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 |
|---|---|---|---|---|---|---|
2022-02-19 03:45:00 | 104,150 | 104,300 | 104,150 | 104,300 | 25.436821 | 2,653,053.266613 |
2022-02-19 03:46:00 | 104,300 | 104,300 | 104,300 | 104,300 | 24.693485 | 2,575,530.499059 |
2022-02-19 03:47:00 | 104,300 | 104,300 | 104,300 | 104,300 | 29.51439 | 3,078,350.82485 |
2022-02-19 03:49:00 | 104,100 | 104,150 | 103,950 | 104,150 | 2.518228 | 262,112.2538 |
2022-02-19 03:50:00 | 104,150 | 104,150 | 104,150 | 104,150 | 8.315901 | 866,101.048532 |
2022-02-19 03:51:00 | 104,100 | 104,500 | 104,100 | 104,500 | 857.296 | 89,559,569.54452 |
2022-02-19 03:52:00 | 104,500 | 104,500 | 104,250 | 104,250 | 183.749412 | 19,201,677.916875 |
2022-02-19 03:53:00 | 104,500 | 104,500 | 104,500 | 104,500 | 0.526316 | 54,999.99901 |
2022-02-19 03:54:00 | 104,350 | 104,350 | 104,350 | 104,350 | 117.268366 | 12,236,953.9681 |
2022-02-19 03:55:00 | 104,350 | 104,350 | 104,300 | 104,350 | 52.664546 | 5,495,449.449822 |
2022-02-19 03:56:00 | 104,150 | 104,150 | 104,150 | 104,150 | 0.288046 | 29,999.999232 |
2022-02-19 03:57:00 | 104,150 | 104,150 | 104,150 | 104,150 | 41.883437 | 4,362,159.919807 |
2022-02-19 03:58:00 | 104,250 | 104,350 | 104,250 | 104,350 | 5.000773 | 521,330.655246 |
2022-02-19 04:00:00 | 104,450 | 104,500 | 104,450 | 104,500 | 49.428942 | 5,163,235.000256 |
2022-02-19 04:01:00 | 104,500 | 104,500 | 104,500 | 104,500 | 339.871519 | 35,516,573.707285 |
2022-02-19 04:02:00 | 104,500 | 104,500 | 104,350 | 104,350 | 34.840337 | 3,638,145.808466 |
2022-02-19 04:03:00 | 104,350 | 104,350 | 104,350 | 104,350 | 5.579 | 582,168.65 |
2022-02-19 04:04:00 | 104,350 | 104,350 | 104,350 | 104,350 | 0.000616 | 64.323427 |
2022-02-19 04:05:00 | 104,400 | 104,400 | 104,400 | 104,400 | 11.198 | 1,169,071.2 |
2022-02-19 04:06:00 | 104,350 | 104,400 | 104,100 | 104,150 | 108.173124 | 11,282,196.853592 |
2022-02-19 04:07:00 | 104,050 | 104,450 | 104,050 | 104,150 | 30.054604 | 3,138,783.944803 |
2022-02-19 04:08:00 | 104,100 | 104,100 | 103,900 | 103,900 | 54.926833 | 5,717,532.396052 |
2022-02-19 04:09:00 | 103,800 | 103,800 | 103,650 | 103,650 | 95.821871 | 9,940,911.50827 |
2022-02-19 04:10:00 | 103,700 | 103,800 | 103,700 | 103,800 | 2.425851 | 251,803.335298 |
2022-02-19 04:11:00 | 103,800 | 103,800 | 103,400 | 103,750 | 33.570573 | 3,479,731.499958 |
2022-02-19 04:12:00 | 103,850 | 103,850 | 103,850 | 103,850 | 9.629273 | 999,999.998973 |
2022-02-19 04:14:00 | 103,600 | 103,750 | 103,600 | 103,750 | 8.057458 | 835,235.877134 |
2022-02-19 04:15:00 | 103,400 | 103,600 | 103,400 | 103,600 | 51.04195 | 5,283,051.601206 |
2022-02-19 04:17:00 | 104,050 | 104,050 | 104,000 | 104,000 | 58.012376 | 6,035,136.24658 |
2022-02-19 04:18:00 | 104,000 | 104,000 | 104,000 | 104,000 | 9.62001 | 1,000,481.00048 |
2022-02-19 04:19:00 | 104,000 | 104,000 | 104,000 | 104,000 | 15.555064 | 1,617,726.61336 |
2022-02-19 04:22:00 | 104,000 | 104,000 | 104,000 | 104,000 | 12.076267 | 1,255,931.7992 |
2022-02-19 04:23:00 | 104,000 | 104,000 | 104,000 | 104,000 | 21.995 | 2,287,480 |
2022-02-19 04:24:00 | 104,000 | 104,000 | 104,000 | 104,000 | 0.000972 | 101.05784 |
2022-02-19 04:27:00 | 104,000 | 104,250 | 104,000 | 104,200 | 7.257613 | 755,959.512352 |
2022-02-19 04:28:00 | 104,250 | 104,400 | 104,250 | 104,400 | 28.38649 | 2,960,141.999429 |
2022-02-19 04:29:00 | 104,350 | 104,350 | 104,350 | 104,350 | 90.038249 | 9,395,491.253932 |
2022-02-19 04:31:00 | 104,350 | 104,500 | 104,150 | 104,450 | 75.572519 | 7,885,126.033798 |
2022-02-19 04:33:00 | 104,500 | 104,600 | 104,400 | 104,550 | 523.44497 | 54,703,408.248858 |
2022-02-19 04:34:00 | 104,600 | 104,650 | 104,600 | 104,650 | 27.770264 | 2,905,837.974274 |
2022-02-19 04:35:00 | 104,650 | 104,650 | 104,500 | 104,500 | 125.450548 | 13,123,087.434663 |
2022-02-19 04:36:00 | 104,500 | 104,500 | 104,500 | 104,500 | 55.794697 | 5,830,545.84068 |
2022-02-19 04:37:00 | 104,500 | 104,500 | 104,500 | 104,500 | 32.706 | 3,417,777.001045 |
2022-02-19 04:38:00 | 104,500 | 104,500 | 104,500 | 104,500 | 134.099364 | 14,013,383.576665 |
2022-02-19 04:39:00 | 104,500 | 104,500 | 104,100 | 104,100 | 37.682871 | 3,933,102.286455 |
2022-02-19 04:40:00 | 104,200 | 104,550 | 104,150 | 104,550 | 110.128351 | 11,492,719.099141 |
2022-02-19 04:41:00 | 104,550 | 104,550 | 104,500 | 104,500 | 87.472015 | 9,140,828.511086 |
2022-02-19 04:43:00 | 104,500 | 104,500 | 104,500 | 104,500 | 38.280971 | 4,000,361.48831 |
2022-02-19 04:44:00 | 104,300 | 104,300 | 104,200 | 104,250 | 60.908 | 6,349,745.880106 |
2022-02-19 04:45:00 | 104,450 | 104,450 | 104,450 | 104,450 | 0.04787 | 4,999.999566 |
2022-02-19 04:47:00 | 104,300 | 104,300 | 104,200 | 104,250 | 60.78 | 6,335,045.578819 |
2022-02-19 04:48:00 | 104,400 | 104,400 | 104,200 | 104,200 | 2.992344 | 311,812.921212 |
2022-02-19 04:49:00 | 104,200 | 104,200 | 104,200 | 104,200 | 50.22992 | 5,233,957.625446 |
2022-02-19 04:50:00 | 104,200 | 104,200 | 104,000 | 104,000 | 734.869415 | 76,437,893.680412 |
2022-02-19 04:52:00 | 104,350 | 104,350 | 104,300 | 104,300 | 7.094062 | 740,054.391702 |
2022-02-19 04:53:00 | 104,200 | 104,200 | 104,000 | 104,000 | 32.95818 | 3,428,256.646095 |
2022-02-19 04:54:00 | 104,100 | 104,100 | 104,050 | 104,050 | 27.626618 | 2,874,596.133277 |
2022-02-19 04:55:00 | 104,100 | 104,100 | 104,100 | 104,100 | 0.960615 | 100,000.00068 |
2022-02-19 04:56:00 | 104,150 | 104,150 | 104,150 | 104,150 | 1.049449 | 109,300.096686 |
2022-02-19 04:57:00 | 104,150 | 104,200 | 104,150 | 104,150 | 30.544616 | 3,181,231.329374 |
2022-02-19 04:58:00 | 104,150 | 104,150 | 104,150 | 104,150 | 18.184699 | 1,893,936.418556 |
2022-02-19 05:00:00 | 104,500 | 104,500 | 104,500 | 104,500 | 1.61677 | 168,952.420065 |
2022-02-19 05:02:00 | 104,250 | 104,250 | 104,250 | 104,250 | 1.61677 | 168,548.227673 |
2022-02-19 05:03:00 | 104,250 | 104,400 | 104,200 | 104,300 | 113.945139 | 11,879,490.661752 |
2022-02-19 05:04:00 | 104,100 | 104,100 | 104,050 | 104,050 | 12.939681 | 1,346,894.816561 |
2022-02-19 05:06:00 | 104,150 | 104,150 | 104,150 | 104,150 | 38.721072 | 4,032,799.699834 |
2022-02-19 05:07:00 | 104,050 | 104,050 | 104,050 | 104,050 | 6.286612 | 654,121.933859 |
2022-02-19 05:08:00 | 104,050 | 104,050 | 104,050 | 104,050 | 3.834511 | 398,980.822728 |
2022-02-19 05:09:00 | 104,050 | 104,150 | 104,050 | 104,150 | 25.998627 | 2,705,162.126999 |
2022-02-19 05:11:00 | 104,250 | 104,250 | 104,200 | 104,200 | 1.882741 | 196,229.501586 |
2022-02-19 05:13:00 | 104,100 | 104,100 | 104,100 | 104,100 | 46.93854 | 4,886,301.974442 |
2022-02-19 05:15:00 | 104,000 | 104,000 | 103,950 | 103,950 | 87.90604 | 9,142,065.813941 |
2022-02-19 05:16:00 | 104,100 | 104,100 | 103,850 | 103,850 | 5.947416 | 617,811.535025 |
2022-02-19 05:17:00 | 103,850 | 103,850 | 103,800 | 103,800 | 22.631386 | 2,350,137.838774 |
2022-02-19 05:19:00 | 103,750 | 103,750 | 103,600 | 103,600 | 97.179567 | 10,081,560.455893 |
2022-02-19 05:20:00 | 103,550 | 103,550 | 103,500 | 103,550 | 83.019486 | 8,596,378.511936 |
2022-02-19 05:21:00 | 103,750 | 103,750 | 103,600 | 103,600 | 26.637493 | 2,759,669.460001 |
2022-02-19 05:22:00 | 103,550 | 103,550 | 103,550 | 103,550 | 4.001968 | 414,403.797791 |
2022-02-19 05:24:00 | 103,800 | 103,800 | 103,800 | 103,800 | 3.853565 | 399,999.999252 |
2022-02-19 05:25:00 | 103,900 | 103,900 | 103,900 | 103,900 | 0.1 | 10,390 |
2022-02-19 05:26:00 | 103,650 | 103,650 | 103,600 | 103,600 | 3 | 310,847.14 |
2022-02-19 05:27:00 | 103,600 | 103,600 | 103,600 | 103,600 | 8.691453 | 900,434.573276 |
2022-02-19 05:30:00 | 103,600 | 103,600 | 103,500 | 103,500 | 168.024058 | 17,391,279.089444 |
2022-02-19 05:32:00 | 103,500 | 103,500 | 103,450 | 103,500 | 5.151058 | 532,903.748245 |
2022-02-19 05:33:00 | 103,400 | 103,500 | 103,100 | 103,350 | 143.491993 | 14,829,774.803758 |
2022-02-19 05:34:00 | 103,400 | 103,400 | 103,100 | 103,100 | 56.148161 | 5,791,839.008311 |
2022-02-19 05:35:00 | 103,200 | 103,200 | 103,100 | 103,100 | 74.101106 | 7,639,829.35084 |
2022-02-19 05:36:00 | 103,000 | 103,100 | 102,850 | 102,900 | 153.984237 | 15,853,740.115371 |
2022-02-19 05:37:00 | 103,100 | 103,100 | 103,100 | 103,100 | 1.99321 | 205,499.998426 |
2022-02-19 05:38:00 | 103,100 | 103,100 | 103,100 | 103,100 | 16.17563 | 1,667,707.499395 |
2022-02-19 05:39:00 | 103,100 | 103,100 | 103,100 | 103,100 | 6.267794 | 646,209.519129 |
2022-02-19 05:41:00 | 103,050 | 103,250 | 103,050 | 103,250 | 78.069204 | 8,051,198.693395 |
2022-02-19 05:42:00 | 103,200 | 103,400 | 103,150 | 103,150 | 54.679981 | 5,646,609.178883 |
2022-02-19 05:43:00 | 103,150 | 103,150 | 103,150 | 103,150 | 38.193849 | 3,939,695.554264 |
2022-02-19 05:44:00 | 103,200 | 103,300 | 103,200 | 103,300 | 4.06 | 419,292 |
2022-02-19 05:45:00 | 103,200 | 103,300 | 103,200 | 103,300 | 27.071 | 2,796,234.3 |
2022-02-19 05:46:00 | 103,500 | 103,500 | 103,250 | 103,250 | 117.680562 | 12,175,808.942195 |
2022-02-19 05:47:00 | 103,200 | 103,400 | 103,150 | 103,200 | 88.123946 | 9,094,894.728305 |
2022-02-19 05:50:00 | 103,200 | 103,200 | 103,200 | 103,200 | 4.677475 | 482,715.39936 |
2022-02-19 05:51:00 | 103,050 | 103,050 | 103,050 | 103,050 | 19.714194 | 2,031,547.695822 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.