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 07:13:00 | 99,010 | 99,010 | 99,010 | 99,010 | 33.25757 | 3,292,832.040354 |
2022-02-13 07:14:00 | 99,010 | 99,010 | 99,010 | 99,010 | 24.117796 | 2,387,902.946316 |
2022-02-13 07:15:00 | 98,880 | 99,010 | 98,880 | 99,010 | 9.901818 | 980,102.120132 |
2022-02-13 07:16:00 | 99,200 | 99,300 | 99,180 | 99,300 | 27.924067 | 2,770,145.516272 |
2022-02-13 07:17:00 | 99,300 | 99,300 | 99,200 | 99,200 | 0.105488 | 10,469.680861 |
2022-02-13 07:18:00 | 99,280 | 99,410 | 99,280 | 99,400 | 225.318175 | 22,390,784.230799 |
2022-02-13 07:19:00 | 99,540 | 99,680 | 99,450 | 99,680 | 99.235167 | 9,891,455.999313 |
2022-02-13 07:20:00 | 99,680 | 99,680 | 99,520 | 99,520 | 21.775521 | 2,170,036.457347 |
2022-02-13 07:21:00 | 99,450 | 99,520 | 99,450 | 99,520 | 59.551714 | 5,922,765.534152 |
2022-02-13 07:22:00 | 99,520 | 99,520 | 99,270 | 99,270 | 33.798398 | 3,361,357.073139 |
2022-02-13 07:23:00 | 99,270 | 99,270 | 98,770 | 98,770 | 85.449645 | 8,463,037.639152 |
2022-02-13 07:24:00 | 98,980 | 99,630 | 98,980 | 99,120 | 44.853321 | 4,442,780.52206 |
2022-02-13 07:25:00 | 99,190 | 99,590 | 99,090 | 99,210 | 45.119892 | 4,477,023.525211 |
2022-02-13 07:26:00 | 99,620 | 99,620 | 99,620 | 99,620 | 2.007 | 199,937.34 |
2022-02-13 07:27:00 | 99,650 | 99,760 | 99,620 | 99,760 | 12.636013 | 1,259,500.088502 |
2022-02-13 07:28:00 | 99,750 | 99,760 | 99,660 | 99,760 | 9.614188 | 958,808.443762 |
2022-02-13 07:29:00 | 99,760 | 99,760 | 99,760 | 99,760 | 0.055132 | 5,500.000243 |
2022-02-13 07:30:00 | 99,750 | 99,750 | 99,740 | 99,740 | 10.024058 | 999,899.248522 |
2022-02-13 07:31:00 | 99,740 | 99,750 | 99,580 | 99,580 | 72.357977 | 7,207,898.171825 |
2022-02-13 07:32:00 | 99,580 | 99,580 | 99,580 | 99,580 | 0.000686 | 68.293956 |
2022-02-13 07:33:00 | 99,580 | 99,580 | 99,570 | 99,570 | 52.124654 | 5,190,267.685496 |
2022-02-13 07:35:00 | 99,730 | 99,750 | 99,730 | 99,750 | 6 | 598,400 |
2022-02-13 07:36:00 | 99,730 | 99,750 | 99,730 | 99,750 | 3.002553 | 299,464.686008 |
2022-02-13 07:37:00 | 99,760 | 99,780 | 99,760 | 99,760 | 380.054223 | 37,914,460.73516 |
2022-02-13 07:38:00 | 99,870 | 99,870 | 99,850 | 99,850 | 0.550988 | 55,022.999524 |
2022-02-13 07:39:00 | 99,760 | 99,850 | 99,490 | 99,490 | 175.361188 | 17,471,783.710202 |
2022-02-13 07:40:00 | 99,490 | 99,490 | 99,220 | 99,220 | 44.803254 | 4,451,700.693783 |
2022-02-13 07:41:00 | 99,210 | 99,230 | 99,150 | 99,170 | 28.28102 | 2,805,495.439993 |
2022-02-13 07:42:00 | 99,350 | 99,650 | 99,210 | 99,240 | 50.043775 | 4,983,571.142677 |
2022-02-13 07:43:00 | 99,240 | 99,240 | 99,090 | 99,090 | 232.006257 | 23,012,332.910977 |
2022-02-13 07:44:00 | 99,090 | 99,090 | 99,090 | 99,090 | 43.587108 | 4,319,046.491093 |
2022-02-13 07:45:00 | 99,090 | 99,090 | 99,080 | 99,090 | 16.104631 | 1,595,757.730191 |
2022-02-13 07:46:00 | 99,140 | 99,350 | 99,140 | 99,350 | 26.249624 | 2,605,143.885756 |
2022-02-13 07:47:00 | 99,350 | 99,350 | 99,350 | 99,350 | 13.420156 | 1,333,292.540327 |
2022-02-13 07:48:00 | 99,360 | 99,360 | 99,360 | 99,360 | 3.985226 | 395,972.025552 |
2022-02-13 07:49:00 | 99,370 | 99,580 | 99,360 | 99,360 | 37.108826 | 3,688,454.393805 |
2022-02-13 07:50:00 | 99,690 | 99,700 | 99,690 | 99,700 | 54.328482 | 5,416,542.560256 |
2022-02-13 07:51:00 | 99,870 | 100,050 | 99,700 | 100,050 | 19.158854 | 1,914,154.126893 |
2022-02-13 07:52:00 | 100,000 | 100,000 | 99,740 | 99,740 | 0.1005 | 10,046.082145 |
2022-02-13 07:53:00 | 99,750 | 99,860 | 99,750 | 99,800 | 150.330476 | 14,999,379.253163 |
2022-02-13 07:54:00 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100,000 |
2022-02-13 07:55:00 | 100,000 | 100,000 | 99,900 | 99,900 | 20.077553 | 2,006,232.024656 |
2022-02-13 07:57:00 | 99,800 | 99,800 | 99,800 | 99,800 | 106.781683 | 10,656,811.982362 |
2022-02-13 07:58:00 | 99,700 | 99,700 | 99,550 | 99,560 | 121.171261 | 12,064,323.633958 |
2022-02-13 07:59:00 | 99,560 | 99,700 | 99,560 | 99,700 | 13.002246 | 1,295,262.796534 |
2022-02-13 08:00:00 | 99,700 | 99,700 | 99,630 | 99,630 | 32.625999 | 3,252,459.054115 |
2022-02-13 08:01:00 | 99,610 | 99,660 | 99,560 | 99,560 | 57.22174 | 5,699,089.599686 |
2022-02-13 08:02:00 | 99,550 | 99,550 | 99,510 | 99,510 | 11.314188 | 1,125,944.322901 |
2022-02-13 08:03:00 | 99,520 | 99,800 | 99,510 | 99,520 | 20.230697 | 2,014,961.359858 |
2022-02-13 08:04:00 | 99,530 | 99,540 | 99,360 | 99,440 | 211.445107 | 21,041,708.096137 |
2022-02-13 08:05:00 | 99,440 | 99,440 | 99,440 | 99,440 | 3 | 298,320 |
2022-02-13 08:06:00 | 99,440 | 99,440 | 99,440 | 99,440 | 0.346832 | 34,488.937287 |
2022-02-13 08:08:00 | 99,440 | 99,440 | 99,440 | 99,440 | 13.385335 | 1,331,037.719361 |
2022-02-13 08:09:00 | 99,440 | 99,720 | 99,440 | 99,720 | 20.432879 | 2,032,309.801826 |
2022-02-13 08:10:00 | 99,600 | 99,720 | 99,600 | 99,700 | 27.003082 | 2,689,637.010599 |
2022-02-13 08:11:00 | 99,700 | 99,700 | 99,700 | 99,700 | 2.005016 | 199,900.049338 |
2022-02-13 08:12:00 | 99,420 | 99,420 | 99,420 | 99,420 | 0.09949 | 9,891.305742 |
2022-02-13 08:13:00 | 99,420 | 99,420 | 99,420 | 99,420 | 8.039544 | 799,291.4953 |
2022-02-13 08:15:00 | 99,450 | 99,460 | 99,450 | 99,460 | 9.035311 | 898,566.900027 |
2022-02-13 08:16:00 | 99,460 | 99,640 | 99,400 | 99,640 | 314.491259 | 31,273,845.382709 |
2022-02-13 08:18:00 | 99,640 | 99,640 | 99,630 | 99,640 | 15.780329 | 1,572,342.332025 |
2022-02-13 08:19:00 | 99,470 | 99,470 | 99,460 | 99,460 | 6.33377 | 630,011.775173 |
2022-02-13 08:20:00 | 99,460 | 99,460 | 99,430 | 99,430 | 73.198537 | 7,279,357.57477 |
2022-02-13 08:21:00 | 99,430 | 99,430 | 99,400 | 99,400 | 297.456053 | 29,571,515.675812 |
2022-02-13 08:22:00 | 99,400 | 99,400 | 99,180 | 99,250 | 43.834123 | 4,351,330.371865 |
2022-02-13 08:23:00 | 99,250 | 99,250 | 99,180 | 99,250 | 33.236087 | 3,298,417.136196 |
2022-02-13 08:24:00 | 99,250 | 99,250 | 99,250 | 99,250 | 9.780332 | 970,697.99864 |
2022-02-13 08:25:00 | 99,250 | 99,250 | 99,180 | 99,180 | 31.351134 | 3,111,515.999875 |
2022-02-13 08:26:00 | 99,280 | 99,280 | 99,280 | 99,280 | 3.31453 | 329,066.501666 |
2022-02-13 08:27:00 | 99,280 | 99,290 | 99,180 | 99,180 | 114.460598 | 11,363,426.370285 |
2022-02-13 08:28:00 | 99,180 | 99,220 | 99,180 | 99,220 | 68.502673 | 6,796,819.181766 |
2022-02-13 08:29:00 | 99,230 | 99,400 | 99,230 | 99,400 | 1.023143 | 101,577.771859 |
2022-02-13 08:30:00 | 99,320 | 99,320 | 99,300 | 99,300 | 5.154432 | 511,898.144526 |
2022-02-13 08:31:00 | 99,300 | 99,400 | 99,220 | 99,400 | 77.919587 | 7,740,240.316858 |
2022-02-13 08:32:00 | 99,390 | 99,400 | 99,390 | 99,400 | 14.637108 | 1,454,899.717407 |
2022-02-13 08:33:00 | 99,400 | 99,400 | 99,390 | 99,400 | 32.857019 | 3,265,977.58649 |
2022-02-13 08:34:00 | 99,400 | 99,400 | 99,300 | 99,400 | 30.64165 | 3,043,049.300835 |
2022-02-13 08:35:00 | 99,280 | 99,280 | 99,210 | 99,210 | 13.557103 | 1,345,809.144142 |
2022-02-13 08:36:00 | 99,180 | 99,190 | 99,080 | 99,080 | 61.28956 | 6,076,162.728888 |
2022-02-13 08:37:00 | 99,080 | 99,080 | 98,870 | 98,870 | 99.054548 | 9,803,951.402386 |
2022-02-13 08:38:00 | 98,860 | 98,860 | 98,770 | 98,780 | 51.169727 | 5,054,537.370737 |
2022-02-13 08:39:00 | 98,780 | 98,780 | 98,770 | 98,770 | 83.573939 | 8,254,807.708442 |
2022-02-13 08:40:00 | 98,770 | 98,770 | 98,110 | 98,590 | 123.235808 | 12,144,760.568276 |
2022-02-13 08:41:00 | 98,340 | 98,340 | 98,250 | 98,340 | 96.685029 | 9,505,160.663984 |
2022-02-13 08:43:00 | 98,390 | 98,480 | 98,340 | 98,340 | 46.740346 | 4,597,021.396248 |
2022-02-13 08:44:00 | 98,300 | 98,380 | 98,260 | 98,380 | 48.376884 | 4,757,001.420214 |
2022-02-13 08:45:00 | 98,330 | 98,450 | 98,260 | 98,280 | 124.604361 | 12,244,134.27548 |
2022-02-13 08:46:00 | 98,290 | 98,490 | 98,290 | 98,490 | 26.116715 | 2,570,906.783818 |
2022-02-13 08:47:00 | 98,840 | 98,840 | 98,840 | 98,840 | 4.314591 | 426,454.172463 |
2022-02-13 08:48:00 | 98,840 | 98,840 | 98,840 | 98,840 | 8.330565 | 823,392.998145 |
2022-02-13 08:49:00 | 98,710 | 98,710 | 98,710 | 98,710 | 10.122 | 999,142.62 |
2022-02-13 08:50:00 | 98,710 | 98,710 | 98,710 | 98,710 | 22.575338 | 2,228,411.653464 |
2022-02-13 08:51:00 | 98,710 | 98,830 | 98,710 | 98,830 | 16.699688 | 1,650,248.613091 |
2022-02-13 08:52:00 | 98,830 | 98,850 | 98,760 | 98,840 | 315.165529 | 31,148,004.896483 |
2022-02-13 08:53:00 | 98,840 | 99,130 | 98,840 | 98,910 | 27.132228 | 2,683,840.815347 |
2022-02-13 08:54:00 | 98,910 | 98,910 | 98,900 | 98,900 | 21.348236 | 2,111,501.007732 |
2022-02-13 08:55:00 | 99,000 | 99,290 | 99,000 | 99,290 | 152.089586 | 15,077,685.106515 |
2022-02-13 08:56:00 | 99,340 | 99,340 | 99,100 | 99,330 | 72.832752 | 7,226,657.68532 |
2022-02-13 08:57:00 | 99,320 | 99,320 | 99,320 | 99,320 | 1.577925 | 156,719.498088 |
2022-02-13 08:58:00 | 99,320 | 99,340 | 99,280 | 99,280 | 149.967229 | 14,890,520.040303 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.