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 03:23:00 | 108,000 | 108,000 | 107,050 | 107,050 | 114.336537 | 12,280,076.755975 |
2022-02-18 03:24:00 | 107,150 | 107,300 | 107,150 | 107,300 | 363.790761 | 39,027,950.06679 |
2022-02-18 03:25:00 | 107,350 | 107,550 | 107,150 | 107,300 | 87.257179 | 9,361,166.958805 |
2022-02-18 03:26:00 | 107,150 | 107,300 | 107,000 | 107,000 | 2,641.889026 | 282,737,774.444073 |
2022-02-18 03:27:00 | 107,000 | 107,400 | 106,700 | 106,750 | 556.846028 | 59,524,714.415191 |
2022-02-18 03:28:00 | 106,900 | 107,400 | 106,900 | 107,400 | 194.068326 | 20,775,595.454236 |
2022-02-18 03:29:00 | 107,300 | 107,700 | 107,200 | 107,200 | 60.06511 | 6,448,311.550547 |
2022-02-18 03:30:00 | 107,650 | 107,650 | 107,350 | 107,400 | 28.740384 | 3,086,486.202465 |
2022-02-18 03:31:00 | 107,600 | 107,950 | 107,600 | 107,800 | 100.551843 | 10,823,151.624045 |
2022-02-18 03:32:00 | 107,850 | 107,950 | 107,600 | 107,850 | 42.675133 | 4,602,692.458144 |
2022-02-18 03:33:00 | 107,850 | 107,850 | 107,600 | 107,600 | 105.571359 | 11,375,405.495388 |
2022-02-18 03:34:00 | 107,600 | 107,600 | 107,550 | 107,550 | 141.829766 | 15,258,854.165149 |
2022-02-18 03:35:00 | 107,550 | 107,550 | 107,450 | 107,450 | 108.064192 | 11,621,038.440583 |
2022-02-18 03:36:00 | 107,450 | 107,750 | 107,350 | 107,600 | 60.826775 | 6,533,354.155002 |
2022-02-18 03:37:00 | 107,450 | 107,450 | 107,350 | 107,350 | 69.64014 | 7,482,343.176439 |
2022-02-18 03:38:00 | 107,300 | 107,600 | 106,700 | 107,100 | 531.665553 | 56,804,765.243609 |
2022-02-18 03:39:00 | 107,100 | 108,950 | 107,050 | 107,600 | 1,256.733538 | 135,621,657.98437 |
2022-02-18 03:40:00 | 107,600 | 107,750 | 107,600 | 107,750 | 11.389846 | 1,225,686.60738 |
2022-02-18 03:41:00 | 107,750 | 107,900 | 107,350 | 107,350 | 179.414176 | 19,306,196.317199 |
2022-02-18 03:42:00 | 107,500 | 107,650 | 107,500 | 107,600 | 47.121852 | 5,066,025.711533 |
2022-02-18 03:43:00 | 107,600 | 108,150 | 107,600 | 108,100 | 213.29644 | 23,044,519.219262 |
2022-02-18 03:44:00 | 108,050 | 108,300 | 108,050 | 108,300 | 112.248243 | 12,146,050.483518 |
2022-02-18 03:45:00 | 108,350 | 108,350 | 107,900 | 107,900 | 470.355332 | 50,892,441.253036 |
2022-02-18 03:46:00 | 107,900 | 108,150 | 107,900 | 107,950 | 9.875966 | 1,066,062.565187 |
2022-02-18 03:47:00 | 107,950 | 108,150 | 107,950 | 108,150 | 3.609193 | 390,321.515467 |
2022-02-18 03:48:00 | 108,350 | 108,500 | 108,350 | 108,500 | 165.657342 | 17,960,781.103265 |
2022-02-18 03:49:00 | 108,500 | 108,650 | 108,400 | 108,550 | 119.956262 | 13,017,461.724294 |
2022-02-18 03:50:00 | 108,550 | 108,550 | 108,500 | 108,500 | 13.877478 | 1,506,166.947677 |
2022-02-18 03:51:00 | 108,700 | 108,700 | 108,500 | 108,500 | 45.149732 | 4,900,258.138585 |
2022-02-18 03:52:00 | 108,700 | 108,950 | 108,650 | 108,700 | 59.39628 | 6,459,344.919926 |
2022-02-18 03:53:00 | 108,650 | 108,900 | 108,650 | 108,900 | 142.125435 | 15,474,642.411793 |
2022-02-18 03:54:00 | 108,700 | 109,200 | 108,700 | 109,200 | 716.609398 | 78,145,590.581632 |
2022-02-18 03:55:00 | 109,200 | 109,200 | 108,850 | 108,900 | 347.945718 | 37,957,893.586295 |
2022-02-18 03:56:00 | 108,900 | 109,100 | 108,850 | 108,850 | 206.18057 | 22,463,918.704587 |
2022-02-18 03:57:00 | 108,850 | 109,000 | 108,800 | 108,950 | 222.270705 | 24,186,128.776623 |
2022-02-18 03:58:00 | 108,950 | 109,150 | 108,800 | 108,800 | 116.861472 | 12,730,458.496656 |
2022-02-18 03:59:00 | 108,850 | 109,150 | 108,650 | 109,150 | 337.727196 | 36,722,165.29625 |
2022-02-18 04:00:00 | 108,650 | 109,150 | 108,650 | 109,000 | 366.939105 | 39,895,709.519607 |
2022-02-18 04:01:00 | 109,000 | 109,000 | 109,000 | 109,000 | 45.36 | 4,944,239.99891 |
2022-02-18 04:02:00 | 108,750 | 108,950 | 108,550 | 108,550 | 55.718894 | 6,057,379.461266 |
2022-02-18 04:03:00 | 108,600 | 108,600 | 108,600 | 108,600 | 44.997207 | 4,886,696.679114 |
2022-02-18 04:04:00 | 108,600 | 108,600 | 108,550 | 108,550 | 39.238045 | 4,260,216.032623 |
2022-02-18 04:05:00 | 108,550 | 108,550 | 108,300 | 108,300 | 74.524556 | 8,080,557.833231 |
2022-02-18 04:06:00 | 108,300 | 108,300 | 108,300 | 108,300 | 15.905825 | 1,722,600.887571 |
2022-02-18 04:07:00 | 108,200 | 108,200 | 108,100 | 108,150 | 21.853343 | 2,363,528.972534 |
2022-02-18 04:08:00 | 108,150 | 108,300 | 108,150 | 108,300 | 4.128356 | 446,582.409686 |
2022-02-18 04:09:00 | 108,250 | 108,250 | 108,100 | 108,150 | 60.828475 | 6,576,346.347773 |
2022-02-18 04:10:00 | 108,100 | 108,100 | 108,050 | 108,050 | 14.480732 | 1,565,352.517206 |
2022-02-18 04:11:00 | 108,100 | 108,100 | 108,050 | 108,050 | 71.517772 | 7,727,499.85321 |
2022-02-18 04:12:00 | 108,050 | 108,050 | 108,050 | 108,050 | 22.233068 | 2,402,282.993078 |
2022-02-18 04:13:00 | 108,050 | 108,050 | 107,900 | 107,900 | 81.688222 | 8,818,623.906366 |
2022-02-18 04:14:00 | 107,900 | 107,900 | 107,850 | 107,900 | 68.423143 | 7,382,569.741164 |
2022-02-18 04:15:00 | 107,850 | 107,950 | 107,650 | 107,950 | 235.289668 | 25,383,333.436833 |
2022-02-18 04:16:00 | 107,700 | 108,100 | 107,700 | 108,050 | 64.519829 | 6,968,489.47459 |
2022-02-18 04:17:00 | 108,250 | 108,250 | 108,250 | 108,250 | 59.91576 | 6,485,881.05897 |
2022-02-18 04:18:00 | 108,250 | 108,300 | 108,050 | 108,050 | 20.247772 | 2,191,361.156954 |
2022-02-18 04:19:00 | 108,050 | 108,050 | 108,000 | 108,000 | 28.859823 | 3,116,914.997067 |
2022-02-18 04:20:00 | 108,000 | 108,000 | 108,000 | 108,000 | 1.851852 | 199,999.9998 |
2022-02-18 04:21:00 | 108,000 | 108,000 | 107,750 | 107,750 | 2.016099 | 217,684.522495 |
2022-02-18 04:22:00 | 107,750 | 107,750 | 107,750 | 107,750 | 38.494526 | 4,147,785.128013 |
2022-02-18 04:23:00 | 107,700 | 107,750 | 107,600 | 107,650 | 77.443068 | 8,340,002.311239 |
2022-02-18 04:24:00 | 107,600 | 107,600 | 107,400 | 107,550 | 116.176222 | 12,484,884.731552 |
2022-02-18 04:25:00 | 107,550 | 107,900 | 107,550 | 107,900 | 66.220938 | 7,139,603.901117 |
2022-02-18 04:26:00 | 107,900 | 108,000 | 107,900 | 108,000 | 9.607117 | 1,037,179.809117 |
2022-02-18 04:27:00 | 108,300 | 108,300 | 107,950 | 107,950 | 34.579014 | 3,738,587.222813 |
2022-02-18 04:28:00 | 107,950 | 107,950 | 107,950 | 107,950 | 29.751506 | 3,211,675.097529 |
2022-02-18 04:29:00 | 107,950 | 108,400 | 107,950 | 108,050 | 494.513815 | 53,559,339.988357 |
2022-02-18 04:30:00 | 107,950 | 108,400 | 107,950 | 108,400 | 12.470812 | 1,349,087.074804 |
2022-02-18 04:31:00 | 108,400 | 108,450 | 108,250 | 108,250 | 21.655255 | 2,347,840.289028 |
2022-02-18 04:32:00 | 108,100 | 108,100 | 107,950 | 107,950 | 11.621236 | 1,254,726.000412 |
2022-02-18 04:33:00 | 108,000 | 108,350 | 108,000 | 108,350 | 21.233718 | 2,293,269.485134 |
2022-02-18 04:34:00 | 107,950 | 108,350 | 107,950 | 108,000 | 84.486794 | 9,130,671.305562 |
2022-02-18 04:35:00 | 108,050 | 108,050 | 108,000 | 108,000 | 4.592525 | 496,083.281674 |
2022-02-18 04:36:00 | 108,400 | 108,400 | 108,400 | 108,400 | 0.921234 | 99,861.81438 |
2022-02-18 04:37:00 | 108,150 | 108,400 | 108,150 | 108,400 | 40.334108 | 4,365,532.977882 |
2022-02-18 04:38:00 | 108,350 | 108,350 | 108,000 | 108,200 | 8.085862 | 874,420.027991 |
2022-02-18 04:39:00 | 108,200 | 108,250 | 108,200 | 108,250 | 118.514445 | 12,826,341.767054 |
2022-02-18 04:40:00 | 108,250 | 108,250 | 108,200 | 108,200 | 64.764854 | 7,007,722.597319 |
2022-02-18 04:41:00 | 108,100 | 108,150 | 108,100 | 108,100 | 3.358059 | 363,097.664847 |
2022-02-18 04:42:00 | 108,050 | 108,050 | 108,050 | 108,050 | 9.212345 | 995,393.827547 |
2022-02-18 04:43:00 | 108,050 | 108,100 | 108,050 | 108,100 | 92.915371 | 10,044,128.954533 |
2022-02-18 04:44:00 | 108,100 | 108,100 | 107,950 | 107,950 | 295.888762 | 31,956,667.161187 |
2022-02-18 04:45:00 | 107,900 | 107,900 | 107,700 | 107,700 | 102.744543 | 11,080,253.314399 |
2022-02-18 04:46:00 | 107,700 | 107,700 | 107,650 | 107,650 | 30.819539 | 3,317,873.361509 |
2022-02-18 04:47:00 | 107,650 | 107,750 | 107,650 | 107,700 | 508.931974 | 54,811,441.651281 |
2022-02-18 04:48:00 | 107,850 | 108,050 | 107,600 | 107,850 | 386.166786 | 41,695,802.513476 |
2022-02-18 04:49:00 | 108,000 | 108,150 | 108,000 | 108,150 | 139.214867 | 15,048,052.459757 |
2022-02-18 04:50:00 | 108,150 | 108,350 | 107,900 | 107,900 | 38.142039 | 4,122,780.652451 |
2022-02-18 04:51:00 | 107,900 | 107,900 | 107,900 | 107,900 | 6.267638 | 676,278.153148 |
2022-02-18 04:52:00 | 107,900 | 108,250 | 107,900 | 108,250 | 40.082117 | 4,328,762.921992 |
2022-02-18 04:53:00 | 108,250 | 108,250 | 108,250 | 108,250 | 7.0366 | 761,711.998713 |
2022-02-18 04:54:00 | 108,250 | 108,600 | 108,250 | 108,350 | 165.505338 | 17,949,832.039433 |
2022-02-18 04:55:00 | 108,650 | 108,700 | 108,250 | 108,300 | 83.982346 | 9,105,034.879079 |
2022-02-18 04:56:00 | 108,250 | 108,250 | 108,100 | 108,100 | 17.558644 | 1,899,155.649905 |
2022-02-18 04:58:00 | 108,150 | 108,350 | 108,150 | 108,350 | 5.161341 | 558,333.252096 |
2022-02-18 04:59:00 | 108,300 | 108,650 | 108,200 | 108,200 | 50.894365 | 5,510,771.445189 |
2022-02-18 05:00:00 | 108,200 | 108,200 | 108,000 | 108,000 | 236.851119 | 25,612,415.162693 |
2022-02-18 05:01:00 | 107,950 | 107,950 | 107,700 | 107,700 | 356.454747 | 38,408,990.420487 |
2022-02-18 05:02:00 | 107,950 | 108,000 | 107,950 | 108,000 | 30.110615 | 3,251,483.248004 |
2022-02-18 05:03:00 | 107,850 | 107,850 | 107,850 | 107,850 | 1.029946 | 111,079.627568 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.