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 12:22:00 | 109,300 | 109,300 | 109,300 | 109,300 | 44.785841 | 4,895,092.374301 |
2022-02-18 12:23:00 | 109,300 | 109,300 | 109,150 | 109,150 | 116.163082 | 12,685,316.927706 |
2022-02-18 12:24:00 | 109,150 | 109,200 | 109,150 | 109,200 | 49.306625 | 5,382,781.163852 |
2022-02-18 12:25:00 | 109,250 | 109,600 | 109,250 | 109,600 | 69.04006 | 7,550,725.139026 |
2022-02-18 12:26:00 | 109,400 | 109,400 | 109,400 | 109,400 | 43.991323 | 4,812,650.724166 |
2022-02-18 12:27:00 | 109,400 | 109,400 | 109,400 | 109,400 | 21.254691 | 2,325,263.177896 |
2022-02-18 12:28:00 | 109,450 | 109,450 | 109,450 | 109,450 | 3.090944 | 338,303.851446 |
2022-02-18 12:29:00 | 109,600 | 109,650 | 109,550 | 109,650 | 110.071897 | 12,061,900.39545 |
2022-02-18 12:30:00 | 109,650 | 109,750 | 109,600 | 109,750 | 379.049211 | 41,575,751.283727 |
2022-02-18 12:31:00 | 109,750 | 109,750 | 109,500 | 109,500 | 64.877016 | 7,110,226.950514 |
2022-02-18 12:32:00 | 109,650 | 109,650 | 109,650 | 109,650 | 0.314454 | 34,479.917285 |
2022-02-18 12:33:00 | 109,650 | 109,850 | 109,650 | 109,800 | 55.023105 | 6,041,073.839603 |
2022-02-18 12:34:00 | 109,800 | 109,900 | 109,800 | 109,900 | 42.969342 | 4,721,313.681252 |
2022-02-18 12:35:00 | 109,900 | 109,900 | 109,850 | 109,850 | 184.928789 | 20,323,651.394615 |
2022-02-18 12:36:00 | 109,850 | 109,900 | 109,750 | 109,800 | 137.592304 | 15,108,469.857186 |
2022-02-18 12:37:00 | 109,800 | 109,900 | 109,800 | 109,900 | 62.750362 | 6,890,376.26375 |
2022-02-18 12:38:00 | 109,900 | 110,000 | 109,900 | 109,950 | 163.522159 | 17,971,615.771211 |
2022-02-18 12:39:00 | 110,000 | 110,200 | 110,000 | 110,150 | 453.34139 | 49,933,561.194313 |
2022-02-18 12:40:00 | 110,100 | 110,100 | 109,800 | 109,800 | 58.274809 | 6,408,087.344294 |
2022-02-18 12:41:00 | 109,800 | 109,900 | 109,800 | 109,900 | 21.704765 | 2,383,197.115315 |
2022-02-18 12:43:00 | 109,950 | 110,000 | 109,800 | 109,900 | 135.890481 | 14,935,883.038066 |
2022-02-18 12:44:00 | 109,850 | 110,000 | 109,800 | 110,000 | 38.754627 | 4,255,483.049103 |
2022-02-18 12:45:00 | 109,900 | 110,000 | 109,900 | 109,900 | 68.283047 | 7,507,532.502936 |
2022-02-18 12:46:00 | 109,900 | 109,900 | 109,850 | 109,850 | 264.975816 | 29,111,455.013137 |
2022-02-18 12:47:00 | 109,850 | 109,900 | 109,850 | 109,850 | 103.598736 | 11,380,371.20123 |
2022-02-18 12:48:00 | 109,800 | 109,800 | 109,750 | 109,750 | 147.857771 | 16,234,469.265343 |
2022-02-18 12:49:00 | 109,750 | 109,750 | 109,700 | 109,750 | 79.029787 | 8,673,469.13203 |
2022-02-18 12:50:00 | 109,800 | 109,800 | 109,750 | 109,750 | 204.393466 | 22,442,397.93781 |
2022-02-18 12:51:00 | 109,800 | 109,850 | 109,800 | 109,800 | 32.86607 | 3,608,703.566046 |
2022-02-18 12:52:00 | 109,800 | 109,850 | 109,800 | 109,850 | 13.761514 | 1,511,237.300448 |
2022-02-18 12:54:00 | 109,800 | 109,800 | 109,800 | 109,800 | 30.465079 | 3,345,065.686278 |
2022-02-18 12:55:00 | 109,800 | 109,800 | 109,700 | 109,700 | 107.896618 | 11,841,549.585935 |
2022-02-18 12:56:00 | 109,700 | 109,700 | 109,700 | 109,700 | 18.82949 | 2,065,595.043127 |
2022-02-18 12:57:00 | 109,700 | 109,700 | 109,700 | 109,700 | 327.826658 | 35,962,584.427577 |
2022-02-18 12:58:00 | 109,650 | 109,700 | 109,550 | 109,650 | 25.041045 | 2,745,227.796989 |
2022-02-18 12:59:00 | 109,650 | 109,700 | 109,650 | 109,700 | 102.995271 | 11,297,990.23931 |
2022-02-18 13:00:00 | 109,650 | 109,800 | 109,650 | 109,800 | 432.904878 | 47,494,615.601774 |
2022-02-18 13:01:00 | 109,800 | 110,000 | 109,750 | 110,000 | 100.43463 | 11,034,702.839581 |
2022-02-18 13:02:00 | 110,000 | 110,100 | 109,750 | 109,850 | 608.02538 | 66,889,064.140881 |
2022-02-18 13:03:00 | 109,800 | 110,050 | 109,800 | 109,800 | 26.873131 | 2,955,237.649049 |
2022-02-18 13:04:00 | 109,800 | 109,950 | 109,750 | 109,750 | 41.502453 | 4,557,698.550857 |
2022-02-18 13:05:00 | 109,750 | 109,750 | 109,650 | 109,650 | 487.549133 | 53,462,713.945596 |
2022-02-18 13:06:00 | 109,600 | 109,600 | 109,600 | 109,600 | 63.94553 | 7,008,430.034296 |
2022-02-18 13:07:00 | 109,650 | 109,650 | 109,600 | 109,600 | 22.225257 | 2,436,645.164 |
2022-02-18 13:08:00 | 109,600 | 109,600 | 109,600 | 109,600 | 53.423392 | 5,855,203.762104 |
2022-02-18 13:09:00 | 109,650 | 109,700 | 109,650 | 109,650 | 5.773623 | 633,308.270208 |
2022-02-18 13:10:00 | 109,650 | 109,800 | 109,550 | 109,650 | 84.869416 | 9,303,548.585878 |
2022-02-18 13:11:00 | 109,550 | 109,550 | 109,400 | 109,400 | 301.606319 | 33,014,448.561014 |
2022-02-18 13:12:00 | 109,400 | 109,400 | 109,400 | 109,400 | 4.253085 | 465,287.512128 |
2022-02-18 13:13:00 | 109,400 | 109,400 | 109,150 | 109,200 | 1,025.214831 | 111,929,903.018921 |
2022-02-18 13:14:00 | 109,200 | 109,400 | 109,150 | 109,200 | 186.589432 | 20,371,599.741265 |
2022-02-18 13:15:00 | 109,150 | 109,150 | 109,100 | 109,100 | 128.250757 | 13,994,752.061104 |
2022-02-18 13:16:00 | 109,050 | 109,150 | 109,000 | 109,000 | 182.039893 | 19,847,670.622815 |
2022-02-18 13:17:00 | 109,000 | 109,000 | 108,850 | 108,850 | 124.902316 | 13,607,751.347791 |
2022-02-18 13:18:00 | 108,950 | 108,950 | 108,900 | 108,900 | 45.966807 | 5,005,787.841424 |
2022-02-18 13:19:00 | 108,900 | 109,000 | 108,850 | 108,900 | 170.388099 | 18,556,202.518539 |
2022-02-18 13:20:00 | 109,000 | 109,150 | 109,000 | 109,050 | 13.109337 | 1,429,018.985809 |
2022-02-18 13:21:00 | 109,150 | 109,150 | 109,050 | 109,150 | 31.125371 | 3,394,699.198221 |
2022-02-18 13:22:00 | 109,150 | 109,150 | 109,150 | 109,150 | 11.286775 | 1,231,951.518538 |
2022-02-18 13:23:00 | 109,350 | 109,350 | 109,150 | 109,150 | 99.876138 | 10,909,560.510725 |
2022-02-18 13:24:00 | 109,150 | 109,350 | 109,100 | 109,150 | 92.456265 | 10,093,575.932049 |
2022-02-18 13:25:00 | 109,150 | 109,350 | 109,100 | 109,100 | 64.955177 | 7,096,226.245257 |
2022-02-18 13:26:00 | 109,100 | 109,150 | 109,100 | 109,150 | 20 | 2,182,500 |
2022-02-18 13:27:00 | 109,150 | 109,250 | 109,050 | 109,050 | 127.808087 | 13,945,420.85675 |
2022-02-18 13:28:00 | 109,150 | 109,350 | 109,150 | 109,350 | 2.489194 | 272,156.839725 |
2022-02-18 13:29:00 | 109,350 | 109,350 | 109,350 | 109,350 | 127.950382 | 13,991,374.319814 |
2022-02-18 13:30:00 | 109,350 | 109,350 | 109,250 | 109,250 | 100.066363 | 10,933,653.327122 |
2022-02-18 13:31:00 | 109,250 | 109,250 | 109,250 | 109,250 | 27.796422 | 3,036,759.060893 |
2022-02-18 13:32:00 | 109,150 | 109,250 | 109,150 | 109,250 | 36.467505 | 3,982,228.202404 |
2022-02-18 13:33:00 | 109,250 | 109,350 | 109,050 | 109,350 | 270.963344 | 29,590,289.256178 |
2022-02-18 13:34:00 | 109,300 | 109,300 | 109,300 | 109,300 | 55.034454 | 6,015,265.791596 |
2022-02-18 13:35:00 | 109,300 | 109,300 | 109,100 | 109,250 | 12.990502 | 1,418,907.669342 |
2022-02-18 13:36:00 | 109,200 | 109,250 | 109,200 | 109,250 | 10.98 | 1,199,545.965155 |
2022-02-18 13:37:00 | 109,150 | 109,150 | 109,100 | 109,100 | 26.456028 | 2,887,584.045471 |
2022-02-18 13:38:00 | 109,100 | 109,100 | 109,100 | 109,100 | 7 | 763,700 |
2022-02-18 13:39:00 | 109,100 | 109,100 | 109,100 | 109,100 | 87.502042 | 9,546,472.769108 |
2022-02-18 13:40:00 | 109,100 | 109,100 | 109,100 | 109,100 | 537.283876 | 58,617,670.823596 |
2022-02-18 13:41:00 | 109,100 | 109,100 | 108,800 | 108,900 | 31.313599 | 3,413,109.316376 |
2022-02-18 13:42:00 | 108,900 | 108,900 | 108,700 | 108,700 | 225.476944 | 24,532,643.812936 |
2022-02-18 13:43:00 | 108,700 | 108,700 | 108,600 | 108,600 | 60.036215 | 6,524,500.713923 |
2022-02-18 13:44:00 | 108,600 | 108,600 | 108,500 | 108,550 | 279.932825 | 30,389,474.381291 |
2022-02-18 13:45:00 | 108,550 | 108,600 | 108,500 | 108,600 | 410.400878 | 44,553,229.659938 |
2022-02-18 13:46:00 | 108,600 | 108,600 | 108,550 | 108,550 | 100.087493 | 10,868,744.346095 |
2022-02-18 13:47:00 | 108,550 | 108,550 | 108,350 | 108,450 | 325.203092 | 35,263,836.410542 |
2022-02-18 13:48:00 | 108,350 | 108,350 | 108,100 | 108,100 | 140.81717 | 15,243,979.55534 |
2022-02-18 13:49:00 | 108,100 | 108,100 | 107,900 | 107,900 | 190.378987 | 20,556,847.69493 |
2022-02-18 13:50:00 | 107,900 | 107,900 | 107,850 | 107,850 | 248.593767 | 26,822,310.089979 |
2022-02-18 13:51:00 | 107,800 | 107,800 | 107,650 | 107,650 | 228.141768 | 24,584,781.804078 |
2022-02-18 13:52:00 | 107,650 | 107,650 | 107,300 | 107,350 | 186.876278 | 20,081,394.285017 |
2022-02-18 13:53:00 | 107,350 | 107,600 | 107,350 | 107,600 | 171.476318 | 18,431,182.429976 |
2022-02-18 13:54:00 | 107,450 | 107,700 | 107,300 | 107,700 | 510.672995 | 54,875,490.394072 |
2022-02-18 13:55:00 | 107,700 | 107,700 | 107,650 | 107,650 | 231.182925 | 24,897,186.633041 |
2022-02-18 13:56:00 | 107,700 | 107,800 | 107,550 | 107,550 | 53.435419 | 5,749,729.282458 |
2022-02-18 13:57:00 | 107,550 | 107,550 | 107,300 | 107,300 | 209.242534 | 22,478,796.845479 |
2022-02-18 13:58:00 | 107,300 | 107,750 | 107,300 | 107,600 | 250.402719 | 26,938,744.282909 |
2022-02-18 13:59:00 | 107,550 | 107,550 | 107,400 | 107,450 | 225.283934 | 24,202,562.760594 |
2022-02-18 14:00:00 | 107,550 | 107,750 | 107,400 | 107,700 | 186.686104 | 20,106,311.851159 |
2022-02-18 14:01:00 | 107,750 | 107,850 | 107,650 | 107,700 | 230.879064 | 24,873,754.18251 |
2022-02-18 14:02:00 | 107,850 | 108,100 | 107,700 | 108,100 | 1,023.936803 | 110,483,639.865085 |
2022-02-18 14:03:00 | 108,100 | 108,100 | 108,050 | 108,050 | 230.035879 | 24,856,878.499361 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.