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 |
|---|---|---|---|---|---|---|
2022-02-14 02:09:00 | 97,570 | 97,570 | 97,340 | 97,570 | 30.933417 | 3,015,519.682061 |
2022-02-14 02:10:00 | 97,500 | 97,500 | 97,400 | 97,500 | 27.043522 | 2,636,374.550311 |
2022-02-14 02:11:00 | 97,570 | 97,570 | 97,250 | 97,280 | 410.115019 | 39,966,026.416415 |
2022-02-14 02:12:00 | 97,250 | 97,530 | 97,190 | 97,200 | 408.716294 | 39,738,699.517328 |
2022-02-14 02:13:00 | 97,200 | 97,200 | 97,130 | 97,200 | 62.813178 | 6,103,451.162219 |
2022-02-14 02:14:00 | 97,200 | 97,200 | 97,110 | 97,110 | 61.719206 | 5,995,161.566867 |
2022-02-14 02:15:00 | 97,110 | 97,200 | 97,110 | 97,200 | 66.010689 | 6,412,397.029801 |
2022-02-14 02:16:00 | 97,150 | 97,200 | 96,700 | 96,700 | 716.709997 | 69,525,039.512896 |
2022-02-14 02:17:00 | 96,700 | 97,000 | 96,690 | 97,000 | 420.498783 | 40,682,278.482564 |
2022-02-14 02:18:00 | 97,000 | 97,200 | 97,000 | 97,200 | 5.130515 | 498,151.008966 |
2022-02-14 02:19:00 | 97,120 | 97,200 | 97,000 | 97,050 | 35.561573 | 3,450,687.70321 |
2022-02-14 02:20:00 | 97,000 | 97,000 | 97,000 | 97,000 | 26.337662 | 2,554,753.23631 |
2022-02-14 02:21:00 | 97,000 | 97,000 | 96,910 | 96,910 | 80.994147 | 7,851,987.603972 |
2022-02-14 02:22:00 | 97,100 | 97,150 | 97,100 | 97,150 | 25.148567 | 2,442,668.389851 |
2022-02-14 02:23:00 | 97,350 | 97,350 | 97,150 | 97,340 | 42.154927 | 4,098,417.351313 |
2022-02-14 02:24:00 | 97,220 | 97,330 | 96,990 | 97,180 | 67.329382 | 6,544,281.670543 |
2022-02-14 02:25:00 | 97,200 | 97,380 | 97,200 | 97,380 | 91.049228 | 8,861,242.225104 |
2022-02-14 02:26:00 | 97,310 | 97,310 | 97,180 | 97,180 | 15.328 | 1,490,377.047567 |
2022-02-14 02:27:00 | 97,260 | 97,260 | 97,190 | 97,190 | 70.71635 | 6,876,502.622283 |
2022-02-14 02:28:00 | 97,190 | 97,190 | 97,130 | 97,130 | 52.472271 | 5,099,288.304038 |
2022-02-14 02:29:00 | 97,100 | 97,120 | 97,100 | 97,100 | 59.247077 | 5,752,906.630926 |
2022-02-14 02:30:00 | 97,100 | 97,130 | 97,100 | 97,120 | 104.043317 | 10,105,193.516354 |
2022-02-14 02:31:00 | 97,120 | 97,130 | 97,120 | 97,130 | 23.223894 | 2,255,505.189785 |
2022-02-14 02:32:00 | 97,130 | 97,130 | 97,130 | 97,130 | 13 | 1,262,690 |
2022-02-14 02:33:00 | 97,150 | 97,150 | 97,140 | 97,140 | 10.37034 | 1,007,380.307485 |
2022-02-14 02:34:00 | 97,370 | 97,380 | 97,370 | 97,380 | 27.277642 | 2,656,039.979598 |
2022-02-14 02:35:00 | 97,380 | 97,640 | 97,340 | 97,610 | 20.706949 | 2,018,721.999376 |
2022-02-14 02:36:00 | 97,220 | 97,220 | 97,070 | 97,090 | 65.164443 | 6,329,141.70829 |
2022-02-14 02:38:00 | 97,170 | 97,280 | 97,100 | 97,280 | 110.267789 | 10,715,871.542215 |
2022-02-14 02:39:00 | 97,300 | 97,400 | 97,300 | 97,400 | 1.248062 | 121,456.998589 |
2022-02-14 02:40:00 | 97,430 | 97,430 | 97,280 | 97,280 | 0.476172 | 46,334.593109 |
2022-02-14 02:41:00 | 97,280 | 97,350 | 97,280 | 97,350 | 4.921524 | 478,823.353612 |
2022-02-14 02:42:00 | 97,280 | 97,280 | 97,280 | 97,280 | 0.011842 | 1,151.999488 |
2022-02-14 02:43:00 | 97,270 | 97,270 | 97,160 | 97,160 | 32.722452 | 3,182,583.681167 |
2022-02-14 02:44:00 | 97,280 | 97,410 | 97,280 | 97,410 | 14.44856 | 1,407,234.999941 |
2022-02-14 02:45:00 | 97,350 | 97,350 | 97,280 | 97,280 | 10.374936 | 1,009,280.9442 |
2022-02-14 02:46:00 | 97,280 | 97,280 | 97,280 | 97,280 | 1 | 97,280 |
2022-02-14 02:47:00 | 97,190 | 97,340 | 97,190 | 97,340 | 61.819261 | 6,008,795.245293 |
2022-02-14 02:48:00 | 97,340 | 97,340 | 97,340 | 97,340 | 2 | 194,680 |
2022-02-14 02:49:00 | 97,200 | 97,290 | 97,190 | 97,190 | 70.602083 | 6,864,704.842131 |
2022-02-14 02:50:00 | 97,200 | 97,200 | 97,200 | 97,200 | 166.881283 | 16,220,860.719264 |
2022-02-14 02:51:00 | 97,200 | 97,200 | 97,200 | 97,200 | 2.028807 | 197,199.999576 |
2022-02-14 02:52:00 | 97,200 | 97,200 | 97,030 | 97,030 | 178.248104 | 17,309,483.317232 |
2022-02-14 02:53:00 | 97,020 | 97,030 | 96,820 | 96,840 | 317.609183 | 30,797,884.072025 |
2022-02-14 02:54:00 | 96,840 | 97,040 | 96,840 | 97,000 | 4.089094 | 396,386.110779 |
2022-02-14 02:55:00 | 97,000 | 97,000 | 97,000 | 97,000 | 2.45 | 237,650 |
2022-02-14 02:56:00 | 97,040 | 97,080 | 97,040 | 97,080 | 18.965292 | 1,840,803.98155 |
2022-02-14 02:57:00 | 97,080 | 97,080 | 97,080 | 97,080 | 14.873931 | 1,443,961.237984 |
2022-02-14 02:58:00 | 97,080 | 97,080 | 97,080 | 97,080 | 71.655896 | 6,956,354.341936 |
2022-02-14 02:59:00 | 97,200 | 97,200 | 97,200 | 97,200 | 6.734736 | 654,616.299348 |
2022-02-14 05:09:00 | 97,200 | 97,200 | 96,460 | 96,460 | 1,911.719094 | 184,951,099.09892 |
2022-02-14 05:10:00 | 96,460 | 96,470 | 96,280 | 96,300 | 323.391353 | 31,164,133.975765 |
2022-02-14 05:11:00 | 96,150 | 96,990 | 96,140 | 96,320 | 271.912181 | 26,157,086.316134 |
2022-02-14 05:12:00 | 96,320 | 96,900 | 96,100 | 96,270 | 137.201655 | 13,193,763.645657 |
2022-02-14 05:13:00 | 96,270 | 96,880 | 96,270 | 96,880 | 45.102301 | 4,343,994.198991 |
2022-02-14 05:14:00 | 96,310 | 96,330 | 96,130 | 96,270 | 96.054678 | 9,248,353.908875 |
2022-02-14 05:15:00 | 96,150 | 96,150 | 96,150 | 96,150 | 2.417517 | 232,444.285511 |
2022-02-14 05:16:00 | 96,180 | 96,880 | 96,180 | 96,770 | 156.403115 | 15,106,059.095691 |
2022-02-14 05:17:00 | 96,880 | 96,880 | 96,880 | 96,880 | 8.446611 | 818,307.630084 |
2022-02-14 05:18:00 | 96,870 | 96,880 | 96,200 | 96,870 | 33.257947 | 3,219,898.206919 |
2022-02-14 05:19:00 | 96,870 | 96,870 | 96,240 | 96,250 | 20.408092 | 1,974,395.566558 |
2022-02-14 05:20:00 | 96,250 | 97,190 | 96,240 | 96,260 | 205.766529 | 19,842,684.06207 |
2022-02-14 05:21:00 | 97,190 | 97,190 | 97,150 | 97,180 | 52.175278 | 5,070,025.210361 |
2022-02-14 05:23:00 | 97,100 | 97,100 | 96,790 | 97,100 | 1.094023 | 106,200.008259 |
2022-02-14 05:24:00 | 97,100 | 97,100 | 96,810 | 96,980 | 19.536797 | 1,893,535.260012 |
2022-02-14 05:25:00 | 96,990 | 97,000 | 96,990 | 97,000 | 160.175752 | 15,537,012.41168 |
2022-02-14 05:26:00 | 97,000 | 97,000 | 96,990 | 96,990 | 90.179288 | 8,746,905.518686 |
2022-02-14 05:27:00 | 97,100 | 97,100 | 97,100 | 97,100 | 3.292948 | 319,745.255655 |
2022-02-14 05:28:00 | 97,190 | 97,190 | 97,150 | 97,150 | 29.981048 | 2,913,458.020132 |
2022-02-14 05:29:00 | 97,140 | 97,150 | 97,010 | 97,140 | 13.474979 | 1,308,712.426065 |
2022-02-14 05:30:00 | 97,100 | 97,100 | 96,990 | 96,990 | 99.772578 | 9,678,648.192853 |
2022-02-14 05:31:00 | 96,990 | 97,200 | 96,990 | 97,200 | 45.73053 | 4,441,229.456653 |
2022-02-14 05:32:00 | 97,200 | 97,200 | 97,200 | 97,200 | 18.294378 | 1,778,213.578536 |
2022-02-14 05:33:00 | 97,200 | 97,250 | 97,060 | 97,250 | 23.850053 | 2,317,791.090067 |
2022-02-14 05:34:00 | 97,250 | 97,410 | 97,060 | 97,060 | 6.09992 | 592,808.162186 |
2022-02-14 05:35:00 | 97,090 | 97,440 | 97,090 | 97,260 | 4.254834 | 413,169.069447 |
2022-02-14 05:36:00 | 97,260 | 97,450 | 97,120 | 97,120 | 279.45226 | 27,229,472.041781 |
2022-02-14 05:37:00 | 97,120 | 97,120 | 96,990 | 96,990 | 148.432814 | 14,401,241.007539 |
2022-02-14 05:38:00 | 96,990 | 97,010 | 96,990 | 96,990 | 48.051217 | 4,660,617.59959 |
2022-02-14 05:39:00 | 96,990 | 96,990 | 96,990 | 96,990 | 38.2808 | 3,712,854.792 |
2022-02-14 05:40:00 | 97,480 | 97,480 | 97,000 | 97,010 | 26.499214 | 2,576,159.533752 |
2022-02-14 05:41:00 | 97,010 | 97,390 | 97,010 | 97,020 | 18.013892 | 1,751,420.845925 |
2022-02-14 05:42:00 | 97,020 | 97,020 | 97,000 | 97,000 | 126.5649 | 12,278,420.618206 |
2022-02-14 05:43:00 | 97,010 | 97,010 | 96,890 | 96,890 | 359.874016 | 34,903,043.395152 |
2022-02-14 05:44:00 | 96,800 | 96,890 | 96,580 | 96,640 | 88.59085 | 8,560,716.757555 |
2022-02-14 05:45:00 | 96,640 | 96,830 | 96,600 | 96,640 | 120.084927 | 11,604,851.507409 |
2022-02-14 05:46:00 | 96,830 | 96,830 | 96,830 | 96,830 | 45.676234 | 4,422,829.716917 |
2022-02-14 05:47:00 | 96,830 | 96,830 | 96,720 | 96,720 | 10 | 967,210.224104 |
2022-02-14 05:49:00 | 96,720 | 96,950 | 96,720 | 96,950 | 28.550081 | 2,765,006.791132 |
2022-02-14 05:50:00 | 96,950 | 96,950 | 96,950 | 96,950 | 59.060916 | 5,725,955.804261 |
2022-02-14 05:51:00 | 97,290 | 97,290 | 96,950 | 96,950 | 11.544026 | 1,123,083.192103 |
2022-02-14 05:52:00 | 97,290 | 97,290 | 96,960 | 97,290 | 15.385533 | 1,495,770.943525 |
2022-02-14 05:53:00 | 97,290 | 97,290 | 96,960 | 96,960 | 26.261176 | 2,550,736.368068 |
2022-02-14 05:54:00 | 96,970 | 96,990 | 96,970 | 96,990 | 0.734824 | 71,268.588489 |
2022-02-14 05:56:00 | 97,220 | 97,220 | 97,000 | 97,000 | 3.476961 | 337,730.894557 |
2022-02-14 05:57:00 | 97,010 | 97,010 | 97,010 | 97,010 | 4.973887 | 482,516.817644 |
2022-02-14 05:58:00 | 97,220 | 97,220 | 97,010 | 97,010 | 4.372699 | 424,977.057967 |
2022-02-14 05:59:00 | 97,090 | 97,270 | 97,090 | 97,260 | 30.601726 | 2,975,682.269816 |
2022-02-14 06:00:00 | 97,310 | 97,310 | 97,250 | 97,250 | 92.335414 | 8,982,815.32725 |
2022-02-14 06:01:00 | 97,250 | 97,680 | 97,250 | 97,650 | 94.08437 | 9,166,780.417606 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.