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 22:46:00 | 100,200 | 100,200 | 100,050 | 100,050 | 86.887249 | 8,697,748.051709 |
2022-02-13 22:47:00 | 100,100 | 100,100 | 100,050 | 100,050 | 683.51838 | 68,420,179.872027 |
2022-02-13 22:48:00 | 100,100 | 100,150 | 100,100 | 100,150 | 1,024.672219 | 102,620,034.902573 |
2022-02-13 22:49:00 | 100,150 | 100,350 | 100,150 | 100,350 | 32.738688 | 3,281,127.811876 |
2022-02-13 22:50:00 | 100,300 | 100,300 | 100,300 | 100,300 | 9.965122 | 999,501.743621 |
2022-02-13 22:51:00 | 100,300 | 100,300 | 100,300 | 100,300 | 0.743355 | 74,558.499479 |
2022-02-13 22:52:00 | 100,300 | 100,300 | 100,300 | 100,300 | 24.710543 | 2,478,467.477945 |
2022-02-13 22:53:00 | 100,300 | 100,300 | 100,200 | 100,250 | 50.174124 | 5,030,016.526733 |
2022-02-13 22:54:00 | 100,250 | 100,250 | 100,200 | 100,200 | 10.837447 | 1,085,926.895935 |
2022-02-13 22:55:00 | 100,200 | 100,200 | 100,200 | 100,200 | 15.517821 | 1,554,885.66921 |
2022-02-13 22:56:00 | 100,200 | 100,200 | 100,150 | 100,150 | 32.677297 | 3,273,262.255413 |
2022-02-13 22:57:00 | 100,150 | 100,150 | 100,150 | 100,150 | 1.048437 | 105,000.9986 |
2022-02-13 22:58:00 | 100,100 | 100,100 | 100,050 | 100,100 | 43.835957 | 4,387,907.828837 |
2022-02-13 22:59:00 | 100,100 | 100,100 | 100,100 | 100,100 | 28.503325 | 2,853,182.799467 |
2022-02-13 23:00:00 | 100,100 | 100,250 | 100,100 | 100,250 | 47.73886 | 4,780,912.344781 |
2022-02-13 23:01:00 | 100,200 | 100,200 | 100,100 | 100,100 | 56.520145 | 5,663,268.48892 |
2022-02-13 23:02:00 | 100,100 | 100,100 | 100,100 | 100,100 | 3.014317 | 301,733.1317 |
2022-02-13 23:03:00 | 100,100 | 100,100 | 100,100 | 100,100 | 3.17524 | 317,841.571047 |
2022-02-13 23:05:00 | 100,100 | 100,100 | 100,100 | 100,100 | 59.101555 | 5,916,065.694539 |
2022-02-13 23:06:00 | 100,100 | 100,150 | 100,050 | 100,150 | 29.579 | 2,960,327.475193 |
2022-02-13 23:07:00 | 100,150 | 100,150 | 100,100 | 100,100 | 32.697755 | 3,274,628.928449 |
2022-02-13 23:08:00 | 100,100 | 100,100 | 100,100 | 100,100 | 64.854017 | 6,491,887.092691 |
2022-02-13 23:09:00 | 100,100 | 100,100 | 100,100 | 100,100 | 10.63102 | 1,064,165.124022 |
2022-02-13 23:10:00 | 100,100 | 100,100 | 100,100 | 100,100 | 2.995011 | 299,800.598097 |
2022-02-13 23:11:00 | 100,150 | 100,200 | 100,100 | 100,200 | 83.130783 | 8,328,769.615799 |
2022-02-13 23:12:00 | 100,100 | 100,100 | 100,000 | 100,100 | 676.453615 | 67,662,798.109251 |
2022-02-13 23:13:00 | 100,000 | 100,100 | 100,000 | 100,100 | 18.041371 | 1,805,353.359609 |
2022-02-13 23:14:00 | 100,100 | 100,100 | 100,050 | 100,050 | 15.545668 | 1,555,986.220988 |
2022-02-13 23:15:00 | 100,050 | 100,300 | 100,050 | 100,300 | 222.309117 | 22,254,647.836705 |
2022-02-13 23:16:00 | 100,350 | 100,450 | 100,350 | 100,450 | 37.325907 | 3,745,969.786517 |
2022-02-13 23:17:00 | 100,500 | 100,500 | 100,150 | 100,150 | 71.84263 | 7,202,550.836488 |
2022-02-13 23:18:00 | 100,200 | 100,400 | 100,200 | 100,400 | 10.717866 | 1,073,940.12713 |
2022-02-13 23:19:00 | 100,350 | 100,350 | 100,200 | 100,200 | 36.915156 | 3,700,715.023624 |
2022-02-13 23:20:00 | 100,200 | 100,200 | 100,200 | 100,200 | 155.684253 | 15,599,562.173646 |
2022-02-13 23:21:00 | 100,200 | 100,350 | 100,150 | 100,350 | 134.181803 | 13,448,631.263765 |
2022-02-13 23:22:00 | 100,300 | 100,350 | 100,300 | 100,300 | 10.005291 | 1,003,908.054347 |
2022-02-13 23:23:00 | 100,350 | 100,350 | 100,350 | 100,350 | 15.508203 | 1,556,248.146966 |
2022-02-13 23:24:00 | 100,350 | 100,350 | 100,300 | 100,300 | 11.995511 | 1,203,161.561791 |
2022-02-13 23:25:00 | 100,300 | 100,600 | 100,200 | 100,200 | 96.120456 | 9,653,676.344332 |
2022-02-13 23:26:00 | 100,250 | 100,600 | 100,250 | 100,250 | 110.488205 | 11,081,799.082353 |
2022-02-13 23:27:00 | 100,200 | 100,250 | 100,050 | 100,050 | 136.717917 | 13,680,567.65834 |
2022-02-13 23:28:00 | 100,000 | 100,000 | 99,990 | 100,000 | 65.759069 | 6,575,601.320843 |
2022-02-13 23:29:00 | 100,000 | 100,000 | 99,990 | 99,990 | 64.269959 | 6,426,498.81548 |
2022-02-13 23:30:00 | 100,000 | 100,000 | 100,000 | 100,000 | 13.313928 | 1,331,392.803 |
2022-02-13 23:31:00 | 100,000 | 100,000 | 99,770 | 99,770 | 434.93006 | 43,435,474.214518 |
2022-02-13 23:32:00 | 99,770 | 99,770 | 99,420 | 99,480 | 244.026381 | 24,306,364.360383 |
2022-02-13 23:33:00 | 99,500 | 99,850 | 99,500 | 99,530 | 147.635972 | 14,699,591.194661 |
2022-02-13 23:34:00 | 99,530 | 99,530 | 99,290 | 99,300 | 258.597668 | 25,685,801.910985 |
2022-02-13 23:35:00 | 99,300 | 99,490 | 99,300 | 99,350 | 180.346791 | 17,925,052.975539 |
2022-02-13 23:36:00 | 99,350 | 99,490 | 99,290 | 99,290 | 91.254738 | 9,065,666.511605 |
2022-02-13 23:37:00 | 99,290 | 99,490 | 99,280 | 99,490 | 556.66919 | 55,294,257.964569 |
2022-02-13 23:38:00 | 99,540 | 99,870 | 99,540 | 99,870 | 35.531155 | 3,537,730.543413 |
2022-02-13 23:39:00 | 99,870 | 100,100 | 99,760 | 99,890 | 346.393112 | 34,593,516.894082 |
2022-02-13 23:40:00 | 100,050 | 100,050 | 99,860 | 99,860 | 24.229179 | 2,421,130.931539 |
2022-02-13 23:41:00 | 99,770 | 99,890 | 99,770 | 99,800 | 112.953958 | 11,279,502.861788 |
2022-02-13 23:42:00 | 99,870 | 99,870 | 99,780 | 99,780 | 140.464456 | 14,017,865.16547 |
2022-02-13 23:43:00 | 99,780 | 99,780 | 99,620 | 99,620 | 52.643995 | 5,244,560.534753 |
2022-02-13 23:44:00 | 99,610 | 99,970 | 99,600 | 99,770 | 167.831176 | 16,724,169.879762 |
2022-02-13 23:45:00 | 99,770 | 99,770 | 99,600 | 99,600 | 216.111293 | 21,550,570.799375 |
2022-02-13 23:46:00 | 99,560 | 99,570 | 99,350 | 99,380 | 188.701404 | 18,761,714.196647 |
2022-02-13 23:47:00 | 99,380 | 99,450 | 99,380 | 99,390 | 59.549164 | 5,918,501.886194 |
2022-02-13 23:48:00 | 99,390 | 99,560 | 99,390 | 99,560 | 30.397674 | 3,024,772.010177 |
2022-02-13 23:49:00 | 99,400 | 99,400 | 99,380 | 99,380 | 189.062721 | 18,789,974.117896 |
2022-02-13 23:50:00 | 99,380 | 99,380 | 99,260 | 99,280 | 359.158495 | 35,666,525.401146 |
2022-02-13 23:51:00 | 99,280 | 99,280 | 99,190 | 99,190 | 94.119612 | 9,341,842.750531 |
2022-02-13 23:52:00 | 99,190 | 99,190 | 99,090 | 99,090 | 186.278417 | 18,464,093.94427 |
2022-02-13 23:53:00 | 99,090 | 99,160 | 99,030 | 99,060 | 158.665291 | 15,721,646.494305 |
2022-02-13 23:54:00 | 99,030 | 99,180 | 99,020 | 99,020 | 136.006172 | 13,469,765.346638 |
2022-02-13 23:55:00 | 99,020 | 99,130 | 99,020 | 99,130 | 73.847478 | 7,317,678.97516 |
2022-02-13 23:56:00 | 99,210 | 99,370 | 99,210 | 99,370 | 32.390162 | 3,216,818.331258 |
2022-02-13 23:57:00 | 99,440 | 99,600 | 99,440 | 99,600 | 227.44651 | 22,639,800.410381 |
2022-02-13 23:58:00 | 99,650 | 99,650 | 99,600 | 99,600 | 31.962827 | 3,184,809.074871 |
2022-02-13 23:59:00 | 99,650 | 99,690 | 99,600 | 99,690 | 57.179609 | 5,698,436.525845 |
2022-02-14 00:00:00 | 99,690 | 99,740 | 99,650 | 99,660 | 29.002807 | 2,891,896.55861 |
2022-02-14 00:01:00 | 99,680 | 99,760 | 99,680 | 99,760 | 11.625376 | 1,158,825.520855 |
2022-02-14 00:02:00 | 99,690 | 99,820 | 99,690 | 99,820 | 43.198939 | 4,311,598.047059 |
2022-02-14 00:03:00 | 99,820 | 100,000 | 99,820 | 99,970 | 65.794016 | 6,574,433.980097 |
2022-02-14 00:04:00 | 99,980 | 99,980 | 99,940 | 99,940 | 76.19451 | 7,617,685.972264 |
2022-02-14 00:05:00 | 99,940 | 99,940 | 99,880 | 99,880 | 109.375102 | 10,924,392.112609 |
2022-02-14 00:06:00 | 99,880 | 99,880 | 99,820 | 99,820 | 64.542572 | 6,445,647.587184 |
2022-02-14 00:07:00 | 99,820 | 99,820 | 99,690 | 99,690 | 171.397705 | 17,090,023.796859 |
2022-02-14 00:08:00 | 99,690 | 99,820 | 99,660 | 99,820 | 110.404536 | 11,006,756.229298 |
2022-02-14 00:09:00 | 99,820 | 99,940 | 99,660 | 99,940 | 44.910492 | 4,479,339.606884 |
2022-02-14 00:10:00 | 99,940 | 99,940 | 99,680 | 99,800 | 11.323225 | 1,128,868.809868 |
2022-02-14 00:11:00 | 99,800 | 99,800 | 99,680 | 99,690 | 119.013213 | 11,876,054.634356 |
2022-02-14 00:12:00 | 99,920 | 99,920 | 99,920 | 99,920 | 0.10008 | 9,999.999595 |
2022-02-14 00:13:00 | 99,900 | 99,900 | 99,890 | 99,890 | 4.854141 | 484,892.502715 |
2022-02-14 00:14:00 | 99,890 | 99,890 | 99,800 | 99,800 | 3.751265 | 374,381.512908 |
2022-02-14 00:15:00 | 99,840 | 99,840 | 99,690 | 99,690 | 36.194616 | 3,612,261.325346 |
2022-02-14 00:16:00 | 99,690 | 99,770 | 99,690 | 99,770 | 38.495651 | 3,838,737.501583 |
2022-02-14 00:17:00 | 99,790 | 99,790 | 99,710 | 99,710 | 81.600347 | 8,141,567.420136 |
2022-02-14 00:18:00 | 99,710 | 99,780 | 99,670 | 99,670 | 76.743761 | 7,649,555.887017 |
2022-02-14 00:19:00 | 99,670 | 99,670 | 99,400 | 99,450 | 297.581543 | 29,626,766.030047 |
2022-02-14 00:20:00 | 99,450 | 99,580 | 99,450 | 99,460 | 10.496382 | 1,044,027.789416 |
2022-02-14 00:21:00 | 99,540 | 99,890 | 99,540 | 99,890 | 18.591472 | 1,854,596.999356 |
2022-02-14 00:22:00 | 99,890 | 99,890 | 99,890 | 99,890 | 0.600661 | 59,999.999321 |
2022-02-14 00:23:00 | 99,890 | 99,890 | 99,890 | 99,890 | 4.359046 | 435,425.141899 |
2022-02-14 00:25:00 | 99,880 | 99,880 | 99,450 | 99,450 | 262.443975 | 26,129,609.73969 |
2022-02-14 00:26:00 | 99,360 | 99,360 | 99,130 | 99,170 | 252.992611 | 25,106,477.311701 |
2022-02-14 00:27:00 | 99,180 | 99,450 | 99,160 | 99,440 | 41.30113 | 4,101,712.950592 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.