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 06:02:00 | 97,420 | 97,580 | 97,360 | 97,580 | 87.003834 | 8,487,992.980894 |
2022-02-14 06:03:00 | 97,600 | 97,600 | 97,580 | 97,580 | 57.236825 | 5,585,417.752208 |
2022-02-14 06:04:00 | 97,580 | 97,860 | 97,580 | 97,590 | 113.64271 | 11,108,188.176675 |
2022-02-14 06:05:00 | 97,640 | 97,640 | 97,640 | 97,640 | 5.293676 | 516,874.523664 |
2022-02-14 06:06:00 | 97,640 | 97,650 | 97,590 | 97,590 | 123.549644 | 12,063,033.953799 |
2022-02-14 06:07:00 | 97,600 | 97,600 | 97,350 | 97,350 | 154.938927 | 15,111,137.686781 |
2022-02-14 06:08:00 | 97,350 | 97,360 | 97,350 | 97,350 | 155.736909 | 15,160,994.807912 |
2022-02-14 06:09:00 | 97,350 | 97,350 | 97,350 | 97,350 | 20.667562 | 2,011,987.186011 |
2022-02-14 06:10:00 | 97,350 | 97,350 | 97,350 | 97,350 | 30.919628 | 3,010,025.74686 |
2022-02-14 06:11:00 | 97,360 | 97,500 | 97,360 | 97,500 | 11.411095 | 1,111,115.148471 |
2022-02-14 06:12:00 | 97,510 | 97,510 | 97,090 | 97,100 | 150.295524 | 14,626,965.001916 |
2022-02-14 06:13:00 | 97,220 | 97,510 | 97,100 | 97,400 | 50.256417 | 4,891,253.497489 |
2022-02-14 06:14:00 | 97,460 | 97,460 | 97,140 | 97,450 | 36.294248 | 3,534,829.056643 |
2022-02-14 06:15:00 | 97,180 | 97,180 | 97,180 | 97,180 | 30.785018 | 2,991,688.044381 |
2022-02-14 06:16:00 | 97,140 | 97,140 | 97,030 | 97,030 | 293.97377 | 28,544,747.163707 |
2022-02-14 06:17:00 | 97,090 | 97,100 | 97,010 | 97,010 | 119.831424 | 11,631,454.926138 |
2022-02-14 06:18:00 | 97,010 | 97,020 | 96,990 | 97,000 | 124.644858 | 12,091,087.275117 |
2022-02-14 06:19:00 | 96,990 | 97,000 | 96,910 | 96,910 | 43.504772 | 4,218,556.593035 |
2022-02-14 06:20:00 | 96,790 | 97,110 | 96,790 | 97,090 | 54.501753 | 5,290,811.086846 |
2022-02-14 06:21:00 | 97,090 | 97,200 | 96,930 | 97,120 | 41.653766 | 4,038,975.822176 |
2022-02-14 06:22:00 | 97,120 | 97,120 | 96,890 | 96,900 | 85.438769 | 8,283,142.242316 |
2022-02-14 06:23:00 | 96,900 | 97,120 | 96,900 | 96,900 | 109.685053 | 10,648,477.437822 |
2022-02-14 06:24:00 | 96,900 | 96,920 | 96,890 | 96,920 | 41.863007 | 4,056,201.058979 |
2022-02-14 06:25:00 | 97,120 | 97,120 | 96,950 | 96,950 | 22.775195 | 2,211,513.719963 |
2022-02-14 06:26:00 | 96,920 | 96,930 | 96,920 | 96,930 | 60.846416 | 5,897,286.26692 |
2022-02-14 06:27:00 | 96,930 | 96,930 | 96,750 | 96,770 | 77.972403 | 7,553,616.208087 |
2022-02-14 06:28:00 | 96,910 | 96,930 | 96,700 | 96,920 | 65.61541 | 6,352,649.395519 |
2022-02-14 06:29:00 | 96,770 | 97,120 | 96,700 | 96,860 | 73.298334 | 7,090,521.647112 |
2022-02-14 06:30:00 | 96,860 | 96,860 | 96,850 | 96,850 | 27.907913 | 2,703,135.581245 |
2022-02-14 06:31:00 | 96,850 | 96,860 | 96,850 | 96,860 | 14.164136 | 1,371,798.142793 |
2022-02-14 06:32:00 | 96,860 | 96,860 | 96,850 | 96,850 | 1.45185 | 140,621.626981 |
2022-02-14 06:33:00 | 96,850 | 96,850 | 96,700 | 96,850 | 26.332798 | 2,548,809.37464 |
2022-02-14 06:34:00 | 96,840 | 96,850 | 96,840 | 96,840 | 45.131258 | 4,370,524.153276 |
2022-02-14 06:35:00 | 96,840 | 96,840 | 96,840 | 96,840 | 2.01824 | 195,446.352884 |
2022-02-14 06:36:00 | 96,840 | 96,840 | 96,780 | 96,780 | 9.098534 | 881,039.998513 |
2022-02-14 06:37:00 | 96,780 | 96,850 | 96,780 | 96,840 | 57.695285 | 5,587,039.998303 |
2022-02-14 06:38:00 | 96,750 | 96,840 | 96,750 | 96,840 | 34.855275 | 3,374,484.80679 |
2022-02-14 06:39:00 | 96,840 | 96,840 | 96,840 | 96,840 | 5.163156 | 499,999.999925 |
2022-02-14 06:40:00 | 96,840 | 96,840 | 96,730 | 96,730 | 50.054957 | 4,844,493.435681 |
2022-02-14 06:41:00 | 96,840 | 96,850 | 96,840 | 96,850 | 54.597444 | 5,287,646.953647 |
2022-02-14 06:42:00 | 96,730 | 96,800 | 96,730 | 96,730 | 73.239007 | 7,084,553.691287 |
2022-02-14 06:43:00 | 96,740 | 96,740 | 96,740 | 96,740 | 6.036758 | 583,996.000844 |
2022-02-14 06:44:00 | 96,740 | 96,740 | 96,730 | 96,730 | 19.549399 | 1,891,018.51745 |
2022-02-14 06:45:00 | 96,720 | 96,740 | 96,670 | 96,670 | 156.764541 | 15,163,278.26802 |
2022-02-14 06:47:00 | 96,710 | 96,710 | 96,710 | 96,710 | 4.602823 | 445,138.999758 |
2022-02-14 06:48:00 | 96,720 | 96,720 | 96,710 | 96,710 | 6.407615 | 619,688.528338 |
2022-02-14 06:49:00 | 96,720 | 96,720 | 96,720 | 96,720 | 1.900616 | 183,827.556307 |
2022-02-14 06:51:00 | 96,840 | 96,840 | 96,730 | 96,740 | 3.98776 | 385,883.63486 |
2022-02-14 06:52:00 | 96,730 | 96,800 | 96,730 | 96,800 | 9.701153 | 938,501.035587 |
2022-02-14 06:53:00 | 96,800 | 96,800 | 96,740 | 96,740 | 25.109031 | 2,429,083.618208 |
2022-02-14 06:54:00 | 96,750 | 96,750 | 96,740 | 96,740 | 4.404816 | 426,138.235808 |
2022-02-14 06:55:00 | 96,740 | 96,810 | 96,740 | 96,810 | 28.905137 | 2,797,598.704291 |
2022-02-14 06:56:00 | 96,750 | 96,790 | 96,370 | 96,790 | 642.546254 | 62,088,402.87855 |
2022-02-14 06:58:00 | 96,670 | 96,670 | 96,660 | 96,660 | 15.245879 | 1,473,797.933448 |
2022-02-14 06:59:00 | 96,320 | 96,690 | 96,310 | 96,350 | 25.646823 | 2,472,541.976001 |
2022-02-14 07:00:00 | 96,370 | 96,700 | 96,310 | 96,690 | 91.085119 | 8,780,110.324215 |
2022-02-14 07:01:00 | 96,700 | 96,700 | 96,310 | 96,400 | 41.807306 | 4,030,649.938692 |
2022-02-14 07:02:00 | 96,410 | 96,690 | 96,400 | 96,650 | 20.449542 | 1,971,750.371986 |
2022-02-14 07:03:00 | 96,400 | 96,770 | 96,400 | 96,440 | 109.321924 | 10,574,959.576876 |
2022-02-14 07:04:00 | 96,440 | 96,440 | 96,410 | 96,440 | 119.401893 | 11,514,371.253902 |
2022-02-14 07:05:00 | 96,440 | 96,690 | 96,440 | 96,690 | 9.272966 | 896,245.689347 |
2022-02-14 07:06:00 | 96,690 | 96,690 | 96,670 | 96,670 | 51.060942 | 4,936,978.998595 |
2022-02-14 07:07:00 | 96,640 | 96,640 | 96,520 | 96,610 | 205.918466 | 19,878,980.008022 |
2022-02-14 07:08:00 | 96,620 | 96,700 | 96,520 | 96,700 | 220.303898 | 21,272,855.395158 |
2022-02-14 07:09:00 | 96,520 | 96,520 | 96,520 | 96,520 | 304.339328 | 29,374,831.91443 |
2022-02-14 07:10:00 | 96,520 | 96,660 | 96,520 | 96,520 | 78.154767 | 7,543,787.579945 |
2022-02-14 07:11:00 | 96,500 | 96,510 | 96,400 | 96,400 | 105.193868 | 10,143,530.676863 |
2022-02-14 07:12:00 | 96,400 | 96,660 | 96,400 | 96,660 | 32.577101 | 3,143,931.043688 |
2022-02-14 07:13:00 | 96,660 | 96,660 | 96,660 | 96,660 | 93.484288 | 9,036,191.266481 |
2022-02-14 07:14:00 | 96,550 | 96,660 | 96,410 | 96,660 | 85.272137 | 8,233,901.239024 |
2022-02-14 07:15:00 | 96,660 | 96,660 | 96,660 | 96,660 | 6.172771 | 596,659.99943 |
2022-02-14 07:16:00 | 96,660 | 96,660 | 96,420 | 96,650 | 47.63106 | 4,603,547.520073 |
2022-02-14 07:17:00 | 96,420 | 96,660 | 96,420 | 96,650 | 44.47629 | 4,294,045.605074 |
2022-02-14 07:18:00 | 96,660 | 96,780 | 96,430 | 96,780 | 144.659325 | 13,980,798.070697 |
2022-02-14 07:19:00 | 96,780 | 96,780 | 96,510 | 96,510 | 145.38404 | 14,031,555.656538 |
2022-02-14 07:20:00 | 96,510 | 96,510 | 96,510 | 96,510 | 28.372634 | 2,738,242.904445 |
2022-02-14 07:21:00 | 96,510 | 96,840 | 96,510 | 96,800 | 110.309634 | 10,652,917.40087 |
2022-02-14 07:22:00 | 96,800 | 96,800 | 96,550 | 96,550 | 3.383166 | 327,305.413376 |
2022-02-14 07:23:00 | 96,550 | 96,800 | 96,550 | 96,800 | 145.501785 | 14,051,619.48641 |
2022-02-14 07:24:00 | 96,800 | 96,800 | 96,570 | 96,790 | 67.297917 | 6,499,639.839862 |
2022-02-14 07:25:00 | 96,790 | 96,800 | 96,610 | 96,610 | 39.862823 | 3,858,581.736121 |
2022-02-14 07:26:00 | 96,840 | 96,840 | 96,840 | 96,840 | 4.763255 | 461,273.646157 |
2022-02-14 07:27:00 | 96,840 | 96,840 | 96,610 | 96,840 | 19.433542 | 1,879,339.282478 |
2022-02-14 07:28:00 | 96,840 | 97,040 | 96,840 | 97,010 | 45.968382 | 4,454,469.532348 |
2022-02-14 07:29:00 | 97,010 | 97,020 | 97,010 | 97,010 | 11.920996 | 1,156,476.399402 |
2022-02-14 07:30:00 | 97,020 | 97,020 | 97,010 | 97,010 | 94.626091 | 9,180,458.726922 |
2022-02-14 07:31:00 | 97,010 | 97,110 | 97,010 | 97,110 | 36.511394 | 3,543,914.047916 |
2022-02-14 07:32:00 | 97,010 | 97,150 | 97,010 | 97,130 | 174.071685 | 16,888,306.569442 |
2022-02-14 07:33:00 | 97,010 | 97,160 | 97,000 | 97,000 | 226.085465 | 21,931,853.51083 |
2022-02-14 07:34:00 | 97,000 | 97,150 | 96,840 | 96,850 | 293.745482 | 28,475,470.647399 |
2022-02-14 07:35:00 | 96,850 | 97,150 | 96,840 | 96,850 | 36.382043 | 3,528,529.928831 |
2022-02-14 07:36:00 | 96,860 | 96,860 | 96,630 | 96,800 | 120.251401 | 11,642,947.775234 |
2022-02-14 07:37:00 | 96,800 | 96,800 | 96,620 | 96,620 | 52.703538 | 5,097,949.03438 |
2022-02-14 07:38:00 | 96,620 | 96,620 | 96,600 | 96,620 | 53.356001 | 5,154,790.814272 |
2022-02-14 07:39:00 | 96,610 | 96,650 | 96,610 | 96,650 | 92.669171 | 8,956,097.97274 |
2022-02-14 07:40:00 | 96,650 | 96,660 | 96,650 | 96,650 | 6.129064 | 592,403.989208 |
2022-02-14 07:41:00 | 96,800 | 97,040 | 96,720 | 96,730 | 111.527193 | 10,805,251.59364 |
2022-02-14 07:42:00 | 97,020 | 97,020 | 96,740 | 96,910 | 22.123364 | 2,142,456.637743 |
2022-02-14 07:43:00 | 96,910 | 96,920 | 96,740 | 96,910 | 30.483164 | 2,954,204.114231 |
2022-02-14 07:44:00 | 96,910 | 96,910 | 96,900 | 96,910 | 40.372947 | 3,912,442.320905 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.