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 20:52:00 | 115,000 | 115,000 | 114,850 | 114,850 | 43.851338 | 5,041,167.712674 |
2022-02-16 20:53:00 | 114,850 | 115,000 | 114,850 | 114,950 | 73.745072 | 8,476,045.151192 |
2022-02-16 20:54:00 | 115,000 | 115,000 | 115,000 | 115,000 | 12.497462 | 1,437,208.1852 |
2022-02-16 20:55:00 | 115,050 | 115,150 | 115,050 | 115,150 | 133.722965 | 15,386,285.56214 |
2022-02-16 20:56:00 | 115,200 | 115,350 | 115,100 | 115,350 | 120.040594 | 13,837,776.096662 |
2022-02-16 20:57:00 | 115,350 | 115,400 | 115,350 | 115,400 | 23.932364 | 2,761,090.239048 |
2022-02-16 20:58:00 | 115,400 | 115,400 | 115,200 | 115,200 | 26.696406 | 3,079,514.729758 |
2022-02-16 20:59:00 | 115,200 | 115,200 | 115,200 | 115,200 | 33.274028 | 3,833,168.055552 |
2022-02-16 21:00:00 | 115,200 | 115,200 | 115,000 | 115,000 | 6.668206 | 766,861.660226 |
2022-02-16 21:01:00 | 115,000 | 115,000 | 115,000 | 115,000 | 33.69741 | 3,875,202.13965 |
2022-02-16 21:02:00 | 115,050 | 115,050 | 115,050 | 115,050 | 96.494487 | 11,101,690.690233 |
2022-02-16 21:03:00 | 115,050 | 115,100 | 115,050 | 115,100 | 28.602546 | 3,292,057.516025 |
2022-02-16 21:04:00 | 115,150 | 115,300 | 115,150 | 115,300 | 23.009381 | 2,650,658.852333 |
2022-02-16 21:05:00 | 115,300 | 115,350 | 115,300 | 115,350 | 72.010638 | 8,303,071.597977 |
2022-02-16 21:06:00 | 115,300 | 115,300 | 115,000 | 115,050 | 258.019248 | 29,723,020.863834 |
2022-02-16 21:07:00 | 115,050 | 115,050 | 115,050 | 115,050 | 255.933474 | 29,445,146.131928 |
2022-02-16 21:08:00 | 115,150 | 115,150 | 115,050 | 115,050 | 10.979597 | 1,263,429.127947 |
2022-02-16 21:09:00 | 115,050 | 115,050 | 114,700 | 114,700 | 374.684113 | 43,053,932.989336 |
2022-02-16 21:10:00 | 114,700 | 115,100 | 114,200 | 114,400 | 799.075119 | 91,571,321.686295 |
2022-02-16 21:11:00 | 114,200 | 114,800 | 114,200 | 114,750 | 112.069894 | 12,824,955.007871 |
2022-02-16 21:12:00 | 114,400 | 114,700 | 114,200 | 114,450 | 380.90468 | 43,528,185.891286 |
2022-02-16 21:13:00 | 114,500 | 114,500 | 114,500 | 114,500 | 161.730362 | 18,518,126.445565 |
2022-02-16 21:14:00 | 114,500 | 114,500 | 114,500 | 114,500 | 38.017909 | 4,353,050.606835 |
2022-02-16 21:15:00 | 114,650 | 114,650 | 114,200 | 114,450 | 173.351648 | 19,847,586.461438 |
2022-02-16 21:16:00 | 114,450 | 114,650 | 114,350 | 114,400 | 7.755258 | 887,610.255538 |
2022-02-16 21:17:00 | 114,450 | 114,500 | 114,400 | 114,500 | 14.218028 | 1,627,903.04603 |
2022-02-16 21:18:00 | 114,650 | 114,650 | 114,350 | 114,650 | 64.595226 | 7,390,593.298778 |
2022-02-16 21:19:00 | 114,350 | 114,600 | 114,350 | 114,600 | 2.820026 | 322,486.311847 |
2022-02-16 21:20:00 | 114,600 | 114,600 | 114,600 | 114,600 | 67.608776 | 7,747,965.716994 |
2022-02-16 21:21:00 | 114,600 | 114,600 | 114,600 | 114,600 | 0.05 | 5,730 |
2022-02-16 21:22:00 | 114,600 | 114,750 | 114,600 | 114,700 | 86.731042 | 9,943,079.09474 |
2022-02-16 21:23:00 | 114,750 | 114,900 | 114,700 | 114,900 | 96.34689 | 11,064,111.061718 |
2022-02-16 21:24:00 | 114,850 | 114,850 | 114,850 | 114,850 | 3.478156 | 399,466.271728 |
2022-02-16 21:25:00 | 114,850 | 114,850 | 114,850 | 114,850 | 4.510666 | 518,049.974021 |
2022-02-16 21:26:00 | 114,850 | 114,850 | 114,800 | 114,800 | 9.78039 | 1,122,838.719192 |
2022-02-16 21:27:00 | 114,800 | 114,900 | 114,800 | 114,900 | 34.611424 | 3,973,896.993345 |
2022-02-16 21:28:00 | 114,900 | 114,900 | 114,750 | 114,750 | 212.15532 | 24,358,319.941617 |
2022-02-16 21:29:00 | 114,850 | 114,850 | 114,750 | 114,850 | 8.481009 | 973,944.899115 |
2022-02-16 21:30:00 | 114,900 | 114,900 | 114,850 | 114,900 | 62.623359 | 7,192,671.783954 |
2022-02-16 21:31:00 | 114,900 | 115,000 | 114,850 | 115,000 | 34.916584 | 4,013,262.425462 |
2022-02-16 21:32:00 | 114,950 | 114,950 | 114,850 | 114,850 | 6.717521 | 771,906.452325 |
2022-02-16 21:33:00 | 114,850 | 114,850 | 114,850 | 114,850 | 3.529361 | 405,347.083286 |
2022-02-16 21:34:00 | 114,850 | 114,850 | 114,850 | 114,850 | 254.066837 | 29,179,576.265054 |
2022-02-16 21:35:00 | 114,800 | 114,850 | 114,800 | 114,800 | 118.461024 | 13,602,429.534546 |
2022-02-16 21:36:00 | 114,800 | 114,800 | 114,700 | 114,750 | 44.929434 | 5,155,786.106209 |
2022-02-16 21:37:00 | 114,800 | 114,800 | 114,750 | 114,750 | 13.827833 | 1,586,748.890683 |
2022-02-16 21:38:00 | 114,700 | 114,700 | 114,400 | 114,450 | 176.244813 | 20,172,816.112668 |
2022-02-16 21:39:00 | 114,500 | 114,700 | 114,500 | 114,700 | 268.594876 | 30,806,975.559211 |
2022-02-16 21:40:00 | 114,450 | 114,450 | 114,400 | 114,450 | 6.245997 | 714,714.533795 |
2022-02-16 21:41:00 | 114,450 | 114,450 | 114,400 | 114,450 | 135.737768 | 15,530,756.387101 |
2022-02-16 21:42:00 | 114,450 | 114,700 | 114,400 | 114,700 | 37.898572 | 4,338,812.575806 |
2022-02-16 21:43:00 | 114,550 | 114,600 | 114,550 | 114,600 | 19.25709 | 2,206,583.351163 |
2022-02-16 21:44:00 | 114,650 | 114,650 | 114,350 | 114,350 | 69.390584 | 7,945,226.691213 |
2022-02-16 21:45:00 | 114,350 | 114,350 | 114,350 | 114,350 | 111.949646 | 12,801,442.064697 |
2022-02-16 21:46:00 | 114,400 | 114,600 | 114,350 | 114,400 | 152.702443 | 17,487,534.029616 |
2022-02-16 21:47:00 | 114,400 | 114,400 | 114,350 | 114,350 | 100.806501 | 11,527,335.365514 |
2022-02-16 21:48:00 | 114,400 | 114,550 | 114,400 | 114,500 | 139.13288 | 15,923,845.497946 |
2022-02-16 21:49:00 | 114,350 | 114,500 | 114,350 | 114,500 | 35.026776 | 4,005,481.794434 |
2022-02-16 21:50:00 | 114,400 | 114,650 | 114,400 | 114,600 | 136.751641 | 15,667,100.208904 |
2022-02-16 21:51:00 | 114,600 | 114,700 | 114,600 | 114,700 | 380.325563 | 43,612,887.235493 |
2022-02-16 21:52:00 | 114,750 | 114,800 | 114,750 | 114,800 | 137.307784 | 15,756,147.226147 |
2022-02-16 21:53:00 | 114,950 | 114,950 | 114,900 | 114,900 | 39.139817 | 4,498,143.891331 |
2022-02-16 21:54:00 | 114,800 | 114,800 | 114,550 | 114,550 | 26.459827 | 3,032,795.003829 |
2022-02-16 21:55:00 | 114,550 | 114,550 | 114,400 | 114,400 | 19.039565 | 2,179,268.222514 |
2022-02-16 21:56:00 | 114,400 | 114,400 | 114,400 | 114,400 | 131.991625 | 15,099,841.87712 |
2022-02-16 21:57:00 | 114,400 | 114,400 | 114,150 | 114,350 | 380.105706 | 43,425,241.035294 |
2022-02-16 21:58:00 | 114,150 | 114,300 | 114,150 | 114,150 | 31.197419 | 3,562,358.336615 |
2022-02-16 21:59:00 | 114,150 | 114,400 | 114,150 | 114,400 | 273.697932 | 31,274,925.029566 |
2022-02-16 22:00:00 | 114,400 | 114,400 | 114,400 | 114,400 | 497.105627 | 56,868,883.739096 |
2022-02-16 22:01:00 | 114,400 | 114,450 | 114,350 | 114,450 | 569.392139 | 65,129,027.195547 |
2022-02-16 22:02:00 | 114,550 | 114,550 | 114,350 | 114,350 | 29.68524 | 3,395,058.459972 |
2022-02-16 22:03:00 | 114,350 | 114,350 | 114,250 | 114,300 | 87.043948 | 9,949,936.496251 |
2022-02-16 22:04:00 | 114,300 | 114,350 | 114,050 | 114,050 | 419.71217 | 47,946,942.444703 |
2022-02-16 22:05:00 | 114,100 | 114,200 | 114,050 | 114,100 | 164.333222 | 18,754,723.020556 |
2022-02-16 22:06:00 | 114,000 | 114,100 | 113,550 | 113,900 | 426.481823 | 48,587,991.468437 |
2022-02-16 22:07:00 | 113,800 | 113,950 | 113,700 | 113,900 | 118.451587 | 13,483,099.058233 |
2022-02-16 22:08:00 | 113,900 | 114,200 | 113,850 | 114,200 | 131.665784 | 15,005,625.821708 |
2022-02-16 22:09:00 | 114,200 | 114,200 | 114,050 | 114,100 | 126.783135 | 14,467,590.911164 |
2022-02-16 22:10:00 | 114,050 | 114,200 | 114,050 | 114,200 | 95.869378 | 10,937,494.622214 |
2022-02-16 22:11:00 | 114,200 | 114,250 | 114,200 | 114,250 | 10.352138 | 1,182,637.837545 |
2022-02-16 22:12:00 | 114,250 | 114,450 | 114,250 | 114,450 | 148.062243 | 16,928,868.840044 |
2022-02-16 22:13:00 | 114,500 | 114,600 | 114,350 | 114,350 | 66.928775 | 7,664,687.163394 |
2022-02-16 22:14:00 | 114,550 | 114,600 | 114,450 | 114,600 | 121.054722 | 13,870,178.23439 |
2022-02-16 22:15:00 | 114,500 | 114,600 | 114,500 | 114,500 | 26.474755 | 3,031,559.434905 |
2022-02-16 22:16:00 | 114,500 | 114,500 | 114,450 | 114,450 | 119.74752 | 13,710,877.766335 |
2022-02-16 22:17:00 | 114,450 | 114,450 | 114,400 | 114,400 | 43.366108 | 4,963,024.119088 |
2022-02-16 22:18:00 | 114,400 | 114,500 | 114,400 | 114,500 | 68.785602 | 7,874,625.216068 |
2022-02-16 22:19:00 | 114,550 | 114,550 | 114,500 | 114,500 | 76.810527 | 8,797,607.93917 |
2022-02-16 22:20:00 | 114,500 | 114,650 | 114,500 | 114,650 | 111.140144 | 12,736,525.681189 |
2022-02-16 22:21:00 | 114,600 | 114,750 | 114,550 | 114,550 | 260.312678 | 29,855,022.305455 |
2022-02-16 22:22:00 | 114,700 | 114,850 | 114,550 | 114,600 | 166.279761 | 19,077,987.345711 |
2022-02-16 22:23:00 | 114,600 | 114,800 | 114,600 | 114,700 | 290.2022 | 33,310,625.837222 |
2022-02-16 22:24:00 | 114,750 | 114,800 | 114,500 | 114,600 | 494.315035 | 56,669,871.099461 |
2022-02-16 22:25:00 | 114,600 | 114,700 | 114,400 | 114,600 | 301.074778 | 34,476,999.243522 |
2022-02-16 22:26:00 | 114,400 | 114,500 | 114,050 | 114,100 | 301.000577 | 34,410,086.183705 |
2022-02-16 22:27:00 | 114,100 | 114,100 | 114,000 | 114,100 | 236.51058 | 26,980,285.837625 |
2022-02-16 22:28:00 | 114,150 | 114,350 | 114,100 | 114,350 | 132.222742 | 15,093,652.364519 |
2022-02-16 22:29:00 | 114,350 | 114,350 | 114,100 | 114,100 | 153.369809 | 17,527,611.645657 |
2022-02-16 22:30:00 | 114,100 | 114,100 | 113,400 | 113,900 | 578.360266 | 65,739,543.412233 |
2022-02-16 22:31:00 | 113,500 | 114,400 | 113,500 | 114,400 | 165.504336 | 18,841,234.33556 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.