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 21:56:00 | 98,540 | 98,740 | 98,490 | 98,490 | 216.697548 | 21,364,249.070488 |
2022-02-12 21:57:00 | 98,490 | 98,510 | 98,490 | 98,500 | 7.758206 | 764,169.520322 |
2022-02-12 21:58:00 | 98,510 | 98,790 | 98,510 | 98,520 | 13.509574 | 1,332,372.376406 |
2022-02-12 21:59:00 | 98,520 | 98,790 | 98,520 | 98,790 | 41.632594 | 4,104,041.40584 |
2022-02-12 22:00:00 | 98,820 | 98,820 | 98,810 | 98,810 | 3.199546 | 316,165.842461 |
2022-02-12 22:01:00 | 98,930 | 98,930 | 98,760 | 98,760 | 74.134035 | 7,323,368.108363 |
2022-02-12 22:02:00 | 98,760 | 98,760 | 98,550 | 98,550 | 163.029682 | 16,091,933.729345 |
2022-02-12 22:03:00 | 98,550 | 98,550 | 98,550 | 98,550 | 1.912843 | 188,510.690462 |
2022-02-12 22:04:00 | 98,600 | 98,630 | 98,600 | 98,630 | 1.25389 | 123,640.782594 |
2022-02-12 22:05:00 | 98,830 | 98,830 | 98,630 | 98,750 | 87.044733 | 8,589,122.617788 |
2022-02-12 22:06:00 | 98,750 | 98,830 | 98,750 | 98,830 | 237.557726 | 23,471,142.299903 |
2022-02-12 22:07:00 | 98,830 | 98,830 | 98,820 | 98,820 | 20.747875 | 2,050,497.223688 |
2022-02-12 22:08:00 | 98,820 | 98,830 | 98,750 | 98,820 | 69.018019 | 6,819,367.885802 |
2022-02-12 22:09:00 | 98,820 | 98,820 | 98,560 | 98,560 | 98.996322 | 9,779,095.452368 |
2022-02-12 22:10:00 | 98,750 | 99,010 | 98,750 | 98,760 | 104.915425 | 10,384,187.690904 |
2022-02-12 22:11:00 | 98,770 | 98,770 | 98,700 | 98,700 | 30.40746 | 3,002,647.537531 |
2022-02-12 22:12:00 | 98,850 | 98,850 | 98,850 | 98,850 | 0.101647 | 10,047.77333 |
2022-02-12 22:13:00 | 98,850 | 99,010 | 98,850 | 99,000 | 14.321861 | 1,417,182.122232 |
2022-02-12 22:14:00 | 99,000 | 99,100 | 99,000 | 99,000 | 35.254069 | 3,490,627.391436 |
2022-02-12 22:15:00 | 99,150 | 99,200 | 99,000 | 99,050 | 33.126921 | 3,283,347.093783 |
2022-02-12 22:16:00 | 99,080 | 99,200 | 98,860 | 99,200 | 52.07844 | 5,163,040.389375 |
2022-02-12 22:17:00 | 99,200 | 99,380 | 99,200 | 99,340 | 9.419686 | 935,624.838436 |
2022-02-12 22:18:00 | 99,340 | 99,340 | 99,260 | 99,260 | 29.941888 | 2,972,279.846104 |
2022-02-12 22:19:00 | 99,260 | 99,260 | 99,080 | 99,090 | 36.634484 | 3,630,995.297445 |
2022-02-12 22:20:00 | 99,260 | 99,260 | 99,090 | 99,090 | 8.222873 | 815,937.638152 |
2022-02-12 22:21:00 | 99,090 | 99,090 | 99,090 | 99,090 | 4.846706 | 480,260.143121 |
2022-02-12 22:22:00 | 99,100 | 99,260 | 99,100 | 99,260 | 13.1 | 1,299,170 |
2022-02-12 22:23:00 | 99,260 | 99,310 | 99,260 | 99,260 | 30.087119 | 2,986,449.697188 |
2022-02-12 22:24:00 | 99,260 | 99,520 | 99,260 | 99,510 | 49.416713 | 4,907,705.308822 |
2022-02-12 22:25:00 | 99,280 | 99,510 | 99,280 | 99,510 | 0.10071 | 10,009.999757 |
2022-02-12 22:26:00 | 99,510 | 99,510 | 99,510 | 99,510 | 6.392337 | 636,101.464821 |
2022-02-12 22:27:00 | 99,320 | 99,320 | 99,320 | 99,320 | 0.486523 | 48,321.499122 |
2022-02-12 22:28:00 | 99,510 | 99,510 | 99,510 | 99,510 | 0.055066 | 5,479.624626 |
2022-02-12 22:29:00 | 99,510 | 99,520 | 99,510 | 99,520 | 55.70567 | 5,543,272.267322 |
2022-02-12 22:30:00 | 99,520 | 99,520 | 99,280 | 99,280 | 63.418668 | 6,301,892.873417 |
2022-02-12 22:31:00 | 99,280 | 99,280 | 99,280 | 99,280 | 9.232385 | 916,591.136138 |
2022-02-12 22:32:00 | 99,280 | 99,280 | 99,090 | 99,090 | 95.29513 | 9,459,591.957268 |
2022-02-12 22:33:00 | 99,000 | 99,090 | 99,000 | 99,090 | 57.976072 | 5,744,790.983086 |
2022-02-12 22:34:00 | 99,190 | 99,190 | 99,190 | 99,190 | 3.26216 | 323,573.699003 |
2022-02-12 22:35:00 | 99,190 | 99,190 | 98,900 | 98,900 | 28.191368 | 2,789,306.554428 |
2022-02-12 22:36:00 | 98,910 | 98,910 | 98,820 | 98,820 | 35.170001 | 3,478,306.698609 |
2022-02-12 22:37:00 | 98,860 | 98,860 | 98,680 | 98,720 | 66.034989 | 6,517,812.404594 |
2022-02-12 22:38:00 | 98,720 | 98,860 | 98,700 | 98,710 | 148.391761 | 14,647,523.957881 |
2022-02-12 22:39:00 | 98,710 | 98,720 | 98,710 | 98,720 | 20.941713 | 2,067,353.624955 |
2022-02-12 22:40:00 | 98,730 | 98,740 | 98,730 | 98,730 | 50.512427 | 4,987,556.787088 |
2022-02-12 22:41:00 | 98,770 | 98,770 | 98,700 | 98,700 | 245.465871 | 24,230,629.728796 |
2022-02-12 22:42:00 | 98,700 | 98,720 | 98,690 | 98,690 | 834.659346 | 82,380,694.660221 |
2022-02-12 22:43:00 | 98,690 | 98,840 | 98,680 | 98,840 | 86.345208 | 8,522,871.597825 |
2022-02-12 22:44:00 | 98,840 | 98,860 | 98,840 | 98,860 | 25.511431 | 2,521,633.184501 |
2022-02-12 22:45:00 | 98,850 | 98,860 | 98,840 | 98,850 | 63.931996 | 6,319,539.965945 |
2022-02-12 22:46:00 | 98,850 | 98,900 | 98,850 | 98,890 | 127.604347 | 12,614,262.332593 |
2022-02-12 22:47:00 | 98,900 | 99,190 | 98,900 | 99,190 | 33.617619 | 3,328,254.390512 |
2022-02-12 22:48:00 | 98,960 | 99,210 | 98,960 | 99,210 | 66.977117 | 6,630,231.764243 |
2022-02-12 22:49:00 | 99,030 | 99,030 | 98,920 | 98,920 | 7.436963 | 735,775.245987 |
2022-02-12 22:50:00 | 98,920 | 98,920 | 98,920 | 98,920 | 23.119271 | 2,286,958.265558 |
2022-02-12 22:51:00 | 98,940 | 98,940 | 98,940 | 98,940 | 2.519509 | 249,280.210566 |
2022-02-12 22:52:00 | 98,920 | 98,920 | 98,600 | 98,600 | 116.500581 | 11,503,535.548948 |
2022-02-12 22:53:00 | 98,700 | 98,950 | 98,560 | 98,600 | 129.970599 | 12,819,455.494714 |
2022-02-12 22:54:00 | 98,600 | 98,610 | 98,600 | 98,600 | 3.56325 | 351,342.041476 |
2022-02-12 22:55:00 | 98,610 | 98,610 | 98,590 | 98,590 | 56.285167 | 5,549,775.950772 |
2022-02-12 22:56:00 | 98,590 | 98,590 | 98,590 | 98,590 | 495.160955 | 48,817,918.569224 |
2022-02-12 22:57:00 | 98,550 | 98,580 | 98,510 | 98,580 | 20.43 | 2,013,449.333552 |
2022-02-12 22:58:00 | 98,540 | 98,690 | 98,300 | 98,330 | 697.007631 | 68,597,405.9985 |
2022-02-12 22:59:00 | 98,350 | 98,790 | 98,350 | 98,790 | 54.294755 | 5,351,179.173322 |
2022-02-12 23:00:00 | 98,780 | 98,790 | 98,780 | 98,790 | 28.851397 | 2,850,228.884622 |
2022-02-12 23:01:00 | 98,790 | 98,790 | 98,780 | 98,790 | 72.046442 | 7,116,894.197988 |
2022-02-12 23:02:00 | 98,550 | 98,790 | 98,530 | 98,530 | 138.433486 | 13,644,081.995366 |
2022-02-12 23:03:00 | 98,560 | 98,790 | 98,560 | 98,790 | 2.976428 | 293,441.901616 |
2022-02-12 23:04:00 | 98,880 | 99,080 | 98,780 | 99,080 | 18.428397 | 1,821,390.563005 |
2022-02-12 23:05:00 | 98,950 | 99,040 | 98,880 | 99,010 | 8.161707 | 807,637.96329 |
2022-02-12 23:06:00 | 98,970 | 98,970 | 98,570 | 98,570 | 53.931422 | 5,320,759.78766 |
2022-02-12 23:07:00 | 98,570 | 98,580 | 98,530 | 98,530 | 138.061882 | 13,605,714.984024 |
2022-02-12 23:08:00 | 98,530 | 98,530 | 98,300 | 98,300 | 150.356006 | 14,795,240.427268 |
2022-02-12 23:09:00 | 98,300 | 98,550 | 98,270 | 98,550 | 126.54011 | 12,440,339.75472 |
2022-02-12 23:10:00 | 98,300 | 98,920 | 98,300 | 98,920 | 136.551731 | 13,478,667.142819 |
2022-02-12 23:11:00 | 98,550 | 98,770 | 98,340 | 98,340 | 71.067833 | 7,001,954.917383 |
2022-02-12 23:12:00 | 98,340 | 98,430 | 98,340 | 98,430 | 1.033324 | 101,695.331513 |
2022-02-12 23:13:00 | 98,430 | 98,540 | 98,430 | 98,540 | 94.324072 | 9,286,273.739812 |
2022-02-12 23:14:00 | 98,850 | 98,850 | 98,650 | 98,650 | 5.678547 | 560,307.161923 |
2022-02-12 23:15:00 | 98,710 | 98,710 | 98,710 | 98,710 | 4.672328 | 461,205.52748 |
2022-02-12 23:16:00 | 98,710 | 98,710 | 98,700 | 98,710 | 51.842213 | 5,117,337.680397 |
2022-02-12 23:17:00 | 98,650 | 98,860 | 98,440 | 98,580 | 193.426769 | 19,065,174.4788 |
2022-02-12 23:18:00 | 98,850 | 98,850 | 98,840 | 98,850 | 80.706238 | 7,977,805.612185 |
2022-02-12 23:19:00 | 98,850 | 98,860 | 98,850 | 98,850 | 68.489977 | 6,770,484.579586 |
2022-02-12 23:20:00 | 98,800 | 98,850 | 98,800 | 98,850 | 3.692929 | 364,911.346668 |
2022-02-12 23:21:00 | 98,800 | 98,800 | 98,800 | 98,800 | 18.549271 | 1,832,667.962944 |
2022-02-12 23:22:00 | 98,800 | 98,800 | 98,560 | 98,660 | 5.414902 | 533,805.124733 |
2022-02-12 23:23:00 | 98,560 | 98,660 | 98,550 | 98,550 | 50.91765 | 5,018,279.425004 |
2022-02-12 23:24:00 | 98,550 | 98,590 | 98,260 | 98,260 | 223.268792 | 21,950,857.423759 |
2022-02-12 23:25:00 | 98,260 | 98,470 | 98,250 | 98,470 | 203.47609 | 19,993,506.639455 |
2022-02-12 23:26:00 | 98,470 | 98,470 | 98,470 | 98,470 | 1.987409 | 195,700.14946 |
2022-02-12 23:27:00 | 98,470 | 98,470 | 98,430 | 98,430 | 281.653271 | 27,734,357.606202 |
2022-02-12 23:28:00 | 98,330 | 98,340 | 98,300 | 98,300 | 39.238723 | 3,858,073.372273 |
2022-02-12 23:29:00 | 98,300 | 98,300 | 98,190 | 98,210 | 63.431121 | 6,229,919.942427 |
2022-02-12 23:30:00 | 98,210 | 98,210 | 98,210 | 98,210 | 56.852658 | 5,583,499.544144 |
2022-02-12 23:31:00 | 98,210 | 98,390 | 98,090 | 98,390 | 547.877412 | 53,790,067.843653 |
2022-02-12 23:32:00 | 98,090 | 98,110 | 98,000 | 98,110 | 273.270835 | 26,792,899.150552 |
2022-02-12 23:33:00 | 98,150 | 98,490 | 98,130 | 98,490 | 41.242301 | 4,056,456.105275 |
2022-02-12 23:34:00 | 98,410 | 98,460 | 98,250 | 98,460 | 119.279541 | 11,720,196.834342 |
2022-02-12 23:35:00 | 98,320 | 98,330 | 98,110 | 98,120 | 133.745085 | 13,130,693.538183 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.