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 07:45:00 | 96,910 | 96,910 | 96,910 | 96,910 | 13.411279 | 1,299,687.064365 |
2022-02-14 07:46:00 | 96,910 | 96,910 | 96,800 | 96,900 | 47.257227 | 4,576,361.879834 |
2022-02-14 07:47:00 | 96,900 | 96,900 | 96,800 | 96,800 | 59.354681 | 5,750,733.561147 |
2022-02-14 07:48:00 | 96,800 | 96,890 | 96,800 | 96,890 | 37.131601 | 3,595,292.220775 |
2022-02-14 07:49:00 | 96,890 | 96,890 | 96,890 | 96,890 | 3.369585 | 326,479.094526 |
2022-02-14 07:50:00 | 96,880 | 96,880 | 96,730 | 96,730 | 180.88112 | 17,513,877.455013 |
2022-02-14 07:51:00 | 96,730 | 96,730 | 96,650 | 96,660 | 158.420205 | 15,317,814.413286 |
2022-02-14 07:52:00 | 96,860 | 96,860 | 96,690 | 96,700 | 57.888764 | 5,600,190.410671 |
2022-02-14 07:53:00 | 96,850 | 96,850 | 96,800 | 96,800 | 2.169368 | 209,999.999543 |
2022-02-14 07:54:00 | 96,710 | 96,710 | 96,590 | 96,590 | 246.628007 | 23,843,270.606634 |
2022-02-14 07:55:00 | 96,600 | 96,600 | 96,520 | 96,600 | 342.42291 | 33,061,236.947636 |
2022-02-14 07:56:00 | 96,540 | 96,600 | 96,480 | 96,480 | 396.569864 | 38,286,262.072467 |
2022-02-14 07:57:00 | 96,640 | 96,640 | 96,490 | 96,640 | 19.262461 | 1,858,816.886478 |
2022-02-14 07:58:00 | 96,640 | 96,910 | 96,640 | 96,910 | 230.123476 | 22,265,424.907172 |
2022-02-14 07:59:00 | 96,910 | 96,910 | 96,710 | 96,780 | 698.852739 | 67,632,108.635073 |
2022-02-14 08:00:00 | 96,710 | 96,760 | 96,640 | 96,640 | 189.085755 | 18,285,089.583928 |
2022-02-14 08:01:00 | 96,640 | 96,820 | 96,640 | 96,650 | 225.871299 | 21,829,030.379585 |
2022-02-14 08:02:00 | 96,660 | 96,660 | 96,640 | 96,640 | 206.08286 | 19,916,776.670023 |
2022-02-14 08:03:00 | 96,640 | 96,660 | 96,640 | 96,660 | 28.311974 | 2,736,098.516691 |
2022-02-14 08:04:00 | 96,670 | 96,670 | 96,640 | 96,650 | 238.963806 | 23,094,977.569252 |
2022-02-14 08:05:00 | 96,640 | 96,800 | 96,500 | 96,580 | 191.811535 | 18,519,060.65812 |
2022-02-14 08:06:00 | 96,540 | 96,540 | 96,200 | 96,200 | 818.276344 | 78,867,756.639073 |
2022-02-14 08:07:00 | 96,210 | 96,210 | 96,170 | 96,180 | 302.081179 | 29,057,765.362086 |
2022-02-14 08:08:00 | 96,180 | 96,200 | 96,090 | 96,100 | 814.00932 | 78,249,693.682003 |
2022-02-14 08:09:00 | 96,100 | 96,200 | 96,070 | 96,110 | 566.610359 | 54,447,707.83103 |
2022-02-14 08:10:00 | 96,100 | 96,110 | 96,010 | 96,020 | 582.219256 | 55,922,737.133221 |
2022-02-14 08:11:00 | 96,020 | 96,030 | 95,540 | 95,540 | 1,141.947792 | 109,475,465.476481 |
2022-02-14 08:12:00 | 95,540 | 95,700 | 95,450 | 95,530 | 600.108708 | 57,319,549.739715 |
2022-02-14 08:13:00 | 95,690 | 95,690 | 95,530 | 95,560 | 106.828226 | 10,208,272.874537 |
2022-02-14 08:14:00 | 95,590 | 95,800 | 95,590 | 95,780 | 262.223341 | 25,091,361.241222 |
2022-02-14 08:15:00 | 95,780 | 96,000 | 95,700 | 96,000 | 43.153151 | 4,140,445.633862 |
2022-02-14 08:16:00 | 95,990 | 96,030 | 95,940 | 95,950 | 328.224058 | 31,503,306.44439 |
2022-02-14 08:17:00 | 95,940 | 96,110 | 95,940 | 96,110 | 149.354901 | 14,346,787.436041 |
2022-02-14 08:18:00 | 96,110 | 96,200 | 96,110 | 96,110 | 162.684207 | 15,641,605.301642 |
2022-02-14 08:19:00 | 96,120 | 96,120 | 96,000 | 96,000 | 113.491905 | 10,905,424.323823 |
2022-02-14 08:20:00 | 96,110 | 96,110 | 96,030 | 96,050 | 130.451217 | 12,535,509.902021 |
2022-02-14 08:21:00 | 96,050 | 96,070 | 96,030 | 96,030 | 274.707774 | 26,386,267.208347 |
2022-02-14 08:22:00 | 96,030 | 96,030 | 95,700 | 95,700 | 605.529996 | 58,083,164.102521 |
2022-02-14 08:23:00 | 95,700 | 95,700 | 95,480 | 95,500 | 639.568749 | 61,111,202.589078 |
2022-02-14 08:24:00 | 95,480 | 95,580 | 95,480 | 95,570 | 88.42135 | 8,448,820.548474 |
2022-02-14 08:25:00 | 95,570 | 95,680 | 95,570 | 95,670 | 220.679419 | 21,100,875.496903 |
2022-02-14 08:26:00 | 95,670 | 96,000 | 95,670 | 95,730 | 136.527319 | 13,066,256.868233 |
2022-02-14 08:27:00 | 95,730 | 95,990 | 95,730 | 95,980 | 43.311211 | 4,153,646.219997 |
2022-02-14 08:28:00 | 95,980 | 96,310 | 95,980 | 96,310 | 183.816933 | 17,679,762.083049 |
2022-02-14 08:29:00 | 96,310 | 96,310 | 96,020 | 96,080 | 129.916324 | 12,487,331.483999 |
2022-02-14 08:30:00 | 96,090 | 96,090 | 96,080 | 96,080 | 44.778341 | 4,302,378.741568 |
2022-02-14 08:31:00 | 96,080 | 96,090 | 96,070 | 96,090 | 5.596869 | 537,738.961288 |
2022-02-14 08:32:00 | 96,090 | 96,280 | 96,070 | 96,070 | 75.967424 | 7,307,717.002276 |
2022-02-14 08:33:00 | 96,080 | 96,260 | 95,680 | 95,900 | 319.884497 | 30,689,376.884225 |
2022-02-14 08:34:00 | 95,900 | 96,170 | 95,660 | 95,990 | 185.23477 | 17,775,673.816141 |
2022-02-14 08:35:00 | 95,980 | 95,990 | 95,520 | 95,790 | 331.221871 | 31,684,449.190182 |
2022-02-14 08:36:00 | 95,790 | 95,990 | 95,780 | 95,800 | 179.230413 | 17,169,641.315634 |
2022-02-14 08:37:00 | 95,800 | 95,810 | 95,620 | 95,780 | 84.884475 | 8,130,003.630345 |
2022-02-14 08:38:00 | 95,620 | 95,770 | 95,620 | 95,630 | 109.476819 | 10,472,538.609577 |
2022-02-14 08:39:00 | 95,760 | 96,050 | 95,630 | 96,050 | 67.97392 | 6,511,221.937336 |
2022-02-14 08:40:00 | 96,050 | 96,050 | 95,790 | 96,050 | 89.445777 | 8,584,766.849154 |
2022-02-14 08:41:00 | 96,050 | 96,050 | 96,000 | 96,040 | 93.050774 | 8,935,978.309564 |
2022-02-14 08:42:00 | 96,040 | 96,190 | 96,000 | 96,190 | 78.479438 | 7,538,871.915973 |
2022-02-14 08:43:00 | 96,190 | 96,190 | 96,000 | 96,000 | 122.126073 | 11,730,380.231126 |
2022-02-14 08:44:00 | 96,020 | 96,020 | 95,750 | 96,020 | 60.081822 | 5,758,957.824324 |
2022-02-14 08:45:00 | 96,110 | 96,250 | 95,800 | 96,240 | 131.588468 | 12,627,408.094608 |
2022-02-14 08:46:00 | 96,240 | 96,250 | 96,240 | 96,250 | 93.969324 | 9,043,740.871413 |
2022-02-14 08:47:00 | 96,250 | 96,250 | 96,110 | 96,250 | 23.472894 | 2,259,108.937346 |
2022-02-14 08:48:00 | 96,110 | 96,230 | 96,040 | 96,040 | 92.798711 | 8,925,084.915981 |
2022-02-14 08:49:00 | 96,000 | 96,170 | 95,820 | 95,840 | 47.388951 | 4,543,465.105709 |
2022-02-14 08:50:00 | 95,810 | 95,860 | 95,810 | 95,860 | 15.004114 | 1,437,846.89341 |
2022-02-14 08:51:00 | 95,860 | 96,050 | 95,860 | 96,050 | 20.698297 | 1,984,644.671202 |
2022-02-14 08:52:00 | 96,050 | 96,050 | 95,870 | 95,880 | 56.251626 | 5,396,042.659407 |
2022-02-14 08:53:00 | 95,880 | 96,090 | 95,870 | 96,050 | 150.034348 | 14,386,904.301775 |
2022-02-14 08:54:00 | 96,050 | 96,240 | 95,920 | 96,240 | 108.861387 | 10,455,772.50404 |
2022-02-14 08:55:00 | 95,900 | 95,990 | 95,900 | 95,950 | 20.921273 | 2,008,098.608373 |
2022-02-14 08:56:00 | 95,940 | 95,990 | 95,900 | 95,960 | 67.553019 | 6,480,919.968192 |
2022-02-14 08:57:00 | 95,960 | 95,960 | 95,840 | 95,840 | 143.384648 | 13,749,248.756995 |
2022-02-14 08:58:00 | 95,820 | 95,820 | 95,540 | 95,570 | 272.179357 | 26,025,788.616394 |
2022-02-14 08:59:00 | 95,580 | 95,650 | 95,580 | 95,600 | 47.037975 | 4,497,275.872429 |
2022-02-14 08:23:00 | 95,700 | 95,700 | 95,480 | 95,500 | 639.568749 | 61,111,202.589078 |
2022-02-14 08:24:00 | 95,480 | 95,580 | 95,480 | 95,570 | 88.42135 | 8,448,820.548474 |
2022-02-14 08:25:00 | 95,570 | 95,680 | 95,570 | 95,670 | 220.679419 | 21,100,875.496903 |
2022-02-14 08:26:00 | 95,670 | 96,000 | 95,670 | 95,730 | 136.527319 | 13,066,256.868233 |
2022-02-14 08:27:00 | 95,730 | 95,990 | 95,730 | 95,980 | 43.311211 | 4,153,646.219997 |
2022-02-14 08:28:00 | 95,980 | 96,310 | 95,980 | 96,310 | 183.816933 | 17,679,762.083049 |
2022-02-14 08:29:00 | 96,310 | 96,310 | 96,020 | 96,080 | 129.916324 | 12,487,331.483999 |
2022-02-14 08:30:00 | 96,090 | 96,090 | 96,080 | 96,080 | 44.778341 | 4,302,378.741568 |
2022-02-14 08:31:00 | 96,080 | 96,090 | 96,070 | 96,090 | 5.596869 | 537,738.961288 |
2022-02-14 08:32:00 | 96,090 | 96,280 | 96,070 | 96,070 | 75.967424 | 7,307,717.002276 |
2022-02-14 08:33:00 | 96,080 | 96,260 | 95,680 | 95,900 | 319.884497 | 30,689,376.884225 |
2022-02-14 08:34:00 | 95,900 | 96,170 | 95,660 | 95,990 | 185.23477 | 17,775,673.816141 |
2022-02-14 08:35:00 | 95,980 | 95,990 | 95,520 | 95,790 | 331.221871 | 31,684,449.190182 |
2022-02-14 08:36:00 | 95,790 | 95,990 | 95,780 | 95,800 | 179.230413 | 17,169,641.315634 |
2022-02-14 08:37:00 | 95,800 | 95,810 | 95,620 | 95,780 | 84.884475 | 8,130,003.630345 |
2022-02-14 08:38:00 | 95,620 | 95,770 | 95,620 | 95,630 | 109.476819 | 10,472,538.609577 |
2022-02-14 08:39:00 | 95,760 | 96,050 | 95,630 | 96,050 | 67.97392 | 6,511,221.937336 |
2022-02-14 08:40:00 | 96,050 | 96,050 | 95,790 | 96,050 | 89.445777 | 8,584,766.849154 |
2022-02-14 08:41:00 | 96,050 | 96,050 | 96,000 | 96,040 | 93.050774 | 8,935,978.309564 |
2022-02-14 08:42:00 | 96,040 | 96,190 | 96,000 | 96,190 | 78.479438 | 7,538,871.915973 |
2022-02-14 08:43:00 | 96,190 | 96,190 | 96,000 | 96,000 | 122.126073 | 11,730,380.231126 |
2022-02-14 08:44:00 | 96,020 | 96,020 | 95,750 | 96,020 | 60.081822 | 5,758,957.824324 |
2022-02-14 08:45:00 | 96,110 | 96,250 | 95,800 | 96,240 | 131.588468 | 12,627,408.094608 |
2022-02-14 08:46:00 | 96,240 | 96,250 | 96,240 | 96,250 | 93.969324 | 9,043,740.871413 |
2022-02-14 08:47:00 | 96,250 | 96,250 | 96,110 | 96,250 | 23.472894 | 2,259,108.937346 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.