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 22:38:00 | 103,950 | 104,100 | 103,950 | 104,100 | 2,018.679164 | 209,852,357.069579 |
2022-02-18 22:39:00 | 104,100 | 104,550 | 104,100 | 104,500 | 327.542732 | 34,160,017.160698 |
2022-02-18 22:40:00 | 104,500 | 104,600 | 104,500 | 104,500 | 487.914367 | 50,988,062.581659 |
2022-02-18 22:41:00 | 104,500 | 104,700 | 104,500 | 104,700 | 252.464329 | 26,390,755.824662 |
2022-02-18 22:42:00 | 104,700 | 104,850 | 104,700 | 104,850 | 35.361339 | 3,706,494.047744 |
2022-02-18 22:43:00 | 104,850 | 105,000 | 104,700 | 105,000 | 106.031123 | 11,121,598.099098 |
2022-02-18 22:44:00 | 104,950 | 105,000 | 104,750 | 104,900 | 195.006427 | 20,450,193.330975 |
2022-02-18 22:45:00 | 104,900 | 104,900 | 104,650 | 104,900 | 323.669016 | 33,905,144.747733 |
2022-02-18 22:46:00 | 104,900 | 104,950 | 104,650 | 104,650 | 237.139329 | 24,860,122.686581 |
2022-02-18 22:47:00 | 104,750 | 104,750 | 104,550 | 104,550 | 114.02495 | 11,934,876.022998 |
2022-02-18 22:48:00 | 104,750 | 104,750 | 104,550 | 104,700 | 24.035679 | 2,516,275.850697 |
2022-02-18 22:49:00 | 104,700 | 104,700 | 104,600 | 104,700 | 51.433042 | 5,384,943.941174 |
2022-02-18 22:50:00 | 104,700 | 104,700 | 104,700 | 104,700 | 6.290751 | 658,641.663204 |
2022-02-18 22:51:00 | 104,550 | 104,700 | 104,500 | 104,700 | 127.415773 | 13,320,399.42547 |
2022-02-18 22:52:00 | 104,500 | 104,700 | 104,500 | 104,700 | 59.503557 | 6,229,059.707509 |
2022-02-18 22:53:00 | 104,550 | 104,850 | 104,550 | 104,750 | 25.354775 | 2,656,590.940787 |
2022-02-18 22:54:00 | 104,850 | 104,850 | 104,850 | 104,850 | 72.197626 | 7,569,921.131186 |
2022-02-18 22:55:00 | 104,850 | 104,900 | 104,850 | 104,850 | 39.742068 | 4,166,958.170034 |
2022-02-18 22:56:00 | 104,900 | 104,900 | 104,600 | 104,600 | 121.011176 | 12,686,651.977862 |
2022-02-18 22:57:00 | 104,600 | 104,650 | 104,600 | 104,650 | 4.787325 | 500,992.862415 |
2022-02-18 22:58:00 | 104,900 | 104,900 | 104,600 | 104,850 | 35.865688 | 3,754,073.287561 |
2022-02-18 22:59:00 | 104,700 | 104,900 | 104,700 | 104,900 | 7.354662 | 770,223.80686 |
2022-02-18 23:00:00 | 104,900 | 104,950 | 104,900 | 104,950 | 83.16853 | 8,724,385.396355 |
2022-02-18 23:01:00 | 104,950 | 104,950 | 104,850 | 104,950 | 247.514606 | 25,971,607.890255 |
2022-02-18 23:02:00 | 104,950 | 105,000 | 104,950 | 105,000 | 63.85807 | 6,704,819.106992 |
2022-02-18 23:03:00 | 105,050 | 105,400 | 105,050 | 105,100 | 1,211.936678 | 127,625,377.219063 |
2022-02-18 23:04:00 | 105,200 | 105,250 | 105,050 | 105,100 | 115.778403 | 12,169,881.105819 |
2022-02-18 23:05:00 | 105,200 | 105,200 | 105,050 | 105,100 | 884.835567 | 92,989,613.326329 |
2022-02-18 23:06:00 | 105,200 | 105,400 | 105,200 | 105,200 | 89.2179 | 9,388,489.938893 |
2022-02-18 23:07:00 | 105,200 | 105,250 | 105,000 | 105,250 | 41.082518 | 4,320,040.462432 |
2022-02-18 23:08:00 | 105,250 | 105,250 | 105,000 | 105,200 | 71.104747 | 7,474,395.205999 |
2022-02-18 23:09:00 | 105,200 | 105,300 | 105,100 | 105,200 | 65.066026 | 6,848,062.779862 |
2022-02-18 23:10:00 | 105,100 | 105,250 | 104,800 | 105,250 | 300.18193 | 31,519,939.364613 |
2022-02-18 23:11:00 | 104,950 | 105,100 | 104,850 | 104,950 | 46.10173 | 4,842,811.774835 |
2022-02-18 23:12:00 | 104,950 | 104,950 | 104,900 | 104,900 | 116.248783 | 12,197,384.002139 |
2022-02-18 23:13:00 | 104,900 | 105,000 | 104,900 | 105,000 | 55.844076 | 5,861,940.013566 |
2022-02-18 23:14:00 | 104,900 | 105,000 | 104,850 | 105,000 | 6.875573 | 721,137.441705 |
2022-02-18 23:15:00 | 104,950 | 104,950 | 104,700 | 104,950 | 63.326757 | 6,637,109.013072 |
2022-02-18 23:16:00 | 104,950 | 104,950 | 104,950 | 104,950 | 2.193748 | 230,233.883036 |
2022-02-18 23:17:00 | 104,750 | 104,750 | 104,700 | 104,700 | 16.614045 | 1,739,838.196035 |
2022-02-18 23:18:00 | 104,700 | 104,700 | 104,450 | 104,450 | 461.83157 | 48,247,138.37928 |
2022-02-18 23:19:00 | 104,550 | 104,600 | 104,400 | 104,500 | 304.358677 | 31,791,596.670801 |
2022-02-18 23:20:00 | 104,500 | 104,550 | 104,500 | 104,500 | 89.095691 | 9,310,782.653758 |
2022-02-18 23:21:00 | 104,500 | 104,600 | 104,300 | 104,500 | 218.852461 | 22,856,948.503637 |
2022-02-18 23:22:00 | 104,400 | 104,500 | 104,400 | 104,400 | 73.158693 | 7,637,772.308397 |
2022-02-18 23:23:00 | 104,500 | 104,500 | 104,400 | 104,400 | 52.760337 | 5,511,630.798595 |
2022-02-18 23:24:00 | 104,400 | 104,400 | 104,200 | 104,250 | 641.979725 | 66,934,838.438662 |
2022-02-18 23:25:00 | 104,250 | 104,550 | 104,050 | 104,550 | 314.957629 | 32,809,116.833958 |
2022-02-18 23:26:00 | 104,550 | 104,550 | 104,500 | 104,500 | 32.182756 | 3,363,879.991134 |
2022-02-18 23:27:00 | 104,400 | 104,400 | 104,100 | 104,400 | 779.142236 | 81,134,743.327838 |
2022-02-18 23:28:00 | 104,250 | 104,400 | 104,200 | 104,400 | 152.415226 | 15,902,001.912018 |
2022-02-18 23:29:00 | 104,400 | 104,700 | 104,350 | 104,550 | 114.05939 | 11,906,732.671857 |
2022-02-18 23:30:00 | 104,550 | 104,700 | 104,300 | 104,350 | 294.509879 | 30,767,895.244441 |
2022-02-18 23:31:00 | 104,450 | 104,550 | 104,450 | 104,550 | 96.556456 | 10,086,281.478229 |
2022-02-18 23:32:00 | 104,550 | 104,700 | 104,550 | 104,600 | 102.364708 | 10,703,781.35041 |
2022-02-18 23:33:00 | 104,800 | 104,800 | 104,550 | 104,550 | 322.436355 | 33,764,212.841451 |
2022-02-18 23:34:00 | 104,350 | 104,500 | 104,100 | 104,250 | 297.541897 | 31,057,137.523215 |
2022-02-18 23:35:00 | 104,100 | 104,250 | 103,800 | 103,800 | 639.795156 | 66,481,424.058506 |
2022-02-18 23:36:00 | 103,800 | 104,350 | 103,400 | 103,800 | 1,413.804071 | 146,614,290.366034 |
2022-02-18 23:37:00 | 104,050 | 104,100 | 103,500 | 103,550 | 185.095629 | 19,222,615.505236 |
2022-02-18 23:38:00 | 103,450 | 103,800 | 103,400 | 103,550 | 337.673756 | 34,940,736.103057 |
2022-02-18 23:39:00 | 103,550 | 103,550 | 103,200 | 103,200 | 587.214969 | 60,694,814.590255 |
2022-02-18 23:40:00 | 103,150 | 103,150 | 102,300 | 102,550 | 4,585.887586 | 470,188,238.437207 |
2022-02-18 23:41:00 | 102,500 | 102,600 | 101,700 | 102,050 | 1,709.354303 | 174,429,766.745366 |
2022-02-18 23:42:00 | 102,050 | 102,200 | 101,800 | 101,900 | 1,054.492583 | 107,502,474.289195 |
2022-02-18 23:43:00 | 101,950 | 102,600 | 101,950 | 102,450 | 1,670.391917 | 171,309,022.573405 |
2022-02-18 23:44:00 | 102,450 | 102,550 | 102,050 | 102,100 | 1,649.400467 | 168,541,917.993403 |
2022-02-18 23:45:00 | 102,150 | 102,500 | 101,950 | 102,250 | 1,642.064854 | 167,838,851.790781 |
2022-02-18 23:46:00 | 102,250 | 102,900 | 102,250 | 102,800 | 828.99414 | 84,897,030.893496 |
2022-02-18 23:47:00 | 102,800 | 102,950 | 102,700 | 102,950 | 185.431564 | 19,073,846.215907 |
2022-02-18 23:48:00 | 103,000 | 103,050 | 102,500 | 102,500 | 531.480367 | 54,683,652.382049 |
2022-02-18 23:49:00 | 102,750 | 102,750 | 102,350 | 102,550 | 675.494985 | 69,243,103.68741 |
2022-02-18 23:50:00 | 102,550 | 102,850 | 102,500 | 102,600 | 446.213631 | 45,832,648.921591 |
2022-02-18 23:51:00 | 102,900 | 103,350 | 102,750 | 103,050 | 273.707502 | 28,209,284.523526 |
2022-02-18 23:52:00 | 103,050 | 103,350 | 102,850 | 103,150 | 452.978222 | 46,693,708.096851 |
2022-02-18 23:53:00 | 103,150 | 103,500 | 103,150 | 103,500 | 828.596094 | 85,586,602.995791 |
2022-02-18 23:54:00 | 103,550 | 104,100 | 103,550 | 103,950 | 660.135915 | 68,582,157.394631 |
2022-02-18 23:55:00 | 103,900 | 104,000 | 103,450 | 103,450 | 503.113075 | 52,210,388.199948 |
2022-02-18 23:56:00 | 103,500 | 104,100 | 103,500 | 103,900 | 452.877645 | 47,078,833.647777 |
2022-02-18 23:57:00 | 103,900 | 104,100 | 103,650 | 104,100 | 1,501.524309 | 156,075,139.322956 |
2022-02-18 23:58:00 | 104,150 | 104,250 | 103,900 | 103,900 | 1,024.063247 | 106,638,506.419436 |
2022-02-18 23:59:00 | 103,900 | 103,950 | 103,700 | 103,950 | 302.560345 | 31,396,486.407948 |
2022-02-19 00:00:00 | 104,050 | 104,750 | 103,950 | 104,550 | 1,261.596457 | 131,826,791.439415 |
2022-02-19 00:01:00 | 104,550 | 104,700 | 104,450 | 104,450 | 559.35126 | 58,458,653.490498 |
2022-02-19 00:02:00 | 104,450 | 104,700 | 104,050 | 104,050 | 2,236.528148 | 233,689,588.291247 |
2022-02-19 00:03:00 | 104,300 | 104,450 | 104,000 | 104,000 | 165.475799 | 17,236,120.365675 |
2022-02-19 00:04:00 | 104,000 | 104,250 | 104,000 | 104,250 | 98.005216 | 10,204,235.181346 |
2022-02-19 00:05:00 | 104,250 | 104,250 | 103,700 | 103,850 | 588.912684 | 61,218,493.784479 |
2022-02-19 00:06:00 | 103,850 | 103,850 | 103,200 | 103,200 | 380.729687 | 39,413,950.051943 |
2022-02-19 00:07:00 | 103,100 | 104,000 | 102,950 | 103,150 | 292.316008 | 30,161,368.525543 |
2022-02-19 00:08:00 | 103,750 | 104,150 | 103,100 | 103,450 | 595.813374 | 61,580,372.612225 |
2022-02-19 00:09:00 | 103,450 | 103,450 | 103,000 | 103,050 | 312.493828 | 32,215,851.787234 |
2022-02-19 00:10:00 | 103,150 | 103,500 | 103,150 | 103,400 | 321.575062 | 33,229,560.727783 |
2022-02-19 00:11:00 | 103,400 | 103,850 | 103,100 | 103,100 | 210.859563 | 21,799,649.538018 |
2022-02-19 00:12:00 | 103,200 | 103,350 | 102,850 | 103,000 | 864.317622 | 89,240,673.995622 |
2022-02-19 00:13:00 | 103,200 | 103,550 | 103,000 | 103,450 | 229.786518 | 23,707,270.851594 |
2022-02-19 00:14:00 | 103,550 | 103,700 | 103,450 | 103,700 | 430.651526 | 44,580,030.525489 |
2022-02-19 00:15:00 | 103,650 | 104,000 | 103,550 | 103,750 | 252.89952 | 26,272,097.811959 |
2022-02-19 00:16:00 | 103,800 | 103,800 | 103,550 | 103,550 | 290.168448 | 30,118,707.524765 |
2022-02-19 00:17:00 | 103,550 | 103,550 | 103,450 | 103,500 | 40.114726 | 4,153,220.642242 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.