 | 85,687,988.084001 |
2022-02-16 17:56:00 | 115,400 | 115,850 | 115,350 | 115,500 | 450.530041 | 52,037,520.646382 |
2022-02-16 17:57:00 | 115,500 | 115,550 | 115,500 | 115,550 | 78.023136 | 9,015,086.457011 |
2022-02-16 17:58:00 | 115,550 | 115,600 | 115,550 | 115,550 | 57.762746 | 6,675,018.554945 |
2022-02-16 17:59:00 | 115,550 | 115,550 | 115,300 | 115,300 | 179.727823 | 20,757,528.416391 |
2022-02-16 18:00:00 | 115,300 | 115,450 | 115,200 | 115,300 | 680.546317 | 78,427,707.33861 |
2022-02-16 18:01:00 | 115,250 | 115,600 | 115,250 | 115,450 | 175.316521 | 20,246,075.73125 |
2022-02-16 18:02:00 | 115,450 | 115,600 | 115,450 | 115,550 | 117.229828 | 13,544,315.496217 |
2022-02-16 18:03:00 | 115,500 | 115,600 | 115,500 | 115,600 | 109.880758 | 12,695,103.209513 |
2022-02-16 18:04:00 | 115,600 | 115,850 | 115,500 | 115,650 | 159.801316 | 18,471,605.508556 |
2022-02-16 18:05:00 | 115,650 | 115,650 | 115,550 | 115,600 | 157.060805 | 18,152,717.582792 |
2022-02-16 18:06:00 | 115,600 | 115,600 | 115,500 | 115,500 | 45.247524 | 5,227,983.027431 |
2022-02-16 18:07:00 | 115,500 | 115,700 | 115,500 | 115,550 | 21.792089 | 2,518,662.987448 |
2022-02-16 18:08:00 | 115,550 | 115,600 | 115,500 | 115,500 | 99.817702 | 11,532,689.663707 |
2022-02-16 18:09:00 | 115,500 | 115,500 | 115,050 | 115,050 | 360.724489 | 41,567,103.249883 |
2022-02-16 18:10:00 | 115,100 | 115,250 | 114,950 | 114,950 | 394.967402 | 45,436,530.679285 |
2022-02-16 18:11:00 | 114,950 | 115,200 | 114,850 | 115,200 | 634.864711 | 72,936,917.614237 |
2022-02-16 18:12:00 | 115,000 | 115,400 | 114,800 | 115,000 | 298.758198 | 34,362,963.212908 |
2022-02-16 18:13:00 | 114,950 | 115,300 | 114,850 | 115,000 | 286.249479 | 32,922,852.404858 |
2022-02-16 18:14:00 | 115,000 | 115,300 | 115,000 | 115,250 | 128.351937 | 14,795,924.645976 |
2022-02-16 18:15:00 | 115,300 | 115,400 | 115,300 | 115,400 | 53.157826 | 6,130,028.569132 |
2022-02-16 18:16:00 | 115,250 | 115,550 | 115,250 | 115,550 | 292.535861 | 33,761,884.326916 |
2022-02-16 18:17:00 | 115,550 | 115,600 | 115,450 | 115,600 | 84.682211 | 9,780,773.351737 |
2022-02-16 18:18:00 | 115,550 | 115,550 | 115,500 | 115,500 | 89.128722 | 10,296,045.415507 |
2022-02-16 18:19:00 | 115,500 | 115,550 | 115,450 | 115,500 | 60.416153 | 6,977,231.384728 |
2022-02-16 18:20:00 | 115,600 | 115,750 | 115,600 | 115,750 | 45.025256 | 5,207,291.470433 |
2022-02-16 18:21:00 | 115,750 | 116,250 | 115,600 | 116,200 | 101.823517 | 11,807,243.658785 |
2022-02-16 18:22:00 | 116,150 | 116,250 | 116,000 | 116,200 | 483.395829 | 56,150,886.962166 |
2022-02-16 18:23:00 | 116,100 | 116,250 | 116,050 | 116,200 | 228.287324 | 26,532,108.388821 |
2022-02-16 18:24:00 | 116,200 | 116,200 | 116,000 | 116,050 | 301.209858 | 34,958,141.10158 |
2022-02-16 18:25:00 | 116,050 | 116,100 | 116,050 | 116,050 | 23.118529 | 2,682,910.33687 |
2022-02-16 18:26:00 | 116,050 | 116,300 | 116,000 | 116,000 | 197.287047 | 22,916,590.495495 |
2022-02-16 18:27:00 | 116,350 | 116,400 | 116,250 | 116,350 | 177.269735 | 20,623,328.85137 |
2022-02-16 18:28:00 | 116,350 | 116,350 | 116,200 | 116,350 | 118.649684 | 13,800,805.754472 |
2022-02-16 18:29:00 | 116,250 | 116,300 | 116,200 | 116,200 | 32.081189 | 3,729,499.534829 |
2022-02-16 18:30:00 | 116,250 | 116,300 | 116,250 | 116,300 | 31.868483 | 3,705,622.441284 |
2022-02-16 18:31:00 | 116,350 | 116,400 | 116,250 | 116,250 | 249.917229 | 29,076,559.028254 |
2022-02-16 18:32:00 | 116,300 | 116,350 | 116,250 | 116,250 | 34.34748 | 3,993,594.622581 |
2022-02-16 18:33:00 | 116,250 | 116,250 | 116,200 | 116,200 | 48.514866 | 5,639,383.902455 |
2022-02-16 18:34:00 | 116,150 | 116,300 | 116,050 | 116,100 | 222.257583 | 25,812,838.557868 |
2022-02-16 18:35:00 | 116,100 | 116,300 | 116,100 | 116,100 | 53.686653 | 6,233,037.602767 |
2022-02-16 18:36:00 | 116,100 | 116,100 | 116,000 | 116,100 | 295.28999 | 34,268,118.187657 |
2022-02-16 18:37:00 | 116,100 | 116,100 | 116,000 | 116,000 | 35.000344 | 4,060,044.583295 |
2022-02-16 18:38:00 | 116,000 | 116,000 | 115,900 | 115,900 | 212.276213 | 24,604,714.416194 |
2022-02-16 18:39:00 | 115,950 | 116,000 | 115,800 | 115,800 | 340.327947 | 39,438,922.267162 |
2022-02-16 18:40:00 | 115,600 | 115,950 | 115,500 | 115,950 | 437.95032 | 50,678,107.677243 |
2022-02-16 18:41:00 | 115,850 | 116,050 | 115,700 | 115,900 | 212.72992 | 24,662,426.332693 |
2022-02-16 18:42:00 | 115,900 | 115,900 | 115,550 | 115,550 | 234.193057 | 27,104,004.702025 |
2022-02-16 18:43:00 | 115,550 | 115,600 | 115,450 | 115,500 | 376.643995 | 43,507,977.995034 |
2022-02-16 18:44:00 | 115,600 | 115,600 | 115,400 | 115,400 | 215.624564 | 24,898,984.46856 |
2022-02-16 18:45:00 | 115,400 | 115,600 | 115,250 | 115,600 | 91.978447 | 10,610,933.335982 |
2022-02-16 18:46:00 | 115,800 | 115,850 | 115,700 | 115,700 | 7.922865 | 917,473.579884 |
2022-02-16 18:47:00 | 115,700 | 115,700 | 115,700 | 115,700 | 7.770769 | 899,077.9733 |
2022-02-16 18:48:00 | 115,850 | 116,050 | 115,600 | 115,600 | 691.272838 | 79,968,851.803039 |
2022-02-16 18:49:00 | 115,500 | 115,600 | 115,300 | 115,350 | 56.151076 | 6,480,881.368758 |
2022-02-16 18:50:00 | 115,600 | 115,600 | 115,550 | 115,550 | 6.145216 | 710,216.478656 |
2022-02-16 18:51:00 | 115,550 | 115,600 | 115,450 | 115,600 | 31.186785 | 3,602,833.402384 |
2022-02-16 18:52:00 | 115,600 | 115,750 | 115,450 | 115,450 | 67.58794 | 7,806,111.865579 |
2022-02-16 18:53:00 | 115,450 | 115,450 | 115,300 | 115,300 | 188.735696 | 21,776,035.253389 |
2022-02-16 18:54:00 | 115,300 | 115,300 | 115,050 | 115,200 | 607.005647 | 69,889,729.724851 |
2022-02-16 18:55:00 | 115,150 | 115,250 | 115,100 | 115,250 | 62.735614 | 7,222,003.717406 |
2022-02-16 18:56:00 | 115,300 | 115,350 | 115,250 | 115,250 | 41.181025 | 4,748,663.726449 |
2022-02-16 18:57:00 | 115,250 | 115,300 | 115,100 | 115,100 | 164.805218 | 18,992,981.160413 |
2022-02-16 18:58:00 | 115,100 | 115,100 | 114,950 | 114,950 | 121.02355 | 13,919,036.029028 |
2022-02-16 18:59:00 | 114,950 | 115,000 | 114,850 | 114,850 | 313.187979 | 36,000,127.408507 |
2022-02-16 19:00:00 | 114,850 | 114,850 | 114,500 | 114,500 | 744.137147 | 85,313,874.213335 |
2022-02-16 19:01:00 | 114,500 | 114,650 | 114,450 | 114,550 | 238.645345 | 27,329,662.026361 |
2022-02-16 19:02:00 | 114,550 | 115,100 | 114,500 | 115,100 | 277.725901 | 31,852,452.503591 |
2022-02-16 19:03:00 | 115,100 | 115,100 | 114,950 | 114,950 | 53.692606 | 6,176,859.431529 |
2022-02-16 19:04:00 | 114,950 | 115,000 | 114,900 | 114,900 | 147.295982 | 16,929,519.211533 |
2022-02-16 19:05:00 | 114,900 | 115,050 | 114,800 | 115,050 | 150.448088 | 17,287,634.747508 |
2022-02-16 19:06:00 | 115,050 | 115,300 | 114,950 | 115,300 | 298.525049 | 34,370,251.362518 |
2022-02-16 19:07:00 | 115,250 | 115,250 | 115,150 | 115,150 | 28.577784 | 3,292,463.929875 |
2022-02-16 19:08:00 | 115,150 | 115,150 | 115,000 | 115,000 | 84.294941 | 9,703,111.725453 |
2022-02-16 19:09:00 | 114,950 | 114,950 | 114,700 | 114,700 | 63.939596 | 7,335,955.131697 |
2022-02-16 19:10:00 | 114,650 | 114,800 | 114,650 | 114,800 | 239.081678 | 27,423,095.581303 |
2022-02-16 19:11:00 | 115,000 | 115,000 | 115,000 | 115,000 | 69.201343 | 7,958,154.4128 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.