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 21:05:00 | 100,550 | 100,550 | 100,550 | 100,550 | 6.804854 | 684,228.042552 |
2022-02-13 21:06:00 | 100,600 | 100,700 | 100,600 | 100,650 | 103.375811 | 10,400,064.119139 |
2022-02-13 21:07:00 | 100,650 | 100,650 | 100,500 | 100,500 | 138.316354 | 13,907,116.125999 |
2022-02-13 21:08:00 | 100,550 | 100,550 | 100,400 | 100,500 | 12.42962 | 1,249,228.965543 |
2022-02-13 21:09:00 | 100,500 | 100,500 | 100,450 | 100,500 | 2.825627 | 283,875.976559 |
2022-02-13 21:10:00 | 100,500 | 100,550 | 100,500 | 100,550 | 21.272079 | 2,137,869.907518 |
2022-02-13 21:11:00 | 100,600 | 100,600 | 100,500 | 100,500 | 39.584904 | 3,978,292.749142 |
2022-02-13 21:12:00 | 100,500 | 100,500 | 100,500 | 100,500 | 20.284707 | 2,038,613.03943 |
2022-02-13 21:13:00 | 100,500 | 100,500 | 100,450 | 100,450 | 9.147823 | 918,901.575754 |
2022-02-13 21:14:00 | 100,500 | 100,500 | 100,450 | 100,500 | 56.967495 | 5,725,228.949211 |
2022-02-13 21:15:00 | 100,500 | 100,600 | 100,500 | 100,600 | 3.060255 | 307,760.891412 |
2022-02-13 21:16:00 | 100,600 | 100,600 | 100,500 | 100,500 | 49.652651 | 4,990,841.887212 |
2022-02-13 21:17:00 | 100,500 | 100,500 | 100,400 | 100,400 | 229.793346 | 23,088,623.421429 |
2022-02-13 21:18:00 | 100,450 | 100,450 | 100,450 | 100,450 | 1.849617 | 185,793.999524 |
2022-02-13 21:19:00 | 100,400 | 100,450 | 100,400 | 100,450 | 315.429825 | 31,674,713.365544 |
2022-02-13 21:20:00 | 100,450 | 100,450 | 100,450 | 100,450 | 48.067574 | 4,828,387.837431 |
2022-02-13 21:21:00 | 100,450 | 100,600 | 100,450 | 100,600 | 4.650391 | 467,146.636261 |
2022-02-13 21:22:00 | 100,600 | 100,600 | 100,600 | 100,600 | 0.098765 | 9,935.802258 |
2022-02-13 21:23:00 | 100,600 | 100,650 | 100,600 | 100,650 | 152.679983 | 15,361,957.610111 |
2022-02-13 21:24:00 | 100,650 | 100,750 | 100,650 | 100,650 | 102.579192 | 10,327,296.664019 |
2022-02-13 21:25:00 | 100,650 | 100,650 | 100,650 | 100,650 | 80.634624 | 8,115,874.936802 |
2022-02-13 21:26:00 | 100,650 | 100,650 | 100,600 | 100,600 | 61.707878 | 6,210,471.372648 |
2022-02-13 21:27:00 | 100,600 | 100,600 | 100,600 | 100,600 | 4.655296 | 468,322.768546 |
2022-02-13 21:28:00 | 100,600 | 100,600 | 100,600 | 100,600 | 13.148267 | 1,322,715.642092 |
2022-02-13 21:29:00 | 100,600 | 100,600 | 100,600 | 100,600 | 25.68531 | 2,583,942.189018 |
2022-02-13 21:30:00 | 100,600 | 100,600 | 100,500 | 100,500 | 13.420294 | 1,348,788.201641 |
2022-02-13 21:31:00 | 100,500 | 100,650 | 100,500 | 100,500 | 14.57328 | 1,466,136.999409 |
2022-02-13 21:32:00 | 100,500 | 100,600 | 100,450 | 100,550 | 35.642133 | 3,582,325.368379 |
2022-02-13 21:33:00 | 100,600 | 100,600 | 100,600 | 100,600 | 47.441281 | 4,772,592.842444 |
2022-02-13 21:34:00 | 100,600 | 100,700 | 100,600 | 100,600 | 14.39807 | 1,448,455.80166 |
2022-02-13 21:35:00 | 100,650 | 100,700 | 100,650 | 100,650 | 23.126649 | 2,328,197.214805 |
2022-02-13 21:36:00 | 100,650 | 100,650 | 100,600 | 100,650 | 84.076294 | 8,461,224.233794 |
2022-02-13 21:37:00 | 100,600 | 100,600 | 100,600 | 100,600 | 30.604632 | 3,078,825.991272 |
2022-02-13 21:38:00 | 100,550 | 100,550 | 100,450 | 100,450 | 303.785859 | 30,533,470.46829 |
2022-02-13 21:39:00 | 100,450 | 100,450 | 100,450 | 100,450 | 3.092355 | 310,627.015552 |
2022-02-13 21:40:00 | 100,450 | 100,500 | 100,450 | 100,500 | 42.372053 | 4,258,291.303385 |
2022-02-13 21:41:00 | 100,450 | 100,450 | 100,450 | 100,450 | 55.71979 | 5,597,052.929608 |
2022-02-13 21:42:00 | 100,450 | 100,450 | 100,450 | 100,450 | 4.547481 | 456,794.440333 |
2022-02-13 21:43:00 | 100,450 | 100,450 | 100,400 | 100,400 | 91.251543 | 9,162,567.042467 |
2022-02-13 21:44:00 | 100,400 | 100,450 | 100,400 | 100,400 | 13.584081 | 1,363,949.510964 |
2022-02-13 21:45:00 | 100,400 | 100,400 | 100,400 | 100,400 | 61.911446 | 6,215,909.201492 |
2022-02-13 21:46:00 | 100,400 | 100,450 | 100,400 | 100,450 | 122.925668 | 12,345,414.245502 |
2022-02-13 21:47:00 | 100,400 | 100,500 | 100,400 | 100,500 | 30.657564 | 3,079,587.277608 |
2022-02-13 21:48:00 | 100,500 | 100,550 | 100,500 | 100,550 | 230.872982 | 23,202,902.12316 |
2022-02-13 21:49:00 | 100,600 | 100,650 | 100,550 | 100,600 | 63.441927 | 6,380,868.948059 |
2022-02-13 21:50:00 | 100,550 | 100,550 | 100,400 | 100,450 | 42.835164 | 4,302,039.3634 |
2022-02-13 21:51:00 | 100,600 | 100,600 | 100,450 | 100,600 | 56.207978 | 5,654,332.856005 |
2022-02-13 21:52:00 | 100,600 | 100,700 | 100,600 | 100,700 | 5.410843 | 544,340.703088 |
2022-02-13 21:53:00 | 100,700 | 100,700 | 100,700 | 100,700 | 0.059583 | 5,999.999037 |
2022-02-13 21:54:00 | 100,700 | 100,700 | 100,500 | 100,500 | 77.877659 | 7,830,868.521741 |
2022-02-13 21:55:00 | 100,500 | 100,500 | 100,350 | 100,350 | 91.150694 | 9,153,603.215976 |
2022-02-13 21:56:00 | 100,400 | 100,400 | 100,350 | 100,400 | 167.951202 | 16,861,133.893762 |
2022-02-13 21:57:00 | 100,400 | 100,400 | 100,400 | 100,400 | 128.456356 | 12,897,018.154448 |
2022-02-13 21:58:00 | 100,350 | 100,350 | 100,350 | 100,350 | 14.838792 | 1,489,072.806302 |
2022-02-13 21:59:00 | 100,500 | 100,500 | 100,400 | 100,400 | 0.199055 | 19,999.99936 |
2022-02-13 22:00:00 | 100,350 | 100,400 | 100,350 | 100,400 | 15.42317 | 1,548,123.868988 |
2022-02-13 22:01:00 | 100,400 | 100,400 | 100,350 | 100,350 | 48.646229 | 4,882,049.182087 |
2022-02-13 22:02:00 | 100,350 | 100,350 | 100,250 | 100,250 | 117.35564 | 11,771,798.808626 |
2022-02-13 22:03:00 | 100,250 | 100,250 | 100,250 | 100,250 | 53.18941 | 5,332,238.313403 |
2022-02-13 22:04:00 | 100,250 | 100,300 | 100,250 | 100,300 | 1.147835 | 115,072.932685 |
2022-02-13 22:05:00 | 100,300 | 100,350 | 100,300 | 100,350 | 7.17908 | 720,415.695888 |
2022-02-13 22:06:00 | 100,350 | 100,400 | 100,350 | 100,400 | 1.695272 | 170,200.34565 |
2022-02-13 22:07:00 | 100,400 | 100,400 | 100,400 | 100,400 | 54.119164 | 5,433,564.08568 |
2022-02-13 22:08:00 | 100,400 | 100,400 | 100,400 | 100,400 | 23.391256 | 2,348,482.089348 |
2022-02-13 22:09:00 | 100,350 | 100,450 | 100,350 | 100,350 | 79.931152 | 8,022,041.48909 |
2022-02-13 22:10:00 | 100,350 | 100,350 | 100,300 | 100,300 | 23.021293 | 2,309,588.260578 |
2022-02-13 22:11:00 | 100,300 | 100,350 | 100,250 | 100,250 | 83.92499 | 8,416,569.118036 |
2022-02-13 22:12:00 | 100,250 | 101,950 | 100,250 | 100,250 | 2,677.167832 | 270,241,955.189511 |
2022-02-13 22:13:00 | 100,250 | 100,750 | 100,250 | 100,300 | 509.887514 | 51,141,583.686618 |
2022-02-13 22:14:00 | 100,350 | 100,450 | 100,250 | 100,450 | 22.615916 | 2,268,749.162996 |
2022-02-13 22:15:00 | 100,400 | 100,450 | 100,250 | 100,250 | 102.15917 | 10,247,825.842869 |
2022-02-13 22:16:00 | 100,250 | 100,250 | 100,250 | 100,250 | 46.920585 | 4,703,788.61417 |
2022-02-13 22:17:00 | 100,350 | 100,450 | 100,350 | 100,450 | 57.363727 | 5,761,143.067871 |
2022-02-13 22:18:00 | 100,300 | 100,450 | 100,300 | 100,300 | 68.814837 | 6,906,185.632018 |
2022-02-13 22:19:00 | 100,300 | 100,500 | 100,300 | 100,500 | 54.001256 | 5,418,347.525626 |
2022-02-13 22:20:00 | 100,500 | 100,500 | 100,350 | 100,350 | 8.484054 | 852,560.188844 |
2022-02-13 22:21:00 | 100,500 | 100,500 | 100,500 | 100,500 | 0.099502 | 9,999.99924 |
2022-02-13 22:22:00 | 100,400 | 100,500 | 100,400 | 100,450 | 11.322082 | 1,137,009.886347 |
2022-02-13 22:23:00 | 100,450 | 100,450 | 100,450 | 100,450 | 5.4971 | 552,183.678928 |
2022-02-13 22:24:00 | 100,400 | 100,450 | 100,400 | 100,450 | 0.2 | 20,085 |
2022-02-13 22:25:00 | 100,450 | 100,450 | 100,350 | 100,350 | 197.369863 | 19,809,263.737707 |
2022-02-13 22:26:00 | 100,350 | 100,350 | 100,350 | 100,350 | 28.085917 | 2,818,421.818115 |
2022-02-13 22:27:00 | 100,400 | 100,400 | 100,400 | 100,400 | 44.740161 | 4,491,912.143316 |
2022-02-13 22:28:00 | 100,400 | 100,400 | 100,350 | 100,400 | 49.705652 | 4,989,149.362945 |
2022-02-13 22:29:00 | 100,400 | 100,400 | 100,400 | 100,400 | 1.304104 | 130,931.999432 |
2022-02-13 22:31:00 | 100,400 | 100,400 | 100,400 | 100,400 | 10.257671 | 1,029,870.124224 |
2022-02-13 22:32:00 | 100,400 | 100,400 | 100,350 | 100,350 | 96.958786 | 9,732,379.726694 |
2022-02-13 22:33:00 | 100,350 | 100,350 | 100,300 | 100,300 | 223.655222 | 22,434,819.81407 |
2022-02-13 22:34:00 | 100,400 | 100,550 | 100,400 | 100,500 | 133.972886 | 13,460,125.252798 |
2022-02-13 22:35:00 | 100,500 | 100,500 | 100,450 | 100,450 | 11.277739 | 1,132,905.296064 |
2022-02-13 22:36:00 | 100,400 | 100,400 | 100,300 | 100,300 | 90.369791 | 9,070,464.502634 |
2022-02-13 22:37:00 | 100,300 | 100,350 | 100,300 | 100,350 | 14.709027 | 1,475,331.698523 |
2022-02-13 22:38:00 | 100,350 | 100,450 | 100,350 | 100,350 | 0.866556 | 87,008.600754 |
2022-02-13 22:39:00 | 100,350 | 100,350 | 100,300 | 100,300 | 24.622411 | 2,470,522.436188 |
2022-02-13 22:40:00 | 100,250 | 100,250 | 100,200 | 100,200 | 29.005817 | 2,907,803.537323 |
2022-02-13 22:41:00 | 100,200 | 100,250 | 100,200 | 100,200 | 165.24619 | 16,559,164.5214 |
2022-02-13 22:42:00 | 100,200 | 100,200 | 100,200 | 100,200 | 18.170685 | 1,820,702.624976 |
2022-02-13 22:43:00 | 100,200 | 100,400 | 100,200 | 100,400 | 19.052664 | 1,909,096.880172 |
2022-02-13 22:44:00 | 100,200 | 100,400 | 100,200 | 100,400 | 78.605952 | 7,886,318.204362 |
2022-02-13 22:45:00 | 100,350 | 100,350 | 100,350 | 100,350 | 0.102552 | 10,291.099221 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.