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 |
|---|---|---|---|---|---|---|
2022-02-12 20:16:00 | 98,570 | 98,920 | 98,450 | 98,580 | 154.867477 | 15,271,456.465218 |
2022-02-12 20:17:00 | 98,580 | 98,740 | 98,450 | 98,740 | 63.853551 | 6,287,825.96617 |
2022-02-12 20:18:00 | 98,660 | 98,660 | 98,350 | 98,350 | 63.971611 | 6,293,731.869279 |
2022-02-12 20:19:00 | 98,320 | 98,320 | 97,830 | 97,830 | 756.826164 | 74,250,298.458122 |
2022-02-12 20:20:00 | 97,840 | 97,840 | 97,710 | 97,710 | 652.265981 | 63,770,913.448228 |
2022-02-12 20:21:00 | 97,720 | 97,830 | 97,710 | 97,710 | 338.56944 | 33,089,801.992172 |
2022-02-12 20:22:00 | 97,720 | 98,250 | 97,710 | 97,900 | 103.144574 | 10,095,174.076586 |
2022-02-12 20:23:00 | 97,990 | 98,080 | 97,990 | 98,040 | 137.006252 | 13,430,847.883993 |
2022-02-12 20:24:00 | 98,000 | 98,570 | 98,000 | 98,210 | 92.213074 | 9,050,460.050163 |
2022-02-12 20:25:00 | 98,210 | 98,570 | 98,210 | 98,550 | 58.309624 | 5,740,573.030395 |
2022-02-12 20:26:00 | 98,550 | 98,740 | 98,540 | 98,740 | 246.427223 | 24,285,317.874412 |
2022-02-12 20:27:00 | 98,740 | 98,990 | 98,740 | 98,960 | 140.356586 | 13,883,104.887446 |
2022-02-12 20:28:00 | 98,960 | 99,110 | 98,960 | 99,000 | 72.721371 | 7,197,584.90123 |
2022-02-12 20:29:00 | 99,000 | 99,100 | 99,000 | 99,100 | 190.908104 | 18,904,462.694213 |
2022-02-12 20:30:00 | 99,100 | 99,360 | 99,090 | 99,360 | 137.273174 | 13,616,931.657197 |
2022-02-12 20:31:00 | 99,300 | 99,400 | 99,300 | 99,360 | 60.423045 | 6,001,714.353174 |
2022-02-12 20:32:00 | 99,360 | 99,360 | 99,110 | 99,110 | 298.963261 | 29,665,648.645479 |
2022-02-12 20:33:00 | 99,110 | 99,120 | 99,050 | 99,120 | 248.081632 | 24,577,359.915136 |
2022-02-12 20:34:00 | 99,110 | 99,120 | 98,850 | 98,850 | 190.82809 | 18,893,735.319203 |
2022-02-12 20:35:00 | 98,860 | 99,000 | 98,830 | 98,830 | 129.016374 | 12,766,226.625906 |
2022-02-12 20:36:00 | 98,830 | 98,830 | 98,820 | 98,820 | 226.267988 | 22,360,928.36475 |
2022-02-12 20:37:00 | 98,820 | 98,990 | 98,800 | 98,990 | 244.050603 | 24,118,481.740161 |
2022-02-12 20:38:00 | 98,890 | 98,890 | 98,820 | 98,820 | 42.420861 | 4,194,080.713946 |
2022-02-12 20:39:00 | 98,840 | 98,840 | 98,650 | 98,730 | 377.227899 | 37,241,268.739633 |
2022-02-12 20:40:00 | 98,730 | 98,920 | 98,730 | 98,920 | 22.163425 | 2,191,594.697156 |
2022-02-12 20:41:00 | 98,920 | 98,930 | 98,800 | 98,800 | 222.008623 | 21,936,969.197649 |
2022-02-12 20:42:00 | 98,870 | 99,260 | 98,870 | 99,220 | 249.28482 | 24,681,456.512887 |
2022-02-12 20:43:00 | 99,370 | 99,370 | 99,220 | 99,220 | 63.843398 | 6,340,616.559963 |
2022-02-12 20:44:00 | 99,330 | 99,330 | 99,330 | 99,330 | 4.939291 | 490,619.787943 |
2022-02-12 20:45:00 | 99,340 | 99,600 | 99,330 | 99,330 | 175.90934 | 17,481,477.990176 |
2022-02-12 20:46:00 | 99,330 | 99,330 | 99,010 | 99,090 | 48.415862 | 4,798,076.85986 |
2022-02-12 20:47:00 | 99,140 | 99,140 | 99,090 | 99,090 | 14.684018 | 1,455,695.784864 |
2022-02-12 20:48:00 | 99,270 | 99,270 | 99,090 | 99,090 | 7.654628 | 758,681.256246 |
2022-02-12 20:49:00 | 99,130 | 99,330 | 99,130 | 99,330 | 3.111401 | 309,015.599136 |
2022-02-12 20:50:00 | 99,350 | 99,350 | 99,330 | 99,330 | 54.241044 | 5,387,956.909473 |
2022-02-12 20:51:00 | 99,330 | 99,390 | 99,330 | 99,390 | 15.776508 | 1,567,620.622109 |
2022-02-12 20:52:00 | 99,590 | 99,590 | 99,590 | 99,590 | 35.793706 | 3,564,695.150663 |
2022-02-12 20:53:00 | 99,590 | 99,590 | 99,560 | 99,580 | 202.127663 | 20,129,117.681829 |
2022-02-12 20:54:00 | 99,560 | 99,580 | 99,540 | 99,540 | 60.294129 | 6,002,478.922523 |
2022-02-12 20:55:00 | 99,530 | 99,530 | 99,520 | 99,520 | 16.665536 | 1,658,570.00366 |
2022-02-12 20:56:00 | 99,520 | 99,580 | 99,520 | 99,580 | 226.445393 | 22,541,748.791574 |
2022-02-12 20:57:00 | 99,550 | 99,580 | 99,520 | 99,580 | 184.3916 | 18,355,656.956669 |
2022-02-12 20:58:00 | 99,580 | 99,670 | 99,520 | 99,520 | 376.502113 | 37,492,020.050744 |
2022-02-12 20:59:00 | 99,630 | 99,810 | 99,630 | 99,810 | 29.063264 | 2,896,465.373389 |
2022-02-12 21:00:00 | 99,810 | 99,880 | 99,650 | 99,880 | 114.190809 | 11,397,862.787938 |
2022-02-12 21:01:00 | 99,880 | 99,900 | 99,880 | 99,880 | 21.965854 | 2,194,243.656228 |
2022-02-12 21:02:00 | 99,880 | 99,880 | 99,640 | 99,880 | 353.884794 | 35,344,567.406059 |
2022-02-12 21:03:00 | 99,880 | 99,950 | 99,880 | 99,900 | 28.358218 | 2,833,331.322456 |
2022-02-12 21:04:00 | 99,900 | 99,900 | 99,650 | 99,650 | 135.447028 | 13,521,848.031556 |
2022-02-12 21:05:00 | 99,650 | 99,650 | 99,630 | 99,630 | 56.994879 | 5,679,189.85499 |
2022-02-12 21:06:00 | 99,630 | 99,630 | 99,600 | 99,600 | 46.568401 | 4,639,226.033509 |
2022-02-12 21:07:00 | 99,590 | 99,590 | 99,530 | 99,530 | 5.07576 | 505,369.851776 |
2022-02-12 21:08:00 | 99,520 | 99,530 | 99,510 | 99,510 | 34.063267 | 3,390,016.583461 |
2022-02-12 21:09:00 | 99,500 | 99,500 | 99,000 | 99,000 | 92.771843 | 9,199,846.840642 |
2022-02-12 21:10:00 | 99,000 | 99,220 | 98,970 | 99,180 | 139.18379 | 13,782,639.686633 |
2022-02-12 21:11:00 | 99,220 | 99,230 | 99,190 | 99,190 | 40.246638 | 3,992,996.42762 |
2022-02-12 21:12:00 | 99,200 | 99,200 | 99,180 | 99,180 | 269.629976 | 26,744,516.766658 |
2022-02-12 21:13:00 | 99,030 | 99,030 | 98,930 | 98,930 | 9.153323 | 906,377.973359 |
2022-02-12 21:14:00 | 98,910 | 99,180 | 98,700 | 99,180 | 23.131206 | 2,286,441.264558 |
2022-02-12 21:15:00 | 99,170 | 99,170 | 98,700 | 98,800 | 302.152842 | 29,870,011.8097 |
2022-02-12 21:16:00 | 98,700 | 98,710 | 98,570 | 98,570 | 57.680554 | 5,691,928.518871 |
2022-02-12 21:17:00 | 98,570 | 98,570 | 98,510 | 98,510 | 51.565633 | 5,082,192.816744 |
2022-02-12 21:18:00 | 98,510 | 98,700 | 98,500 | 98,600 | 126.586325 | 12,475,919.613544 |
2022-02-12 21:19:00 | 98,670 | 98,670 | 98,600 | 98,610 | 95.573668 | 9,425,246.663648 |
2022-02-12 21:20:00 | 98,600 | 98,750 | 98,600 | 98,740 | 11.363928 | 1,121,935.785928 |
2022-02-12 21:21:00 | 98,740 | 98,960 | 98,600 | 98,960 | 87.992837 | 8,685,403.512 |
2022-02-12 21:22:00 | 98,960 | 98,960 | 98,960 | 98,960 | 7.823844 | 774,247.5775 |
2022-02-12 21:23:00 | 98,960 | 99,240 | 98,960 | 99,240 | 23.130229 | 2,292,366.707865 |
2022-02-12 21:24:00 | 99,200 | 99,250 | 99,200 | 99,200 | 74.129348 | 7,355,669.479939 |
2022-02-12 21:25:00 | 99,240 | 99,320 | 99,240 | 99,280 | 36.670233 | 3,640,195.649612 |
2022-02-12 21:26:00 | 99,320 | 99,360 | 99,320 | 99,360 | 80.459748 | 7,993,133.404068 |
2022-02-12 21:27:00 | 99,360 | 99,370 | 99,350 | 99,350 | 21.623735 | 2,148,360.584559 |
2022-02-12 21:28:00 | 99,350 | 99,350 | 99,130 | 99,320 | 66.797702 | 6,634,401.444696 |
2022-02-12 21:29:00 | 99,350 | 99,440 | 99,350 | 99,380 | 96.559979 | 9,594,081.856401 |
2022-02-12 21:30:00 | 99,380 | 99,380 | 99,380 | 99,380 | 0.000083 | 8.216738 |
2022-02-12 21:31:00 | 99,380 | 99,520 | 99,360 | 99,520 | 92.236339 | 9,167,658.911069 |
2022-02-12 21:32:00 | 99,530 | 99,540 | 99,310 | 99,320 | 11.120552 | 1,104,979.839984 |
2022-02-12 21:33:00 | 99,320 | 99,340 | 99,080 | 99,100 | 114.764765 | 11,394,998.895231 |
2022-02-12 21:34:00 | 99,080 | 99,090 | 98,770 | 98,770 | 78.650757 | 7,787,028.247148 |
2022-02-12 21:35:00 | 98,770 | 99,180 | 98,750 | 98,900 | 56.739715 | 5,607,679.201398 |
2022-02-12 21:36:00 | 98,900 | 98,900 | 98,880 | 98,880 | 67.699911 | 6,694,545.209032 |
2022-02-12 21:37:00 | 98,900 | 99,240 | 98,900 | 99,110 | 146.780628 | 14,543,270.370489 |
2022-02-12 21:38:00 | 99,040 | 99,040 | 98,920 | 98,920 | 30.850882 | 3,053,101.387743 |
2022-02-12 21:39:00 | 98,920 | 98,950 | 98,900 | 98,950 | 222.870158 | 22,045,166.431233 |
2022-02-12 21:40:00 | 98,960 | 98,960 | 98,920 | 98,930 | 19.156448 | 1,895,413.336178 |
2022-02-12 21:41:00 | 98,930 | 99,040 | 98,930 | 99,040 | 48.488047 | 4,801,532.715793 |
2022-02-12 21:42:00 | 99,040 | 99,230 | 98,900 | 99,070 | 41.406179 | 4,098,162.865811 |
2022-02-12 21:43:00 | 99,230 | 99,270 | 99,120 | 99,270 | 10.076105 | 999,999.999807 |
2022-02-12 21:44:00 | 98,890 | 99,260 | 98,890 | 98,990 | 18.677178 | 1,852,221.705751 |
2022-02-12 21:45:00 | 98,980 | 99,020 | 98,920 | 99,010 | 35.048484 | 3,469,747.656073 |
2022-02-12 21:46:00 | 99,010 | 99,020 | 99,000 | 99,000 | 85.490296 | 8,464,760.402721 |
2022-02-12 21:47:00 | 99,000 | 99,000 | 98,910 | 98,910 | 26.34495 | 2,607,092.673685 |
2022-02-12 21:48:00 | 98,910 | 98,910 | 98,820 | 98,870 | 33.184255 | 3,281,018.509601 |
2022-02-12 21:49:00 | 98,870 | 98,870 | 98,800 | 98,820 | 54.462175 | 5,383,310.023463 |
2022-02-12 21:50:00 | 98,870 | 98,870 | 98,820 | 98,860 | 24.804752 | 2,451,711.17815 |
2022-02-12 21:51:00 | 98,820 | 98,820 | 98,500 | 98,600 | 226.889179 | 22,366,694.463707 |
2022-02-12 21:52:00 | 98,600 | 98,700 | 98,500 | 98,520 | 84.499061 | 8,332,482.354801 |
2022-02-12 21:53:00 | 98,520 | 98,540 | 98,520 | 98,540 | 14.222716 | 1,401,226.976038 |
2022-02-12 21:54:00 | 98,540 | 98,540 | 98,490 | 98,490 | 71.795139 | 7,074,382.584341 |
2022-02-12 21:55:00 | 98,490 | 98,520 | 98,470 | 98,520 | 46.881821 | 4,617,306.505102 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.