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 05:52:00 | 103,050 | 103,050 | 102,950 | 102,950 | 47.554755 | 4,898,188.190966 |
2022-02-19 05:53:00 | 103,000 | 103,000 | 103,000 | 103,000 | 14.053398 | 1,447,499.99915 |
2022-02-19 05:54:00 | 102,950 | 103,200 | 102,900 | 103,200 | 48.802167 | 5,025,452.424751 |
2022-02-19 05:56:00 | 103,150 | 103,150 | 103,150 | 103,150 | 0.726744 | 74,963.662167 |
2022-02-19 05:58:00 | 102,950 | 102,950 | 102,950 | 102,950 | 81.346272 | 8,374,598.700341 |
2022-02-19 05:59:00 | 102,950 | 102,950 | 102,900 | 102,900 | 154.536221 | 15,907,152.882355 |
2022-02-19 06:00:00 | 103,100 | 103,100 | 103,100 | 103,100 | 555.324333 | 57,253,938.779726 |
2022-02-19 06:01:00 | 103,100 | 103,400 | 103,100 | 103,400 | 10.907072 | 1,125,957.91401 |
2022-02-19 06:02:00 | 103,450 | 103,450 | 103,450 | 103,450 | 43.8894 | 4,540,358.43 |
2022-02-19 06:03:00 | 103,450 | 103,450 | 103,350 | 103,350 | 18.338634 | 1,896,759.444075 |
2022-02-19 06:04:00 | 103,450 | 103,450 | 103,450 | 103,450 | 4.830837 | 499,750.124892 |
2022-02-19 06:05:00 | 103,350 | 103,350 | 103,350 | 103,350 | 0.278396 | 28,772.206964 |
2022-02-19 06:07:00 | 103,350 | 103,350 | 103,300 | 103,300 | 16.3853 | 1,692,751.44 |
2022-02-19 06:08:00 | 103,300 | 103,400 | 103,250 | 103,400 | 17.852304 | 1,844,140.622721 |
2022-02-19 06:09:00 | 103,200 | 103,250 | 103,000 | 103,000 | 60.895974 | 6,279,905.121058 |
2022-02-19 06:10:00 | 103,100 | 103,100 | 103,050 | 103,050 | 36.283207 | 3,739,468.532157 |
2022-02-19 06:11:00 | 103,050 | 103,150 | 103,000 | 103,000 | 62.287092 | 6,417,811.755705 |
2022-02-19 06:13:00 | 103,300 | 103,300 | 103,300 | 103,300 | 2.904163 | 300,000.000712 |
2022-02-19 06:15:00 | 103,300 | 103,300 | 103,300 | 103,300 | 6.808325 | 703,299.998325 |
2022-02-19 06:16:00 | 103,300 | 103,500 | 103,300 | 103,500 | 103.493945 | 10,711,234.756112 |
2022-02-19 06:17:00 | 103,600 | 103,600 | 103,550 | 103,550 | 1.895454 | 196,366.336448 |
2022-02-19 06:18:00 | 103,500 | 103,500 | 103,500 | 103,500 | 13.790827 | 1,427,350.599675 |
2022-02-19 06:20:00 | 103,550 | 103,550 | 103,500 | 103,500 | 13.743532 | 1,422,733.361381 |
2022-02-19 06:21:00 | 103,500 | 103,550 | 103,500 | 103,550 | 11.94 | 1,236,040 |
2022-02-19 06:22:00 | 103,600 | 103,650 | 103,600 | 103,650 | 6.032703 | 625,144.856073 |
2022-02-19 06:23:00 | 103,650 | 103,650 | 103,650 | 103,650 | 38.874446 | 4,029,336.33101 |
2022-02-19 06:24:00 | 103,550 | 103,550 | 103,550 | 103,550 | 8.386381 | 868,409.762905 |
2022-02-19 06:26:00 | 103,650 | 103,650 | 103,650 | 103,650 | 14.725342 | 1,526,281.687935 |
2022-02-19 06:27:00 | 103,800 | 103,800 | 103,800 | 103,800 | 1.956378 | 203,072.070654 |
2022-02-19 06:28:00 | 103,800 | 103,800 | 103,750 | 103,750 | 16.310614 | 1,693,022.963668 |
2022-02-19 06:29:00 | 103,850 | 103,950 | 103,850 | 103,950 | 0.333171 | 34,623.917254 |
2022-02-19 06:30:00 | 103,950 | 103,950 | 103,800 | 103,800 | 9.499772 | 986,816.972373 |
2022-02-19 06:31:00 | 103,700 | 103,850 | 103,650 | 103,650 | 380.650064 | 39,457,911.059829 |
2022-02-19 06:32:00 | 103,600 | 103,750 | 103,550 | 103,550 | 8.191608 | 848,929.602688 |
2022-02-19 06:33:00 | 103,550 | 104,000 | 103,550 | 104,000 | 10.276 | 1,064,529.8 |
2022-02-19 06:34:00 | 103,600 | 103,600 | 103,250 | 103,550 | 23.877167 | 2,471,696.968142 |
2022-02-19 06:35:00 | 103,550 | 103,550 | 103,350 | 103,350 | 70.984504 | 7,337,448.474965 |
2022-02-19 06:36:00 | 103,500 | 103,550 | 103,450 | 103,550 | 22.792631 | 2,359,710.857932 |
2022-02-19 06:37:00 | 103,700 | 103,700 | 103,700 | 103,700 | 4.348 | 450,887.6 |
2022-02-19 06:38:00 | 103,600 | 103,700 | 103,600 | 103,700 | 1.216969 | 126,098.765831 |
2022-02-19 06:39:00 | 103,700 | 103,700 | 103,700 | 103,700 | 0.192864 | 19,999.999911 |
2022-02-19 06:42:00 | 103,700 | 103,800 | 103,700 | 103,800 | 58.111624 | 6,026,181.199905 |
2022-02-19 06:44:00 | 103,700 | 103,700 | 103,700 | 103,700 | 15.821597 | 1,640,699.55705 |
2022-02-19 06:45:00 | 103,700 | 103,700 | 103,700 | 103,700 | 35.77373 | 3,709,735.796852 |
2022-02-19 06:46:00 | 103,650 | 103,650 | 103,350 | 103,400 | 75.462594 | 7,811,308.847831 |
2022-02-19 06:47:00 | 103,400 | 103,400 | 103,400 | 103,400 | 16.735919 | 1,730,494.038042 |
2022-02-19 06:48:00 | 103,400 | 103,600 | 103,400 | 103,600 | 7.59946 | 785,847.608424 |
2022-02-19 06:50:00 | 103,600 | 103,600 | 103,600 | 103,600 | 33.3351 | 3,453,516.36 |
2022-02-19 06:51:00 | 103,300 | 103,300 | 103,100 | 103,100 | 52.049685 | 5,371,679.836929 |
2022-02-19 06:52:00 | 103,100 | 103,100 | 103,100 | 103,100 | 25.107463 | 2,588,579.484788 |
2022-02-19 06:53:00 | 103,100 | 103,250 | 103,100 | 103,250 | 16.254066 | 1,677,797.578355 |
2022-02-19 06:54:00 | 103,100 | 103,100 | 103,000 | 103,000 | 31.322877 | 3,226,911.570987 |
2022-02-19 06:55:00 | 103,050 | 103,050 | 103,050 | 103,050 | 0.984252 | 101,427.164478 |
2022-02-19 06:56:00 | 103,050 | 103,050 | 103,050 | 103,050 | 27.337391 | 2,817,118.149764 |
2022-02-19 06:57:00 | 103,000 | 103,000 | 103,000 | 103,000 | 4.62192 | 476,057.71365 |
2022-02-19 06:58:00 | 103,050 | 103,050 | 103,050 | 103,050 | 17.616741 | 1,815,405.154898 |
2022-02-19 06:59:00 | 103,250 | 103,250 | 103,250 | 103,250 | 24.343894 | 2,513,507.094735 |
2022-02-19 07:00:00 | 103,250 | 103,250 | 102,900 | 102,900 | 181.211147 | 18,665,868.113237 |
2022-02-19 07:01:00 | 102,900 | 103,350 | 102,900 | 103,350 | 168.733615 | 17,430,760.246104 |
2022-02-19 07:02:00 | 103,350 | 103,350 | 103,300 | 103,300 | 7.3591 | 760,204.498578 |
2022-02-19 07:03:00 | 103,300 | 103,300 | 103,250 | 103,250 | 2.470356 | 255,182.53483 |
2022-02-19 07:04:00 | 103,350 | 103,350 | 103,350 | 103,350 | 23.373285 | 2,415,628.999583 |
2022-02-19 07:05:00 | 102,950 | 102,950 | 102,800 | 102,800 | 349.979134 | 35,991,301.219124 |
2022-02-19 07:06:00 | 102,800 | 102,900 | 102,750 | 102,800 | 63.199444 | 6,496,808.220063 |
2022-02-19 07:07:00 | 102,750 | 102,800 | 102,750 | 102,800 | 17.334156 | 1,781,802.273488 |
2022-02-19 07:08:00 | 102,800 | 102,800 | 102,650 | 102,650 | 65.075713 | 6,683,312.631923 |
2022-02-19 07:09:00 | 102,550 | 102,650 | 102,450 | 102,650 | 71.316322 | 7,310,290.061948 |
2022-02-19 07:10:00 | 102,650 | 102,800 | 102,650 | 102,750 | 24.821858 | 2,549,200.95179 |
2022-02-19 07:11:00 | 102,600 | 102,600 | 102,600 | 102,600 | 2.792852 | 286,546.59981 |
2022-02-19 07:12:00 | 102,600 | 102,600 | 102,450 | 102,450 | 122.912248 | 12,597,154.638441 |
2022-02-19 07:13:00 | 102,450 | 102,450 | 102,300 | 102,300 | 53.959858 | 5,524,584.391877 |
2022-02-19 07:14:00 | 102,300 | 102,450 | 102,300 | 102,350 | 35.954362 | 3,678,472.726347 |
2022-02-19 07:15:00 | 102,450 | 102,450 | 102,300 | 102,300 | 92.702778 | 9,496,322.767813 |
2022-02-19 07:16:00 | 102,300 | 102,450 | 102,200 | 102,200 | 129.37126 | 13,225,064.000545 |
2022-02-19 07:17:00 | 102,150 | 102,450 | 101,900 | 102,100 | 539.73369 | 55,109,387.144385 |
2022-02-19 07:18:00 | 102,100 | 102,200 | 102,000 | 102,100 | 157.370527 | 16,067,546.297042 |
2022-02-19 07:19:00 | 102,200 | 102,200 | 102,100 | 102,100 | 107.34759 | 10,965,140.386573 |
2022-02-19 07:20:00 | 102,100 | 102,200 | 102,100 | 102,200 | 59.28729 | 6,058,488.054496 |
2022-02-19 07:21:00 | 102,300 | 102,450 | 102,250 | 102,450 | 145.130266 | 14,866,881.495357 |
2022-02-19 07:22:00 | 102,450 | 102,650 | 102,450 | 102,650 | 123.726488 | 12,677,524.379601 |
2022-02-19 07:23:00 | 102,450 | 102,450 | 102,450 | 102,450 | 2.528 | 258,993.6 |
2022-02-19 07:24:00 | 102,450 | 102,450 | 102,250 | 102,250 | 11.099904 | 1,136,627.059355 |
2022-02-19 07:25:00 | 102,450 | 102,450 | 102,300 | 102,350 | 218.977046 | 22,412,259.832933 |
2022-02-19 07:26:00 | 102,450 | 102,450 | 102,450 | 102,450 | 3.777 | 386,953.65 |
2022-02-19 07:27:00 | 102,450 | 102,450 | 102,450 | 102,450 | 42.03525 | 4,306,511.317422 |
2022-02-19 07:28:00 | 102,450 | 102,450 | 102,400 | 102,400 | 68.995811 | 7,068,135.34122 |
2022-02-19 07:29:00 | 102,350 | 102,350 | 102,350 | 102,350 | 15.684363 | 1,605,294.537698 |
2022-02-19 07:30:00 | 102,350 | 102,450 | 102,200 | 102,450 | 87.993426 | 9,001,743.863639 |
2022-02-19 07:31:00 | 102,450 | 102,450 | 102,100 | 102,350 | 217.824923 | 22,243,838.767686 |
2022-02-19 07:32:00 | 102,350 | 102,350 | 102,350 | 102,350 | 10.770396 | 1,102,349.999895 |
2022-02-19 07:33:00 | 102,350 | 102,350 | 102,350 | 102,350 | 4.057792 | 415,315.041905 |
2022-02-19 07:34:00 | 102,350 | 102,350 | 102,150 | 102,150 | 18.11405 | 1,851,534.074269 |
2022-02-19 07:35:00 | 102,150 | 102,150 | 102,100 | 102,100 | 142.165472 | 14,518,785.733368 |
2022-02-19 07:36:00 | 102,100 | 102,200 | 102,050 | 102,100 | 32.912739 | 3,359,590.322644 |
2022-02-19 07:37:00 | 102,050 | 102,100 | 101,950 | 101,950 | 170.146606 | 17,354,540.683668 |
2022-02-19 07:38:00 | 101,900 | 102,050 | 101,900 | 101,950 | 118.404884 | 12,069,083.979491 |
2022-02-19 07:39:00 | 102,050 | 102,200 | 102,050 | 102,200 | 80.773182 | 8,249,853.60598 |
2022-02-19 07:40:00 | 102,200 | 102,200 | 102,200 | 102,200 | 19.588245 | 2,001,918.648198 |
2022-02-19 07:42:00 | 102,350 | 102,350 | 102,350 | 102,350 | 67.431632 | 6,901,627.489143 |
2022-02-19 07:43:00 | 102,350 | 102,350 | 102,250 | 102,300 | 117.298727 | 11,997,565.194288 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.