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 12:22:00 | 100,050 | 100,050 | 100,050 | 100,050 | 8.755821 | 876,019.841025 |
2022-02-13 12:23:00 | 100,500 | 100,500 | 100,450 | 100,450 | 14.594938 | 1,466,066.082906 |
2022-02-13 12:24:00 | 100,050 | 100,050 | 100,050 | 100,050 | 1.2261 | 122,671.273985 |
2022-02-13 12:25:00 | 100,150 | 100,150 | 100,050 | 100,050 | 14.403395 | 1,441,074.6783 |
2022-02-13 12:26:00 | 100,100 | 100,100 | 100,100 | 100,100 | 0.758065 | 75,882.257451 |
2022-02-13 12:27:00 | 100,100 | 100,100 | 100,050 | 100,050 | 11.990177 | 1,199,618.480902 |
2022-02-13 12:29:00 | 100,050 | 100,050 | 100,050 | 100,050 | 18.876454 | 1,888,589.252715 |
2022-02-13 12:30:00 | 100,200 | 100,350 | 100,200 | 100,350 | 123.459 | 12,372,706.725509 |
2022-02-13 12:31:00 | 100,350 | 100,350 | 100,300 | 100,300 | 12.315098 | 1,235,373.656829 |
2022-02-13 12:32:00 | 100,200 | 100,200 | 100,200 | 100,200 | 4.985045 | 499,501.494972 |
2022-02-13 12:33:00 | 100,150 | 100,500 | 100,150 | 100,250 | 29.896609 | 2,995,981.100305 |
2022-02-13 12:34:00 | 100,300 | 100,300 | 100,300 | 100,300 | 9.97009 | 999,999.999919 |
2022-02-13 12:35:00 | 100,200 | 100,200 | 100,050 | 100,050 | 134.663313 | 13,479,453.70166 |
2022-02-13 12:36:00 | 100,050 | 100,050 | 100,050 | 100,050 | 12.0753 | 1,208,133.765 |
2022-02-13 12:37:00 | 100,100 | 100,300 | 100,100 | 100,300 | 51.262326 | 5,137,497.798645 |
2022-02-13 12:38:00 | 100,300 | 100,500 | 100,300 | 100,500 | 6.16844 | 618,712.100099 |
2022-02-13 12:39:00 | 100,150 | 100,450 | 100,150 | 100,450 | 3.320696 | 332,617.677518 |
2022-02-13 12:40:00 | 100,400 | 100,400 | 100,400 | 100,400 | 6.913298 | 694,095.11418 |
2022-02-13 12:41:00 | 100,400 | 100,400 | 100,400 | 100,400 | 1.273059 | 127,815.08344 |
2022-02-13 12:42:00 | 100,400 | 100,650 | 100,400 | 100,650 | 668.364314 | 67,231,939.33473 |
2022-02-13 12:43:00 | 100,700 | 100,700 | 100,500 | 100,500 | 14.803093 | 1,489,393.208219 |
2022-02-13 12:44:00 | 100,700 | 100,700 | 100,500 | 100,500 | 171.884331 | 17,294,836.084444 |
2022-02-13 12:45:00 | 100,550 | 100,700 | 100,550 | 100,700 | 240.199348 | 24,163,814.98074 |
2022-02-13 12:46:00 | 100,700 | 100,950 | 100,700 | 100,900 | 35.718867 | 3,600,099.922632 |
2022-02-13 12:47:00 | 100,850 | 100,850 | 100,650 | 100,650 | 52.691545 | 5,306,896.610207 |
2022-02-13 12:48:00 | 100,850 | 100,850 | 100,650 | 100,850 | 2.951379 | 297,149.846543 |
2022-02-13 12:49:00 | 100,800 | 100,800 | 100,800 | 100,800 | 6.943909 | 699,946.058448 |
2022-02-13 12:50:00 | 100,850 | 100,900 | 100,700 | 100,750 | 571.049761 | 57,588,415.652645 |
2022-02-13 12:51:00 | 100,750 | 100,750 | 100,050 | 100,550 | 626.192407 | 62,950,327.573894 |
2022-02-13 12:52:00 | 100,800 | 100,800 | 100,800 | 100,800 | 2.973214 | 299,699.999424 |
2022-02-13 12:53:00 | 100,800 | 100,800 | 100,550 | 100,550 | 207.840766 | 20,905,037.772534 |
2022-02-13 12:54:00 | 100,550 | 100,600 | 100,550 | 100,600 | 77.286834 | 7,772,255.589871 |
2022-02-13 12:55:00 | 100,550 | 100,550 | 100,550 | 100,550 | 14.656737 | 1,473,734.886246 |
2022-02-13 12:56:00 | 100,550 | 100,600 | 100,550 | 100,550 | 52.215312 | 5,250,361.691095 |
2022-02-13 12:57:00 | 100,550 | 100,550 | 100,450 | 100,450 | 138.18005 | 13,885,120.657352 |
2022-02-13 12:58:00 | 100,500 | 100,500 | 100,300 | 100,300 | 99.320364 | 9,975,284.811191 |
2022-02-13 12:59:00 | 100,300 | 100,300 | 100,300 | 100,300 | 1.838692 | 184,420.795564 |
2022-02-13 13:00:00 | 100,300 | 100,300 | 100,300 | 100,300 | 19.851117 | 1,991,066.996986 |
2022-02-13 13:01:00 | 100,300 | 100,300 | 100,300 | 100,300 | 38.454251 | 3,856,961.410405 |
2022-02-13 13:02:00 | 100,300 | 100,450 | 100,300 | 100,450 | 10.561081 | 1,060,845.590468 |
2022-02-13 13:03:00 | 100,350 | 100,350 | 100,300 | 100,300 | 40.583343 | 4,070,668.934309 |
2022-02-13 13:04:00 | 100,300 | 100,550 | 100,300 | 100,400 | 171.51845 | 17,233,061.541343 |
2022-02-13 13:06:00 | 100,550 | 100,650 | 100,550 | 100,650 | 40.902035 | 4,115,884.646429 |
2022-02-13 13:07:00 | 100,750 | 100,950 | 100,750 | 100,900 | 230.047037 | 23,217,755.292565 |
2022-02-13 13:08:00 | 100,900 | 101,000 | 100,900 | 100,900 | 38.784841 | 3,914,661.337763 |
2022-02-13 13:09:00 | 101,000 | 101,000 | 100,950 | 100,950 | 12.088411 | 1,220,569.727917 |
2022-02-13 13:10:00 | 100,900 | 100,950 | 100,700 | 100,950 | 74.301431 | 7,492,942.619487 |
2022-02-13 13:11:00 | 100,950 | 100,950 | 100,750 | 100,750 | 50.709718 | 5,109,013.991337 |
2022-02-13 13:12:00 | 100,750 | 100,750 | 100,700 | 100,700 | 17.708948 | 1,783,577.70333 |
2022-02-13 13:13:00 | 100,700 | 100,750 | 100,700 | 100,750 | 33.28 | 3,352,199.05 |
2022-02-13 13:14:00 | 100,750 | 100,750 | 100,750 | 100,750 | 7.462155 | 751,812.146475 |
2022-02-13 13:15:00 | 100,750 | 100,800 | 100,750 | 100,800 | 23.445692 | 2,362,181.974111 |
2022-02-13 13:16:00 | 100,950 | 101,000 | 100,700 | 100,700 | 32.713642 | 3,295,514.530885 |
2022-02-13 13:17:00 | 100,900 | 100,900 | 100,650 | 100,700 | 68.209847 | 6,866,739.552722 |
2022-02-13 13:18:00 | 100,700 | 100,700 | 100,700 | 100,700 | 361.255577 | 36,378,436.598865 |
2022-02-13 13:19:00 | 100,950 | 101,000 | 100,650 | 100,650 | 49.766439 | 5,009,245.597606 |
2022-02-13 13:20:00 | 100,650 | 100,650 | 100,600 | 100,600 | 162.965161 | 16,397,611.7919 |
2022-02-13 13:21:00 | 100,600 | 100,800 | 100,600 | 100,800 | 2.808993 | 282,604.567248 |
2022-02-13 13:22:00 | 100,750 | 100,750 | 100,750 | 100,750 | 0.099206 | 9,995.038755 |
2022-02-13 13:23:00 | 100,700 | 100,700 | 100,700 | 100,700 | 70.007 | 7,049,704.9 |
2022-02-13 13:24:00 | 100,700 | 100,700 | 100,700 | 100,700 | 9.770102 | 983,849.223064 |
2022-02-13 13:25:00 | 100,750 | 100,750 | 100,750 | 100,750 | 2.681925 | 270,203.897405 |
2022-02-13 13:26:00 | 100,750 | 100,750 | 100,700 | 100,700 | 12.498897 | 1,259,044.229001 |
2022-02-13 13:27:00 | 100,850 | 100,850 | 100,700 | 100,700 | 292.972201 | 29,520,360.365867 |
2022-02-13 13:28:00 | 100,700 | 100,700 | 100,700 | 100,700 | 10.71 | 1,078,497 |
2022-02-13 13:29:00 | 100,700 | 100,850 | 100,650 | 100,650 | 225.43009 | 22,721,677.25385 |
2022-02-13 13:31:00 | 100,600 | 100,600 | 100,550 | 100,550 | 3.376105 | 339,588.19157 |
2022-02-13 13:32:00 | 100,550 | 100,550 | 100,500 | 100,500 | 19.467914 | 1,957,201.613663 |
2022-02-13 13:33:00 | 100,500 | 100,500 | 100,500 | 100,500 | 41.705226 | 4,191,375.209985 |
2022-02-13 13:34:00 | 100,500 | 100,550 | 100,500 | 100,550 | 15.213152 | 1,528,933.647799 |
2022-02-13 13:35:00 | 100,550 | 100,550 | 100,550 | 100,550 | 0.5 | 50,275 |
2022-02-13 13:36:00 | 100,550 | 100,750 | 100,500 | 100,500 | 17.151281 | 1,724,625.172532 |
2022-02-13 13:37:00 | 100,500 | 100,500 | 100,150 | 100,150 | 134.313547 | 13,467,049.551619 |
2022-02-13 13:38:00 | 100,200 | 100,200 | 100,200 | 100,200 | 32.716016 | 3,278,144.81823 |
2022-02-13 13:39:00 | 100,400 | 100,400 | 100,400 | 100,400 | 3.220783 | 323,366.64834 |
2022-02-13 13:40:00 | 100,200 | 100,500 | 100,200 | 100,500 | 135.544537 | 13,586,702.483902 |
2022-02-13 13:41:00 | 100,150 | 100,450 | 100,100 | 100,250 | 45.254631 | 4,536,532.616014 |
2022-02-13 13:42:00 | 100,200 | 100,350 | 100,200 | 100,350 | 327.926304 | 32,890,114.82924 |
2022-02-13 13:43:00 | 100,350 | 100,350 | 100,300 | 100,300 | 6.850859 | 687,262.639646 |
2022-02-13 13:44:00 | 100,300 | 100,400 | 100,200 | 100,350 | 186.995332 | 18,760,125.844082 |
2022-02-13 13:45:00 | 100,350 | 100,350 | 100,200 | 100,300 | 65.051425 | 6,523,996.93842 |
2022-02-13 13:46:00 | 100,200 | 100,200 | 100,200 | 100,200 | 204.012087 | 20,442,011.159484 |
2022-02-13 13:47:00 | 100,200 | 100,200 | 100,000 | 100,200 | 50.746077 | 5,080,045.157124 |
2022-02-13 13:48:00 | 100,200 | 100,200 | 100,150 | 100,150 | 33.176595 | 3,323,796.46399 |
2022-02-13 13:49:00 | 100,050 | 100,050 | 100,050 | 100,050 | 1.986072 | 198,706.467582 |
2022-02-13 13:50:00 | 100,000 | 100,200 | 100,000 | 100,200 | 45.468787 | 4,553,766.713002 |
2022-02-13 13:51:00 | 100,200 | 100,200 | 100,150 | 100,200 | 228.575 | 22,903,013.934033 |
2022-02-13 13:52:00 | 100,100 | 100,150 | 100,100 | 100,150 | 1.98 | 198,292 |
2022-02-13 13:53:00 | 100,150 | 100,150 | 100,100 | 100,150 | 113.234516 | 11,335,418.822977 |
2022-02-13 13:54:00 | 100,150 | 100,300 | 100,150 | 100,300 | 70.998487 | 7,112,024.035334 |
2022-02-13 13:55:00 | 100,400 | 100,500 | 100,400 | 100,450 | 21.755402 | 2,185,186.612238 |
2022-02-13 13:56:00 | 100,400 | 100,500 | 100,400 | 100,500 | 330.733708 | 33,223,797.365711 |
2022-02-13 13:57:00 | 100,500 | 100,500 | 100,500 | 100,500 | 182.883155 | 18,379,757.12172 |
2022-02-13 13:58:00 | 100,500 | 100,650 | 100,500 | 100,600 | 414.551129 | 41,697,191.906609 |
2022-02-13 13:59:00 | 100,650 | 100,650 | 100,650 | 100,650 | 3.48 | 350,262 |
2022-02-13 14:00:00 | 100,450 | 100,450 | 100,450 | 100,450 | 2.297332 | 230,766.967256 |
2022-02-13 14:01:00 | 100,450 | 100,700 | 100,450 | 100,700 | 504.738522 | 50,735,211.427495 |
2022-02-13 14:02:00 | 100,700 | 100,900 | 100,700 | 100,800 | 219.086187 | 22,074,200.062175 |
2022-02-13 14:03:00 | 100,800 | 100,800 | 100,700 | 100,700 | 84.757297 | 8,539,436.721028 |
2022-02-13 14:04:00 | 100,800 | 100,850 | 100,750 | 100,850 | 221.192025 | 22,301,401.634436 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.