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 |
|---|---|---|---|---|---|---|
2022-02-17 22:20:00 | 111,500 | 111,550 | 110,800 | 110,800 | 3,424.297632 | 380,124,061.141196 |
2022-02-17 22:21:00 | 110,850 | 110,900 | 110,500 | 110,550 | 967.633986 | 107,036,483.624516 |
2022-02-17 22:22:00 | 110,600 | 110,850 | 110,450 | 110,550 | 1,384.104336 | 153,132,002.374493 |
2022-02-17 22:23:00 | 110,550 | 110,850 | 110,100 | 110,300 | 1,136.602928 | 125,475,799.647803 |
2022-02-17 22:24:00 | 110,300 | 110,850 | 110,250 | 110,750 | 601.440364 | 66,489,907.709609 |
2022-02-17 22:25:00 | 110,750 | 111,150 | 110,700 | 110,900 | 477.836813 | 52,967,608.733169 |
2022-02-17 22:26:00 | 110,750 | 111,150 | 110,750 | 110,950 | 153.204225 | 17,005,443.964306 |
2022-02-17 22:27:00 | 110,950 | 110,950 | 110,600 | 110,700 | 962.408088 | 106,568,258.938064 |
2022-02-17 22:28:00 | 110,700 | 111,100 | 110,700 | 111,000 | 243.171617 | 26,974,029.537592 |
2022-02-17 22:29:00 | 111,000 | 111,100 | 110,750 | 110,850 | 474.662327 | 52,654,425.608251 |
2022-02-17 22:30:00 | 110,850 | 111,200 | 110,850 | 111,200 | 169.242192 | 18,798,410.813372 |
2022-02-17 22:31:00 | 111,250 | 111,500 | 111,250 | 111,450 | 754.589515 | 83,984,580.714887 |
2022-02-17 22:32:00 | 111,500 | 111,500 | 111,400 | 111,450 | 191.981577 | 21,393,676.548913 |
2022-02-17 22:33:00 | 111,450 | 111,550 | 111,350 | 111,500 | 580.928368 | 64,754,722.592557 |
2022-02-17 22:34:00 | 111,500 | 111,500 | 111,300 | 111,300 | 61.980232 | 6,903,923.321186 |
2022-02-17 22:35:00 | 111,300 | 111,550 | 111,300 | 111,550 | 148.821692 | 16,595,696.214152 |
2022-02-17 22:36:00 | 111,550 | 111,550 | 111,400 | 111,400 | 28.175517 | 3,141,403.554919 |
2022-02-17 22:37:00 | 111,350 | 111,350 | 111,100 | 111,150 | 1,167.162208 | 129,785,150.538433 |
2022-02-17 22:38:00 | 111,150 | 111,500 | 111,100 | 111,400 | 63.136351 | 7,019,416.204662 |
2022-02-17 22:39:00 | 111,500 | 111,500 | 111,300 | 111,300 | 55.574928 | 6,192,212.772288 |
2022-02-17 22:40:00 | 111,300 | 111,450 | 110,950 | 110,950 | 177.991829 | 19,775,509.43414 |
2022-02-17 22:41:00 | 110,950 | 110,950 | 110,700 | 110,700 | 364.403734 | 40,388,815.285581 |
2022-02-17 22:42:00 | 110,700 | 110,700 | 110,500 | 110,550 | 358.275928 | 39,650,357.312898 |
2022-02-17 22:43:00 | 110,500 | 110,550 | 110,350 | 110,350 | 338.458202 | 37,370,818.754452 |
2022-02-17 22:44:00 | 110,350 | 110,400 | 110,150 | 110,400 | 1,164.936098 | 128,453,378.932333 |
2022-02-17 22:45:00 | 110,300 | 110,700 | 110,250 | 110,700 | 262.892313 | 29,033,926.66565 |
2022-02-17 22:46:00 | 110,700 | 110,900 | 110,650 | 110,700 | 413.962671 | 45,826,674.40854 |
2022-02-17 22:47:00 | 110,650 | 110,650 | 110,200 | 110,450 | 407.590624 | 44,964,526.11203 |
2022-02-17 22:48:00 | 110,450 | 111,000 | 110,350 | 110,900 | 853.064868 | 94,414,414.660316 |
2022-02-17 22:49:00 | 110,800 | 111,100 | 110,800 | 110,800 | 182.466869 | 20,225,942.645783 |
2022-02-17 22:50:00 | 110,650 | 110,950 | 110,500 | 110,750 | 395.459015 | 43,764,880.517335 |
2022-02-17 22:51:00 | 110,950 | 111,200 | 110,950 | 111,000 | 284.55686 | 31,605,847.293538 |
2022-02-17 22:52:00 | 111,000 | 111,000 | 110,750 | 110,750 | 238.343173 | 26,408,611.687837 |
2022-02-17 22:53:00 | 110,650 | 110,750 | 110,600 | 110,700 | 235.861572 | 26,099,530.042151 |
2022-02-17 22:54:00 | 110,700 | 110,700 | 110,250 | 110,300 | 555.67688 | 61,390,988.786703 |
2022-02-17 22:55:00 | 110,450 | 110,850 | 110,350 | 110,600 | 483.34317 | 53,470,313.301666 |
2022-02-17 22:56:00 | 110,600 | 110,800 | 110,600 | 110,800 | 55.941041 | 6,189,843.765151 |
2022-02-17 22:57:00 | 111,100 | 111,100 | 110,750 | 110,900 | 32.171867 | 3,567,899.79608 |
2022-02-17 22:58:00 | 110,800 | 111,200 | 110,800 | 111,200 | 77.054453 | 8,547,001.886629 |
2022-02-17 22:59:00 | 111,200 | 111,450 | 111,200 | 111,350 | 272.448643 | 30,337,124.698785 |
2022-02-17 23:00:00 | 111,350 | 111,350 | 110,750 | 111,350 | 1,146.408241 | 127,490,619.317145 |
2022-02-17 23:01:00 | 111,350 | 112,450 | 111,350 | 112,150 | 1,226.891049 | 137,470,608.344572 |
2022-02-17 23:02:00 | 112,150 | 112,200 | 111,800 | 112,050 | 852.594488 | 95,432,638.532697 |
2022-02-17 23:03:00 | 111,900 | 111,950 | 111,600 | 111,650 | 525.613227 | 58,787,898.648815 |
2022-02-17 23:04:00 | 111,700 | 111,900 | 111,700 | 111,750 | 124.407995 | 13,904,353.290997 |
2022-02-17 23:05:00 | 111,800 | 112,200 | 111,800 | 112,200 | 398.480671 | 44,646,317.165369 |
2022-02-17 23:06:00 | 112,200 | 112,350 | 112,000 | 112,050 | 329.014517 | 36,895,388.945194 |
2022-02-17 23:07:00 | 112,050 | 112,100 | 111,100 | 111,750 | 633.509236 | 70,806,818.02757 |
2022-02-17 23:08:00 | 111,500 | 111,600 | 111,150 | 111,600 | 448.16821 | 49,862,785.267508 |
2022-02-17 23:09:00 | 111,600 | 112,000 | 111,600 | 111,750 | 478.037992 | 53,392,934.855071 |
2022-02-17 23:10:00 | 111,750 | 111,800 | 111,600 | 111,600 | 353.482893 | 39,479,306.759197 |
2022-02-17 23:11:00 | 111,600 | 111,800 | 111,600 | 111,800 | 125.158392 | 13,976,533.913429 |
2022-02-17 23:12:00 | 111,900 | 111,950 | 111,800 | 111,850 | 145.637006 | 16,293,709.012004 |
2022-02-17 23:13:00 | 111,900 | 111,950 | 111,850 | 111,900 | 198.973217 | 22,259,438.461395 |
2022-02-17 23:14:00 | 111,900 | 112,000 | 111,800 | 111,800 | 608.969885 | 68,131,478.676051 |
2022-02-17 23:15:00 | 111,800 | 111,900 | 111,750 | 111,900 | 65.469208 | 7,322,632.140148 |
2022-02-17 23:16:00 | 111,900 | 112,000 | 111,900 | 111,950 | 57.000884 | 6,381,289.977992 |
2022-02-17 23:17:00 | 111,950 | 112,050 | 111,900 | 112,050 | 308.615135 | 34,556,539.417737 |
2022-02-17 23:18:00 | 112,150 | 112,150 | 112,050 | 112,100 | 341.968146 | 38,331,685.564156 |
2022-02-17 23:19:00 | 112,100 | 112,100 | 111,750 | 111,750 | 459.366801 | 51,407,667.84418 |
2022-02-17 23:20:00 | 111,750 | 111,750 | 111,350 | 111,350 | 323.861096 | 36,115,666.681504 |
2022-02-17 23:21:00 | 111,350 | 111,450 | 111,300 | 111,300 | 924.761837 | 102,959,405.680869 |
2022-02-17 23:22:00 | 111,300 | 111,350 | 111,300 | 111,350 | 249.750598 | 27,801,498.047027 |
2022-02-17 23:23:00 | 111,650 | 111,650 | 111,200 | 111,300 | 430.422636 | 47,925,964.177171 |
2022-02-17 23:24:00 | 111,200 | 111,200 | 110,950 | 111,200 | 105.292893 | 11,696,493.08118 |
2022-02-17 23:25:00 | 111,200 | 111,300 | 111,200 | 111,200 | 59.895401 | 6,660,744.012001 |
2022-02-17 23:26:00 | 111,100 | 111,200 | 111,050 | 111,050 | 169.774615 | 18,863,022.732845 |
2022-02-17 23:27:00 | 111,000 | 111,350 | 111,000 | 111,350 | 158.21901 | 17,577,034.536651 |
2022-02-17 23:28:00 | 111,250 | 111,500 | 111,250 | 111,500 | 24.432082 | 2,723,958.600383 |
2022-02-17 23:29:00 | 111,500 | 111,500 | 111,450 | 111,500 | 62.373288 | 6,952,621.588585 |
2022-02-17 23:30:00 | 111,500 | 111,550 | 111,350 | 111,350 | 75.952106 | 8,468,317.766732 |
2022-02-17 23:31:00 | 111,250 | 111,400 | 111,000 | 111,100 | 130.581854 | 14,523,593.118636 |
2022-02-17 23:32:00 | 111,100 | 111,150 | 111,100 | 111,150 | 116.630869 | 12,958,461.332646 |
2022-02-17 23:33:00 | 111,100 | 111,400 | 111,100 | 111,400 | 162.031741 | 18,023,752.386296 |
2022-02-17 23:34:00 | 111,600 | 111,700 | 111,600 | 111,600 | 695.880017 | 77,682,302.803996 |
2022-02-17 23:35:00 | 111,700 | 111,850 | 111,600 | 111,600 | 366.936365 | 40,992,354.336728 |
2022-02-17 23:36:00 | 111,650 | 111,650 | 111,550 | 111,550 | 130.99195 | 14,616,891.703907 |
2022-02-17 23:37:00 | 111,500 | 111,600 | 111,350 | 111,350 | 164.183536 | 18,306,089.415493 |
2022-02-17 23:38:00 | 111,350 | 111,550 | 111,300 | 111,300 | 422.84986 | 47,063,965.975878 |
2022-02-17 23:39:00 | 111,300 | 111,350 | 111,300 | 111,350 | 2.80726 | 312,456.698247 |
2022-02-17 23:40:00 | 111,400 | 111,400 | 111,400 | 111,400 | 6.253756 | 696,668.466302 |
2022-02-17 23:41:00 | 111,450 | 111,450 | 111,400 | 111,400 | 82.893085 | 9,238,162.915173 |
2022-02-17 23:42:00 | 111,350 | 111,400 | 111,200 | 111,250 | 393.676945 | 43,799,111.287759 |
2022-02-17 23:43:00 | 111,250 | 111,250 | 111,200 | 111,200 | 93.193551 | 10,367,755.552731 |
2022-02-17 23:44:00 | 111,200 | 111,550 | 111,150 | 111,550 | 107.301064 | 11,931,769.386139 |
2022-02-17 23:45:00 | 111,200 | 111,600 | 111,200 | 111,450 | 31.328474 | 3,488,693.747319 |
2022-02-17 23:46:00 | 111,250 | 111,250 | 110,450 | 110,500 | 1,378.848181 | 152,725,607.460029 |
2022-02-17 23:47:00 | 110,500 | 110,800 | 110,350 | 110,550 | 736.525365 | 81,408,493.652635 |
2022-02-17 23:48:00 | 110,750 | 111,200 | 110,700 | 110,900 | 199.404481 | 22,093,053.82068 |
2022-02-17 23:49:00 | 110,850 | 110,850 | 110,700 | 110,750 | 66.357678 | 7,351,279.279607 |
2022-02-17 23:50:00 | 110,750 | 110,750 | 110,600 | 110,600 | 52.479365 | 5,805,579.888669 |
2022-02-17 23:51:00 | 110,600 | 110,650 | 110,350 | 110,350 | 277.110047 | 30,617,777.04944 |
2022-02-17 23:52:00 | 110,300 | 110,500 | 110,150 | 110,150 | 344.927086 | 38,039,218.167215 |
2022-02-17 23:53:00 | 110,300 | 110,300 | 110,050 | 110,300 | 461.827397 | 50,893,311.252383 |
2022-02-17 23:54:00 | 110,200 | 110,350 | 110,100 | 110,100 | 379.633114 | 41,837,214.774 |
2022-02-17 23:55:00 | 110,100 | 110,350 | 110,050 | 110,350 | 191.540323 | 21,095,917.445158 |
2022-02-17 23:56:00 | 110,350 | 110,350 | 110,050 | 110,100 | 375.637212 | 41,375,362.254653 |
2022-02-17 23:57:00 | 110,100 | 110,250 | 110,050 | 110,100 | 165.1839 | 18,183,616.830264 |
2022-02-17 23:58:00 | 110,100 | 110,450 | 110,100 | 110,200 | 857.529852 | 94,538,600.992387 |
2022-02-17 23:59:00 | 110,200 | 110,200 | 110,150 | 110,150 | 262.940284 | 28,966,477.772634 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.