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 |
|---|---|---|---|---|---|---|
2022-02-13 01:16:00 | 99,030 | 99,520 | 99,010 | 99,510 | 323.671434 | 32,099,805.861232 |
2022-02-13 01:17:00 | 99,200 | 99,510 | 99,200 | 99,240 | 48.38278 | 4,802,300.728912 |
2022-02-13 01:18:00 | 99,240 | 99,330 | 99,200 | 99,200 | 221.837725 | 22,018,692.537796 |
2022-02-13 01:19:00 | 99,210 | 99,210 | 99,200 | 99,210 | 321.797636 | 31,923,982.330949 |
2022-02-13 01:20:00 | 99,210 | 99,300 | 99,130 | 99,300 | 72.605136 | 7,204,052.476442 |
2022-02-13 01:21:00 | 99,320 | 99,360 | 99,230 | 99,230 | 87.827826 | 8,720,458.256168 |
2022-02-13 01:22:00 | 99,250 | 99,250 | 99,210 | 99,230 | 118.326015 | 11,741,583.90475 |
2022-02-13 01:23:00 | 99,240 | 99,250 | 99,240 | 99,250 | 11.943359 | 1,185,306.86869 |
2022-02-13 01:24:00 | 99,260 | 99,260 | 99,210 | 99,210 | 880.123068 | 87,336,903.602556 |
2022-02-13 01:25:00 | 99,210 | 99,230 | 99,060 | 99,130 | 37.752071 | 3,744,464.756992 |
2022-02-13 01:26:00 | 99,110 | 99,110 | 98,900 | 98,900 | 302.129852 | 29,920,149.697825 |
2022-02-13 01:27:00 | 98,900 | 99,180 | 98,900 | 99,020 | 99.317616 | 9,831,081.441054 |
2022-02-13 01:28:00 | 99,010 | 99,010 | 98,820 | 98,820 | 73.100158 | 7,225,714.495391 |
2022-02-13 01:29:00 | 98,820 | 99,020 | 98,770 | 98,780 | 103.942163 | 10,270,490.320658 |
2022-02-13 01:30:00 | 98,780 | 98,990 | 98,770 | 98,970 | 50.340534 | 4,972,648.506309 |
2022-02-13 01:31:00 | 98,780 | 98,970 | 98,770 | 98,770 | 34.731282 | 3,432,799.892762 |
2022-02-13 01:32:00 | 98,700 | 98,990 | 98,630 | 98,990 | 103.292147 | 10,193,123.375588 |
2022-02-13 01:33:00 | 98,990 | 98,990 | 98,990 | 98,990 | 199.514557 | 19,749,945.99842 |
2022-02-13 01:34:00 | 98,990 | 99,170 | 98,990 | 99,020 | 148.86458 | 14,740,279.277582 |
2022-02-13 01:35:00 | 99,130 | 99,390 | 99,130 | 99,170 | 75.588167 | 7,503,312.91015 |
2022-02-13 01:36:00 | 99,200 | 99,200 | 99,170 | 99,170 | 97.123086 | 9,633,624.674549 |
2022-02-13 01:37:00 | 99,210 | 99,280 | 99,170 | 99,280 | 42.546796 | 4,219,865.98683 |
2022-02-13 01:38:00 | 99,280 | 99,300 | 99,280 | 99,280 | 25.737301 | 2,555,200.235639 |
2022-02-13 01:39:00 | 99,290 | 99,800 | 99,280 | 99,800 | 121.269036 | 12,073,847.838812 |
2022-02-13 01:40:00 | 99,800 | 100,200 | 99,560 | 100,200 | 664.365884 | 66,352,991.709005 |
2022-02-13 01:41:00 | 100,200 | 100,250 | 100,000 | 100,050 | 454.461745 | 45,509,219.752504 |
2022-02-13 01:42:00 | 100,100 | 100,400 | 100,100 | 100,200 | 279.955104 | 28,077,456.735024 |
2022-02-13 01:43:00 | 100,300 | 100,300 | 100,050 | 100,050 | 225.181666 | 22,562,174.282665 |
2022-02-13 01:44:00 | 100,050 | 100,200 | 100,050 | 100,100 | 319.097462 | 31,939,780.17515 |
2022-02-13 01:45:00 | 100,200 | 100,300 | 100,100 | 100,100 | 305.309524 | 30,591,799.092748 |
2022-02-13 01:46:00 | 100,100 | 100,200 | 100,000 | 100,000 | 770.195028 | 77,056,825.827571 |
2022-02-13 01:47:00 | 100,000 | 100,000 | 99,950 | 99,980 | 393.985488 | 39,393,766.312538 |
2022-02-13 01:48:00 | 99,990 | 100,150 | 99,990 | 100,100 | 500.382355 | 50,033,591.532971 |
2022-02-13 01:49:00 | 100,000 | 100,000 | 100,000 | 100,000 | 31.867307 | 3,186,730.694 |
2022-02-13 01:50:00 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 500,000 |
2022-02-13 01:51:00 | 99,990 | 99,990 | 99,900 | 99,900 | 764.198157 | 76,364,024.617752 |
2022-02-13 01:52:00 | 99,900 | 99,990 | 99,850 | 99,990 | 431.782115 | 43,149,935.004875 |
2022-02-13 01:53:00 | 99,990 | 100,200 | 99,910 | 100,200 | 45.889886 | 4,592,670.470119 |
2022-02-13 01:54:00 | 100,200 | 100,450 | 100,150 | 100,450 | 185.850362 | 18,622,651.850093 |
2022-02-13 01:55:00 | 100,450 | 100,500 | 100,300 | 100,500 | 270.929941 | 27,195,770.944826 |
2022-02-13 01:56:00 | 100,500 | 100,600 | 100,450 | 100,600 | 339.96615 | 34,175,186.989089 |
2022-02-13 01:57:00 | 100,600 | 100,650 | 100,450 | 100,600 | 351.978808 | 35,402,699.224371 |
2022-02-13 01:58:00 | 100,550 | 100,800 | 100,550 | 100,600 | 258.426421 | 25,999,793.111526 |
2022-02-13 01:59:00 | 100,600 | 100,800 | 100,600 | 100,800 | 41.432945 | 4,171,007.25915 |
2022-02-13 02:00:00 | 100,750 | 100,800 | 100,600 | 100,600 | 12.905256 | 1,299,842.892311 |
2022-02-13 02:01:00 | 100,600 | 100,700 | 100,500 | 100,500 | 338.781394 | 34,061,081.981488 |
2022-02-13 02:02:00 | 100,500 | 100,700 | 100,350 | 100,400 | 180.656072 | 18,134,397.28257 |
2022-02-13 02:03:00 | 100,400 | 100,800 | 100,400 | 100,750 | 17.460397 | 1,753,626.616786 |
2022-02-13 02:04:00 | 100,750 | 100,750 | 100,750 | 100,750 | 54.179737 | 5,458,608.495698 |
2022-02-13 02:05:00 | 100,700 | 100,700 | 100,500 | 100,700 | 63.836972 | 6,428,361.229067 |
2022-02-13 02:06:00 | 100,750 | 100,750 | 100,700 | 100,700 | 153.66235 | 15,473,803.60575 |
2022-02-13 02:07:00 | 100,700 | 100,700 | 100,500 | 100,500 | 163.371777 | 16,444,937.705607 |
2022-02-13 02:08:00 | 100,500 | 100,500 | 100,400 | 100,400 | 289.481723 | 29,064,658.766646 |
2022-02-13 02:09:00 | 100,350 | 100,400 | 100,200 | 100,400 | 127.782584 | 12,814,309.779198 |
2022-02-13 02:10:00 | 100,400 | 100,400 | 100,400 | 100,400 | 310.478613 | 31,172,052.773312 |
2022-02-13 02:11:00 | 100,300 | 100,300 | 100,100 | 100,100 | 75.655679 | 7,582,092.801746 |
2022-02-13 02:12:00 | 100,100 | 100,200 | 99,850 | 100,200 | 499.44718 | 49,944,684.052678 |
2022-02-13 02:13:00 | 100,200 | 100,200 | 100,200 | 100,200 | 15.371397 | 1,540,213.99944 |
2022-02-13 02:14:00 | 100,200 | 100,250 | 99,910 | 100,250 | 37.990757 | 3,806,589.188851 |
2022-02-13 02:15:00 | 100,100 | 100,200 | 100,000 | 100,200 | 174.688392 | 17,482,921.098281 |
2022-02-13 02:17:00 | 100,200 | 100,200 | 100,200 | 100,200 | 1.027859 | 102,991.499856 |
2022-02-13 02:18:00 | 100,200 | 100,200 | 99,940 | 100,200 | 60.62455 | 6,064,661.951877 |
2022-02-13 02:19:00 | 100,150 | 100,350 | 100,150 | 100,350 | 115.279199 | 11,565,804.414221 |
2022-02-13 02:20:00 | 100,350 | 100,500 | 100,150 | 100,150 | 334.237427 | 33,523,288.092202 |
2022-02-13 02:21:00 | 100,150 | 100,150 | 99,950 | 100,050 | 144.901861 | 14,483,416.046821 |
2022-02-13 02:22:00 | 99,950 | 100,050 | 99,950 | 99,950 | 390.850007 | 39,065,478.23763 |
2022-02-13 02:23:00 | 99,950 | 100,100 | 99,940 | 100,050 | 152.971821 | 15,293,936.780974 |
2022-02-13 02:24:00 | 100,100 | 100,100 | 100,050 | 100,050 | 7.816835 | 782,172.916608 |
2022-02-13 02:25:00 | 100,050 | 100,050 | 100,050 | 100,050 | 72.581138 | 7,261,742.883914 |
2022-02-13 02:26:00 | 100,000 | 100,000 | 100,000 | 100,000 | 16.882333 | 1,688,233.303 |
2022-02-13 02:27:00 | 100,000 | 100,300 | 100,000 | 100,300 | 13.470044 | 1,347,849.431392 |
2022-02-13 02:28:00 | 100,250 | 100,300 | 100,050 | 100,300 | 86.149369 | 8,636,176.72224 |
2022-02-13 02:29:00 | 100,150 | 100,250 | 100,150 | 100,150 | 64.163059 | 6,425,936.261155 |
2022-02-13 02:30:00 | 100,150 | 100,300 | 100,150 | 100,300 | 96.042322 | 9,628,386.538238 |
2022-02-13 02:31:00 | 100,300 | 100,500 | 100,300 | 100,500 | 86.500039 | 8,677,152.262157 |
2022-02-13 02:32:00 | 100,450 | 100,600 | 100,400 | 100,400 | 614.204212 | 61,709,377.031649 |
2022-02-13 02:33:00 | 100,600 | 100,800 | 100,600 | 100,800 | 25.762974 | 2,596,460.669153 |
2022-02-13 02:34:00 | 100,800 | 100,800 | 100,450 | 100,450 | 175.95198 | 17,679,511.266365 |
2022-02-13 02:35:00 | 100,450 | 100,500 | 100,450 | 100,450 | 216.380373 | 21,735,437.862783 |
2022-02-13 02:36:00 | 100,800 | 100,800 | 100,450 | 100,650 | 5.373508 | 539,832.213605 |
2022-02-13 02:37:00 | 100,450 | 100,450 | 100,450 | 100,450 | 74.966242 | 7,530,359.003878 |
2022-02-13 02:38:00 | 100,450 | 100,450 | 100,100 | 100,100 | 287.360499 | 28,815,725.066332 |
2022-02-13 02:39:00 | 100,450 | 100,550 | 100,450 | 100,550 | 62.9763 | 6,326,269.329088 |
2022-02-13 02:40:00 | 100,450 | 100,450 | 100,300 | 100,350 | 15.573674 | 1,562,862.519504 |
2022-02-13 02:41:00 | 100,350 | 100,550 | 100,150 | 100,150 | 87.011235 | 8,727,419.666149 |
2022-02-13 02:42:00 | 100,150 | 100,500 | 100,150 | 100,500 | 20.847119 | 2,093,643.621072 |
2022-02-13 02:43:00 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 100,500 |
2022-02-13 02:45:00 | 100,400 | 100,400 | 100,300 | 100,300 | 4.064562 | 407,881.9997 |
2022-02-13 02:46:00 | 100,300 | 100,500 | 100,300 | 100,500 | 44.407056 | 4,461,903.074081 |
2022-02-13 02:47:00 | 100,500 | 100,550 | 100,500 | 100,550 | 44.738645 | 4,496,811.901123 |
2022-02-13 02:48:00 | 100,650 | 100,750 | 100,650 | 100,750 | 40.888537 | 4,116,678.05896 |
2022-02-13 02:49:00 | 100,750 | 100,750 | 100,650 | 100,700 | 34.51073 | 3,474,393.121762 |
2022-02-13 02:50:00 | 100,700 | 100,800 | 100,700 | 100,800 | 200.445705 | 20,186,181.289472 |
2022-02-13 02:51:00 | 100,650 | 101,100 | 100,650 | 100,900 | 90.934576 | 9,182,506.782439 |
2022-02-13 02:52:00 | 100,900 | 101,150 | 100,900 | 101,150 | 141.78686 | 14,324,462.208819 |
2022-02-13 02:53:00 | 101,150 | 101,150 | 101,100 | 101,100 | 73.185916 | 7,402,297.380836 |
2022-02-13 02:54:00 | 101,050 | 101,050 | 101,050 | 101,050 | 265.665187 | 26,845,467.136245 |
2022-02-13 02:55:00 | 101,050 | 101,150 | 101,050 | 101,100 | 172.048158 | 17,386,504.303289 |
2022-02-13 02:56:00 | 101,150 | 101,200 | 101,100 | 101,200 | 198.068811 | 20,032,330.271126 |
2022-02-13 02:57:00 | 101,200 | 101,450 | 101,200 | 101,450 | 51.656708 | 5,236,278.767946 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.