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 |
|---|---|---|---|---|---|---|
2022-02-18 01:40:00 | 110,600 | 110,700 | 110,550 | 110,550 | 15.412206 | 1,703,910.000491 |
2022-02-18 01:41:00 | 110,550 | 110,550 | 110,450 | 110,550 | 62.452949 | 6,901,885.709888 |
2022-02-18 01:42:00 | 110,450 | 110,550 | 110,450 | 110,450 | 96.660723 | 10,678,231.437005 |
2022-02-18 01:43:00 | 110,450 | 110,450 | 110,400 | 110,400 | 63.708637 | 7,034,017.968975 |
2022-02-18 01:44:00 | 110,400 | 110,500 | 110,400 | 110,500 | 12.579539 | 1,388,786.043231 |
2022-02-18 01:45:00 | 110,500 | 110,550 | 110,300 | 110,550 | 141.067182 | 15,570,211.067723 |
2022-02-18 01:46:00 | 110,550 | 110,550 | 110,300 | 110,550 | 31.569912 | 3,484,880.412321 |
2022-02-18 01:47:00 | 110,550 | 110,550 | 110,400 | 110,400 | 152.017547 | 16,784,488.039745 |
2022-02-18 01:48:00 | 110,700 | 110,700 | 110,450 | 110,500 | 66.691957 | 7,369,560.090397 |
2022-02-18 01:49:00 | 110,600 | 110,850 | 110,600 | 110,650 | 47.545774 | 5,266,571.110161 |
2022-02-18 01:50:00 | 110,800 | 110,800 | 110,650 | 110,650 | 0.713441 | 79,031.074679 |
2022-02-18 01:51:00 | 110,800 | 110,800 | 110,650 | 110,650 | 118.148203 | 13,089,440.829498 |
2022-02-18 01:52:00 | 110,650 | 110,650 | 110,650 | 110,650 | 83.552803 | 9,245,117.690678 |
2022-02-18 01:53:00 | 110,650 | 110,650 | 110,350 | 110,350 | 44.234681 | 4,884,601.583919 |
2022-02-18 01:54:00 | 110,500 | 110,500 | 110,400 | 110,400 | 0.894674 | 98,776.960479 |
2022-02-18 01:55:00 | 110,400 | 110,400 | 110,400 | 110,400 | 47.878759 | 5,285,815.014576 |
2022-02-18 01:56:00 | 110,400 | 110,400 | 110,400 | 110,400 | 34.213765 | 3,777,199.663728 |
2022-02-18 01:57:00 | 110,450 | 110,450 | 110,200 | 110,200 | 414.197892 | 45,725,492.619848 |
2022-02-18 01:58:00 | 110,150 | 110,550 | 110,050 | 110,200 | 151.285154 | 16,658,562.152554 |
2022-02-18 01:59:00 | 110,200 | 110,350 | 110,050 | 110,050 | 98.484139 | 10,839,650.735499 |
2022-02-18 02:00:00 | 110,050 | 110,350 | 110,050 | 110,100 | 107.62683 | 11,847,092.430069 |
2022-02-18 02:01:00 | 110,050 | 110,300 | 110,050 | 110,300 | 100.952443 | 11,110,006.693741 |
2022-02-18 02:02:00 | 110,300 | 110,300 | 110,250 | 110,300 | 22.994066 | 2,536,240.361272 |
2022-02-18 02:05:00 | 110,250 | 110,300 | 110,250 | 110,300 | 65.836574 | 7,261,744.1122 |
2022-02-18 02:06:00 | 110,300 | 110,300 | 110,300 | 110,300 | 4.44243 | 489,999.999219 |
2022-02-18 02:07:00 | 110,150 | 110,150 | 110,050 | 110,050 | 76.190701 | 8,386,342.094074 |
2022-02-18 02:08:00 | 110,050 | 110,100 | 109,850 | 109,850 | 646.491203 | 71,094,824.166061 |
2022-02-18 02:09:00 | 109,850 | 109,950 | 109,850 | 109,900 | 15.443296 | 1,696,455.405555 |
2022-02-18 02:10:00 | 109,950 | 109,950 | 109,800 | 109,850 | 180.943588 | 19,880,747.012059 |
2022-02-18 02:11:00 | 109,800 | 109,950 | 109,800 | 109,800 | 13.3614 | 1,467,089.227802 |
2022-02-18 02:12:00 | 109,800 | 109,800 | 109,600 | 109,800 | 385.978941 | 42,339,527.937497 |
2022-02-18 02:13:00 | 109,800 | 109,800 | 109,650 | 109,800 | 151.933903 | 16,659,842.546106 |
2022-02-18 02:14:00 | 110,000 | 110,000 | 109,950 | 109,950 | 0.3 | 32,987.5 |
2022-02-18 02:15:00 | 109,950 | 110,000 | 109,700 | 109,700 | 95.298427 | 10,455,275.111948 |
2022-02-18 02:16:00 | 109,950 | 110,000 | 109,850 | 110,000 | 83.041811 | 9,130,244.038951 |
2022-02-18 02:17:00 | 110,000 | 110,300 | 110,000 | 110,300 | 254.44489 | 27,997,330.282851 |
2022-02-18 02:18:00 | 110,300 | 110,300 | 110,250 | 110,300 | 16.584824 | 1,829,270.803351 |
2022-02-18 02:19:00 | 110,050 | 110,050 | 110,000 | 110,000 | 95.417787 | 10,500,505.000069 |
2022-02-18 02:20:00 | 109,850 | 109,900 | 109,850 | 109,900 | 42.254163 | 4,643,068.208944 |
2022-02-18 02:21:00 | 109,900 | 110,000 | 109,900 | 110,000 | 15.542836 | 1,708,967.276416 |
2022-02-18 02:22:00 | 110,000 | 110,000 | 110,000 | 110,000 | 57.904 | 6,369,440 |
2022-02-18 02:23:00 | 110,000 | 110,000 | 110,000 | 110,000 | 78.879706 | 8,676,767.6237 |
2022-02-18 02:24:00 | 110,000 | 110,000 | 109,850 | 109,850 | 113.623033 | 12,482,480.835667 |
2022-02-18 02:25:00 | 109,850 | 109,850 | 109,600 | 109,650 | 61.764914 | 6,780,020.64532 |
2022-02-18 02:26:00 | 109,600 | 109,800 | 109,600 | 109,600 | 96.24602 | 10,549,109.222568 |
2022-02-18 02:27:00 | 109,600 | 109,800 | 109,600 | 109,650 | 50.96374 | 5,585,976.81827 |
2022-02-18 02:28:00 | 109,650 | 109,800 | 109,600 | 109,800 | 121.304974 | 13,295,965.079158 |
2022-02-18 02:29:00 | 109,750 | 109,750 | 109,550 | 109,550 | 67.450126 | 7,393,315.018733 |
2022-02-18 02:30:00 | 109,550 | 109,700 | 109,500 | 109,500 | 524.033745 | 57,397,469.542036 |
2022-02-18 02:31:00 | 109,500 | 109,700 | 109,500 | 109,500 | 69.835598 | 7,651,008.919924 |
2022-02-18 02:32:00 | 109,800 | 109,800 | 109,550 | 109,550 | 4.7961 | 525,425.283245 |
2022-02-18 02:33:00 | 109,800 | 109,800 | 109,800 | 109,800 | 0.050091 | 5,499.999486 |
2022-02-18 02:34:00 | 109,600 | 109,800 | 109,600 | 109,600 | 11.882896 | 1,302,375.389126 |
2022-02-18 02:35:00 | 109,550 | 109,800 | 109,500 | 109,550 | 147.962255 | 16,210,163.012456 |
2022-02-18 02:36:00 | 109,550 | 109,800 | 109,500 | 109,500 | 666.866091 | 73,031,949.85728 |
2022-02-18 02:37:00 | 109,500 | 109,700 | 109,100 | 109,100 | 1,109.43516 | 121,368,009.599646 |
2022-02-18 02:38:00 | 109,400 | 109,450 | 109,050 | 109,350 | 53.574185 | 5,844,259.434585 |
2022-02-18 02:39:00 | 109,250 | 109,250 | 109,250 | 109,250 | 3.403451 | 371,827.003178 |
2022-02-18 02:40:00 | 109,100 | 109,200 | 109,000 | 109,000 | 297.610654 | 32,448,146.463457 |
2022-02-18 02:41:00 | 109,000 | 109,150 | 109,000 | 109,000 | 1,099.428976 | 119,837,865.954396 |
2022-02-18 02:42:00 | 109,000 | 109,050 | 109,000 | 109,050 | 316.202193 | 34,468,750.818793 |
2022-02-18 02:43:00 | 109,050 | 109,150 | 109,000 | 109,000 | 112.418246 | 12,259,133.672577 |
2022-02-18 02:44:00 | 109,000 | 109,100 | 109,000 | 109,050 | 233.376133 | 25,438,227.729884 |
2022-02-18 02:45:00 | 109,050 | 109,050 | 109,000 | 109,000 | 3,351.176588 | 365,278,930.747068 |
2022-02-18 02:46:00 | 109,000 | 109,100 | 108,550 | 108,600 | 877.998944 | 95,621,231.744679 |
2022-02-18 02:47:00 | 108,550 | 108,850 | 108,500 | 108,500 | 2,959.314154 | 321,104,099.250044 |
2022-02-18 02:48:00 | 108,500 | 108,900 | 108,450 | 108,500 | 224.871696 | 24,397,326.41793 |
2022-02-18 02:49:00 | 108,900 | 108,950 | 108,500 | 108,900 | 103.415963 | 11,248,553.199019 |
2022-02-18 02:50:00 | 108,600 | 108,900 | 108,600 | 108,600 | 77.228047 | 8,394,679.348518 |
2022-02-18 02:51:00 | 108,600 | 108,900 | 108,500 | 108,550 | 526.325136 | 57,112,137.759092 |
2022-02-18 02:52:00 | 108,700 | 108,750 | 108,450 | 108,450 | 111.158063 | 12,061,002.695481 |
2022-02-18 02:53:00 | 108,450 | 108,450 | 108,400 | 108,400 | 54.572792 | 5,915,765.341377 |
2022-02-18 02:54:00 | 108,400 | 108,500 | 108,400 | 108,400 | 21.545139 | 2,336,390.221113 |
2022-02-18 02:55:00 | 108,400 | 108,600 | 108,350 | 108,400 | 327.210732 | 35,482,898.500871 |
2022-02-18 02:56:00 | 108,400 | 108,400 | 108,300 | 108,400 | 148.38204 | 16,082,532.15098 |
2022-02-18 02:57:00 | 108,400 | 108,400 | 108,250 | 108,250 | 84.674733 | 9,169,614.015551 |
2022-02-18 02:58:00 | 108,250 | 108,300 | 108,200 | 108,200 | 354.541405 | 38,362,573.031491 |
2022-02-18 02:59:00 | 108,250 | 108,450 | 108,200 | 108,450 | 50.5104 | 5,468,848.145313 |
2022-02-18 03:00:00 | 108,450 | 108,500 | 108,300 | 108,300 | 246.081495 | 26,659,809.237654 |
2022-02-18 03:01:00 | 108,350 | 108,450 | 108,300 | 108,450 | 140.171584 | 15,186,250.959536 |
2022-02-18 03:02:00 | 108,500 | 108,800 | 108,500 | 108,800 | 31.781942 | 3,451,649.735967 |
2022-02-18 03:03:00 | 108,500 | 108,500 | 108,500 | 108,500 | 44.312555 | 4,807,912.261985 |
2022-02-18 03:04:00 | 108,500 | 108,500 | 108,250 | 108,250 | 68.236199 | 7,398,135.437384 |
2022-02-18 03:05:00 | 108,250 | 108,500 | 108,150 | 108,500 | 1,049.082062 | 113,496,308.783317 |
2022-02-18 03:07:00 | 108,500 | 108,500 | 108,500 | 108,500 | 1.742396 | 189,049.997465 |
2022-02-18 03:08:00 | 108,400 | 108,400 | 108,000 | 108,400 | 597.225957 | 64,554,604.744509 |
2022-02-18 03:09:00 | 108,350 | 108,350 | 108,050 | 108,200 | 125.942212 | 13,609,650.864157 |
2022-02-18 03:10:00 | 108,000 | 108,150 | 108,000 | 108,000 | 735.017192 | 79,389,594.014929 |
2022-02-18 03:11:00 | 108,000 | 108,050 | 107,700 | 107,750 | 3,831.981823 | 413,824,084.010689 |
2022-02-18 03:12:00 | 107,850 | 108,100 | 107,750 | 107,850 | 230.345957 | 24,851,356.009724 |
2022-02-18 03:13:00 | 107,850 | 107,900 | 107,800 | 107,850 | 25.853423 | 2,788,278.361717 |
2022-02-18 03:14:00 | 107,850 | 107,850 | 107,500 | 107,550 | 727.754477 | 78,257,339.143718 |
2022-02-18 03:15:00 | 107,550 | 107,700 | 107,500 | 107,550 | 751.82289 | 80,833,050.158334 |
2022-02-18 03:16:00 | 107,550 | 107,700 | 107,500 | 107,500 | 3,365.922512 | 361,837,470.24301 |
2022-02-18 03:17:00 | 107,500 | 107,500 | 107,050 | 107,050 | 1,621.277378 | 174,224,708.183558 |
2022-02-18 03:18:00 | 107,300 | 107,650 | 107,000 | 107,200 | 284.653899 | 30,519,316.446793 |
2022-02-18 03:19:00 | 107,200 | 107,200 | 107,000 | 107,200 | 431.388256 | 46,182,747.394955 |
2022-02-18 03:20:00 | 107,200 | 108,100 | 107,200 | 107,350 | 29.044023 | 3,122,988.067148 |
2022-02-18 03:21:00 | 107,600 | 107,600 | 107,550 | 107,550 | 234.216083 | 25,196,284.02831 |
2022-02-18 03:22:00 | 107,550 | 107,550 | 107,400 | 107,400 | 100.918267 | 10,853,688.371051 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.