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 23:36:00 | 98,110 | 98,110 | 98,010 | 98,010 | 157.088841 | 15,410,515.18841 |
2022-02-12 23:37:00 | 98,000 | 98,010 | 97,800 | 97,800 | 801.060002 | 78,386,423.903979 |
2022-02-12 23:38:00 | 97,800 | 97,910 | 97,650 | 97,650 | 447.220078 | 43,713,835.993631 |
2022-02-12 23:39:00 | 97,650 | 97,760 | 97,500 | 97,510 | 434.020119 | 42,390,943.587953 |
2022-02-12 23:40:00 | 97,510 | 97,640 | 97,200 | 97,200 | 383.17548 | 37,312,095.61066 |
2022-02-12 23:41:00 | 97,200 | 97,280 | 96,040 | 96,630 | 2,857.739353 | 276,269,256.112556 |
2022-02-12 23:42:00 | 96,750 | 96,970 | 96,330 | 96,740 | 357.642692 | 34,567,714.88519 |
2022-02-12 23:43:00 | 96,560 | 97,070 | 96,560 | 97,040 | 259.697149 | 25,161,952.600495 |
2022-02-12 23:44:00 | 97,040 | 97,300 | 97,040 | 97,050 | 518.779647 | 50,360,890.952964 |
2022-02-12 23:45:00 | 97,070 | 97,070 | 96,750 | 96,750 | 845.034307 | 81,910,441.149095 |
2022-02-12 23:46:00 | 96,750 | 97,050 | 96,420 | 97,050 | 497.824388 | 48,098,705.92938 |
2022-02-12 23:47:00 | 97,010 | 97,130 | 96,410 | 96,550 | 418.577088 | 40,440,820.585821 |
2022-02-12 23:48:00 | 96,570 | 96,770 | 96,550 | 96,760 | 163.293095 | 15,767,327.48158 |
2022-02-12 23:49:00 | 96,760 | 96,770 | 96,760 | 96,760 | 134.51269 | 13,015,801.888188 |
2022-02-12 23:50:00 | 96,770 | 96,770 | 96,630 | 96,640 | 421.713445 | 40,758,074.72952 |
2022-02-12 23:51:00 | 96,640 | 97,070 | 96,640 | 96,900 | 223.733897 | 21,706,318.554118 |
2022-02-12 23:52:00 | 96,900 | 97,070 | 96,700 | 96,750 | 156.163405 | 15,113,882.950361 |
2022-02-12 23:53:00 | 96,750 | 96,910 | 96,750 | 96,910 | 162.26449 | 15,710,923.274937 |
2022-02-12 23:54:00 | 96,910 | 97,160 | 96,780 | 96,890 | 375.117039 | 36,403,111.35759 |
2022-02-12 23:55:00 | 96,930 | 97,610 | 96,900 | 97,500 | 152.72946 | 14,848,410.148535 |
2022-02-12 23:56:00 | 97,500 | 97,600 | 97,420 | 97,420 | 234.951689 | 22,897,864.911291 |
2022-02-12 23:57:00 | 97,430 | 97,500 | 97,420 | 97,420 | 275.252497 | 26,816,204.579307 |
2022-02-12 23:58:00 | 97,500 | 97,500 | 97,440 | 97,500 | 192.871981 | 18,802,837.263195 |
2022-02-12 23:59:00 | 97,450 | 97,710 | 97,450 | 97,710 | 216.350903 | 21,139,059.907592 |
2022-02-13 00:00:00 | 97,710 | 98,000 | 97,710 | 97,990 | 297.885928 | 29,140,894.11663 |
2022-02-13 00:01:00 | 97,990 | 97,990 | 97,710 | 97,710 | 56.822357 | 5,557,197.455725 |
2022-02-13 00:02:00 | 97,670 | 97,710 | 97,110 | 97,440 | 262.524441 | 25,626,427.611221 |
2022-02-13 00:03:00 | 97,440 | 97,440 | 97,110 | 97,270 | 113.513977 | 11,029,832.310811 |
2022-02-13 00:04:00 | 97,160 | 97,160 | 97,010 | 97,010 | 49.96125 | 4,849,589.180544 |
2022-02-13 00:05:00 | 97,090 | 97,120 | 97,090 | 97,120 | 56.486778 | 5,485,551.034663 |
2022-02-13 00:06:00 | 97,120 | 97,130 | 97,000 | 97,000 | 156.226839 | 15,160,178.073865 |
2022-02-13 00:07:00 | 96,990 | 96,990 | 96,860 | 96,980 | 225.533745 | 21,854,328.595948 |
2022-02-13 00:08:00 | 96,980 | 97,010 | 96,860 | 97,000 | 302.615496 | 29,339,020.339815 |
2022-02-13 00:09:00 | 97,010 | 97,240 | 97,000 | 97,000 | 399.757975 | 38,778,331.959635 |
2022-02-13 00:10:00 | 97,000 | 97,000 | 96,890 | 96,920 | 77.612805 | 7,525,747.438267 |
2022-02-13 00:11:00 | 96,920 | 96,930 | 96,890 | 96,920 | 220.843164 | 21,400,589.299622 |
2022-02-13 00:12:00 | 96,920 | 97,050 | 96,920 | 96,980 | 240.150349 | 23,280,474.708196 |
2022-02-13 00:13:00 | 96,980 | 96,980 | 96,880 | 96,880 | 60.944573 | 5,905,510.24006 |
2022-02-13 00:14:00 | 96,880 | 96,880 | 96,650 | 96,670 | 340.891361 | 32,976,243.728326 |
2022-02-13 00:15:00 | 96,700 | 96,880 | 96,670 | 96,790 | 301.272638 | 29,159,803.362582 |
2022-02-13 00:16:00 | 96,970 | 96,970 | 96,660 | 96,660 | 333.194772 | 32,227,230.867069 |
2022-02-13 00:17:00 | 96,660 | 96,750 | 96,370 | 96,370 | 560.526338 | 54,098,223.035186 |
2022-02-13 00:18:00 | 96,390 | 96,830 | 96,390 | 96,520 | 176.463093 | 17,026,263.820333 |
2022-02-13 00:19:00 | 96,500 | 96,640 | 96,400 | 96,500 | 258.946892 | 24,985,426.725433 |
2022-02-13 00:20:00 | 96,500 | 96,660 | 96,500 | 96,590 | 39.621022 | 3,826,742.488641 |
2022-02-13 00:21:00 | 96,590 | 96,600 | 96,430 | 96,440 | 297.336231 | 28,681,976.421616 |
2022-02-13 00:22:00 | 96,440 | 96,510 | 96,430 | 96,430 | 69.588557 | 6,710,783.769969 |
2022-02-13 00:23:00 | 96,430 | 96,790 | 96,430 | 96,680 | 182.837044 | 17,671,230.539655 |
2022-02-13 00:24:00 | 96,770 | 96,920 | 96,770 | 96,920 | 41.132724 | 3,981,324.191459 |
2022-02-13 00:25:00 | 97,040 | 97,040 | 96,950 | 97,000 | 340.157657 | 32,996,408.28701 |
2022-02-13 00:26:00 | 96,950 | 96,950 | 96,700 | 96,700 | 111.492556 | 10,796,806.444562 |
2022-02-13 00:27:00 | 96,790 | 96,790 | 96,770 | 96,790 | 38.301763 | 3,706,836.11031 |
2022-02-13 00:28:00 | 96,790 | 97,000 | 96,790 | 97,000 | 28.629677 | 2,775,742.432988 |
2022-02-13 00:29:00 | 97,000 | 97,000 | 96,990 | 96,990 | 5.513571 | 534,815.367712 |
2022-02-13 00:30:00 | 96,930 | 96,930 | 96,900 | 96,900 | 38.409841 | 3,722,200.130513 |
2022-02-13 00:31:00 | 96,900 | 96,900 | 96,500 | 96,510 | 174.737258 | 16,886,236.680904 |
2022-02-13 00:32:00 | 96,500 | 96,530 | 96,480 | 96,500 | 739.40504 | 71,352,084.940227 |
2022-02-13 00:33:00 | 96,500 | 96,830 | 96,490 | 96,740 | 475.832205 | 45,922,325.658432 |
2022-02-13 00:34:00 | 96,680 | 96,770 | 96,680 | 96,770 | 84.451428 | 8,169,853.507845 |
2022-02-13 00:35:00 | 96,680 | 96,770 | 96,530 | 96,530 | 18.341408 | 1,773,337.254336 |
2022-02-13 00:36:00 | 96,740 | 96,800 | 96,730 | 96,800 | 101.211215 | 9,793,019.059607 |
2022-02-13 00:37:00 | 96,810 | 96,940 | 96,810 | 96,930 | 67.040013 | 6,497,706.256973 |
2022-02-13 00:38:00 | 96,930 | 96,990 | 96,920 | 96,990 | 65.22295 | 6,323,307.037865 |
2022-02-13 00:39:00 | 96,990 | 97,000 | 96,990 | 96,990 | 80.090918 | 7,768,552.708001 |
2022-02-13 00:40:00 | 97,090 | 97,090 | 97,000 | 97,000 | 1.051499 | 101,999.999074 |
2022-02-13 00:41:00 | 97,090 | 97,100 | 97,000 | 97,080 | 109.109958 | 10,592,184.952721 |
2022-02-13 00:42:00 | 97,100 | 97,100 | 97,010 | 97,010 | 47.32202 | 4,592,128.449645 |
2022-02-13 00:43:00 | 97,090 | 97,100 | 97,020 | 97,030 | 35.911549 | 3,484,929.610564 |
2022-02-13 00:44:00 | 97,030 | 97,090 | 96,830 | 97,090 | 113.20719 | 10,982,985.720722 |
2022-02-13 00:45:00 | 97,020 | 97,020 | 96,940 | 97,010 | 61.255313 | 5,940,801.768257 |
2022-02-13 00:46:00 | 97,010 | 97,230 | 97,010 | 97,230 | 131.43834 | 12,757,061.932241 |
2022-02-13 00:47:00 | 97,230 | 97,330 | 97,200 | 97,330 | 74.455434 | 7,239,475.369457 |
2022-02-13 00:48:00 | 97,330 | 97,580 | 97,330 | 97,490 | 75.132095 | 7,328,818.883589 |
2022-02-13 00:49:00 | 97,440 | 97,500 | 97,440 | 97,500 | 227.647957 | 22,192,116.188975 |
2022-02-13 00:50:00 | 97,500 | 97,500 | 97,310 | 97,370 | 409.590156 | 39,931,135.797345 |
2022-02-13 00:51:00 | 97,320 | 97,610 | 97,070 | 97,070 | 331.0558 | 32,161,606.796278 |
2022-02-13 00:52:00 | 97,310 | 97,420 | 97,100 | 97,420 | 87.996836 | 8,568,019.179856 |
2022-02-13 00:53:00 | 97,430 | 97,600 | 97,420 | 97,430 | 15.595659 | 1,520,674.690126 |
2022-02-13 00:54:00 | 97,420 | 97,940 | 97,420 | 97,910 | 95.390202 | 9,317,370.394489 |
2022-02-13 00:55:00 | 97,750 | 97,750 | 97,550 | 97,550 | 5.365442 | 523,675.869112 |
2022-02-13 00:56:00 | 97,750 | 97,870 | 97,560 | 97,830 | 11.0033 | 1,075,761.997857 |
2022-02-13 00:57:00 | 97,830 | 97,830 | 97,830 | 97,830 | 17.529802 | 1,714,940.520855 |
2022-02-13 00:58:00 | 97,710 | 97,990 | 97,710 | 97,960 | 270.869629 | 26,513,804.568598 |
2022-02-13 00:59:00 | 97,960 | 97,980 | 97,830 | 97,830 | 58.828442 | 5,756,198.346186 |
2022-02-13 01:00:00 | 97,830 | 97,850 | 97,830 | 97,850 | 29.328941 | 2,869,815.373895 |
2022-02-13 01:01:00 | 97,980 | 98,010 | 97,850 | 98,010 | 49.550969 | 4,855,131.938162 |
2022-02-13 01:02:00 | 98,010 | 98,160 | 97,830 | 97,970 | 580.224099 | 56,903,897.511281 |
2022-02-13 01:03:00 | 97,970 | 97,970 | 97,680 | 97,680 | 243.605003 | 23,844,910.986389 |
2022-02-13 01:04:00 | 97,680 | 97,960 | 97,560 | 97,610 | 296.147209 | 28,926,082.844481 |
2022-02-13 01:05:00 | 97,610 | 97,950 | 97,570 | 97,940 | 18.035709 | 1,764,138.988298 |
2022-02-13 01:06:00 | 97,940 | 98,400 | 97,800 | 97,800 | 651.388301 | 64,018,347.994269 |
2022-02-13 01:07:00 | 97,820 | 98,620 | 97,820 | 98,620 | 233.405821 | 22,986,479.122626 |
2022-02-13 01:08:00 | 98,620 | 99,000 | 98,620 | 98,630 | 1,716.608572 | 169,555,029.355316 |
2022-02-13 01:09:00 | 98,800 | 99,090 | 98,800 | 99,000 | 1,291.853688 | 127,726,147.610386 |
2022-02-13 01:10:00 | 99,000 | 99,200 | 98,830 | 99,030 | 381.39234 | 37,762,018.366603 |
2022-02-13 01:11:00 | 99,030 | 99,190 | 98,840 | 99,000 | 535.660852 | 53,051,247.320809 |
2022-02-13 01:12:00 | 99,000 | 99,020 | 99,000 | 99,020 | 38.507854 | 3,812,675.153428 |
2022-02-13 01:13:00 | 99,020 | 99,100 | 99,020 | 99,100 | 83.59404 | 8,277,562.503886 |
2022-02-13 01:14:00 | 99,100 | 99,170 | 99,100 | 99,100 | 120.004371 | 11,896,894.124118 |
2022-02-13 01:15:00 | 99,030 | 99,170 | 99,000 | 99,170 | 576.290442 | 57,059,040.844022 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.