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 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 09:00:00 | 95,630 | 96,240 | 95,630 | 96,070 | 45.890272 | 4,398,594.284781 |
2022-02-14 09:01:00 | 96,070 | 96,240 | 95,810 | 96,230 | 177.923141 | 17,092,000.411057 |
2022-02-14 09:02:00 | 96,230 | 96,230 | 95,730 | 96,200 | 48.245987 | 4,621,656.623825 |
2022-02-14 09:03:00 | 95,850 | 96,210 | 95,560 | 95,570 | 344.405562 | 32,975,870.635734 |
2022-02-14 09:04:00 | 95,580 | 95,590 | 95,540 | 95,540 | 422.492786 | 40,375,478.817155 |
2022-02-14 09:05:00 | 95,520 | 95,730 | 95,520 | 95,560 | 222.422699 | 21,255,700.522942 |
2022-02-14 09:06:00 | 95,540 | 95,600 | 95,510 | 95,520 | 256.144874 | 24,471,477.935356 |
2022-02-14 09:07:00 | 95,520 | 95,530 | 95,410 | 95,410 | 312.924186 | 29,881,443.063507 |
2022-02-14 09:08:00 | 95,410 | 95,410 | 95,300 | 95,410 | 359.081355 | 34,240,404.252785 |
2022-02-14 09:09:00 | 95,410 | 95,970 | 95,380 | 95,630 | 344.299219 | 32,902,924.492003 |
2022-02-14 09:10:00 | 95,630 | 95,800 | 95,630 | 95,800 | 50.925144 | 4,872,281.330502 |
2022-02-14 09:11:00 | 95,800 | 95,800 | 95,630 | 95,760 | 72.011269 | 6,895,444.398274 |
2022-02-14 09:12:00 | 95,760 | 95,960 | 95,720 | 95,950 | 86.645856 | 8,307,630.084322 |
2022-02-14 09:13:00 | 95,950 | 95,960 | 95,950 | 95,960 | 317.189695 | 30,434,940.373158 |
2022-02-14 09:14:00 | 95,960 | 96,000 | 95,930 | 95,930 | 134.697859 | 12,927,705.934352 |
2022-02-14 09:15:00 | 95,920 | 95,950 | 95,680 | 95,950 | 72.213696 | 6,921,096.929432 |
2022-02-14 09:16:00 | 95,900 | 95,940 | 95,560 | 95,600 | 81.891405 | 7,839,850.704539 |
2022-02-14 09:17:00 | 95,820 | 95,920 | 95,680 | 95,700 | 129.736284 | 12,428,614.123354 |
2022-02-14 09:18:00 | 95,700 | 95,930 | 95,700 | 95,930 | 29.716935 | 2,848,210.574449 |
2022-02-14 09:19:00 | 95,930 | 96,050 | 95,930 | 95,940 | 110.114571 | 10,565,288.716452 |
2022-02-14 09:20:00 | 95,940 | 96,050 | 95,940 | 96,030 | 187.37852 | 17,992,154.993473 |
2022-02-14 09:21:00 | 96,030 | 96,040 | 95,940 | 95,940 | 91.489605 | 8,785,627.565903 |
2022-02-14 09:22:00 | 95,940 | 95,940 | 95,730 | 95,730 | 85.817402 | 8,231,759.077179 |
2022-02-14 09:23:00 | 95,770 | 95,770 | 95,490 | 95,560 | 195.443112 | 18,690,647.9309 |
2022-02-14 09:24:00 | 95,500 | 95,500 | 95,230 | 95,270 | 432.183586 | 41,201,202.201669 |
2022-02-14 09:25:00 | 95,290 | 95,500 | 95,140 | 95,500 | 1,730.799836 | 164,824,044.439138 |
2022-02-14 09:26:00 | 95,500 | 95,700 | 95,500 | 95,510 | 150.468836 | 14,371,546.013174 |
2022-02-14 09:27:00 | 95,480 | 95,510 | 95,390 | 95,390 | 28.259849 | 2,697,550.557262 |
2022-02-14 09:28:00 | 95,340 | 95,390 | 95,220 | 95,390 | 107.296103 | 10,230,279.454703 |
2022-02-14 09:29:00 | 95,390 | 95,510 | 95,120 | 95,130 | 215.713019 | 20,561,687.536544 |
2022-02-14 09:30:00 | 95,120 | 95,140 | 94,980 | 94,990 | 1,149.45644 | 109,218,860.727793 |
2022-02-14 09:31:00 | 94,990 | 94,990 | 94,360 | 94,470 | 891.782146 | 84,396,436.764685 |
2022-02-14 09:32:00 | 94,470 | 94,470 | 94,330 | 94,410 | 1,149.076366 | 108,452,512.094453 |
2022-02-14 09:33:00 | 94,450 | 94,660 | 94,410 | 94,660 | 304.558866 | 28,796,040.766971 |
2022-02-14 09:34:00 | 94,660 | 94,860 | 94,660 | 94,860 | 292.915697 | 27,771,633.790909 |
2022-02-14 09:35:00 | 94,860 | 94,900 | 94,660 | 94,870 | 553.585427 | 52,517,576.092034 |
2022-02-14 09:36:00 | 94,990 | 95,310 | 94,870 | 95,140 | 679.171244 | 64,542,860.335965 |
2022-02-14 09:37:00 | 95,150 | 95,370 | 95,140 | 95,200 | 142.16747 | 13,538,444.202093 |
2022-02-14 09:38:00 | 95,200 | 95,480 | 95,200 | 95,240 | 187.034313 | 17,819,362.108649 |
2022-02-14 09:39:00 | 95,200 | 95,490 | 95,200 | 95,490 | 68.304845 | 6,508,624.636954 |
2022-02-14 09:40:00 | 95,220 | 95,280 | 95,200 | 95,280 | 119.662879 | 11,393,175.839756 |
2022-02-14 09:41:00 | 95,280 | 95,280 | 95,210 | 95,210 | 18.699443 | 1,781,229.15372 |
2022-02-14 09:42:00 | 95,260 | 95,260 | 94,840 | 94,910 | 136.356764 | 12,966,861.952971 |
2022-02-14 09:43:00 | 94,980 | 95,080 | 94,840 | 95,070 | 174.339944 | 16,552,011.160076 |
2022-02-14 09:44:00 | 94,870 | 94,870 | 94,490 | 94,600 | 521.614121 | 49,395,016.086553 |
2022-02-14 09:45:00 | 94,500 | 94,600 | 94,500 | 94,500 | 194.386642 | 18,369,949.887154 |
2022-02-14 09:46:00 | 94,510 | 94,600 | 94,510 | 94,600 | 150.335547 | 14,220,731.50336 |
2022-02-14 09:47:00 | 94,770 | 94,770 | 94,610 | 94,750 | 64.030395 | 6,064,659.106432 |
2022-02-14 09:48:00 | 94,750 | 95,070 | 94,750 | 95,040 | 168.818056 | 16,004,352.131597 |
2022-02-14 09:49:00 | 94,840 | 94,950 | 94,840 | 94,900 | 51.8287 | 4,918,703.142202 |
2022-02-14 09:50:00 | 94,900 | 94,900 | 94,900 | 94,900 | 3.516913 | 333,755.077864 |
2022-02-14 09:51:00 | 94,900 | 94,900 | 94,850 | 94,880 | 100.552188 | 9,540,134.481258 |
2022-02-14 09:52:00 | 94,940 | 94,940 | 94,930 | 94,930 | 20.414501 | 1,938,131.690963 |
2022-02-14 09:53:00 | 94,930 | 94,930 | 94,880 | 94,920 | 38.497745 | 3,654,009.034881 |
2022-02-14 09:54:00 | 94,920 | 94,940 | 94,880 | 94,880 | 232.627045 | 22,080,878.696654 |
2022-02-14 09:55:00 | 94,880 | 94,900 | 94,880 | 94,900 | 92.364471 | 8,764,143.301204 |
2022-02-14 09:56:00 | 94,870 | 95,090 | 94,870 | 95,090 | 127.801926 | 12,135,939.734225 |
2022-02-14 09:57:00 | 95,090 | 95,100 | 95,090 | 95,090 | 38.866304 | 3,696,016.640216 |
2022-02-14 09:58:00 | 95,090 | 95,150 | 95,090 | 95,100 | 72.804884 | 6,923,519.246473 |
2022-02-14 09:59:00 | 95,100 | 95,140 | 95,100 | 95,140 | 41.935604 | 3,988,298.484188 |
2022-02-14 10:00:00 | 95,100 | 95,400 | 95,100 | 95,390 | 48.395807 | 4,605,797.470529 |
2022-02-14 10:01:00 | 95,390 | 95,390 | 95,100 | 95,100 | 154.055003 | 14,653,524.088645 |
2022-02-14 10:02:00 | 95,100 | 95,100 | 94,900 | 94,990 | 126.437788 | 12,021,331.821368 |
2022-02-14 10:03:00 | 94,990 | 95,000 | 94,900 | 94,990 | 66.120293 | 6,280,518.828879 |
2022-02-14 10:04:00 | 94,990 | 94,990 | 94,870 | 94,900 | 103.335851 | 9,812,323.762178 |
2022-02-14 10:05:00 | 94,900 | 94,990 | 94,870 | 94,990 | 105.476727 | 10,010,259.781015 |
2022-02-14 10:06:00 | 94,990 | 95,140 | 94,990 | 95,070 | 142.434433 | 13,545,723.864065 |
2022-02-14 10:07:00 | 95,100 | 95,100 | 95,000 | 95,000 | 16.07964 | 1,528,330.587807 |
2022-02-14 10:08:00 | 95,000 | 95,020 | 95,000 | 95,020 | 56.48874 | 5,367,000.131732 |
2022-02-14 10:09:00 | 95,170 | 95,170 | 95,020 | 95,120 | 23.910486 | 2,272,050.262084 |
2022-02-14 10:10:00 | 95,120 | 95,360 | 95,000 | 95,360 | 279.821053 | 26,628,754.31485 |
2022-02-14 10:11:00 | 95,360 | 95,360 | 95,140 | 95,140 | 88.896791 | 8,476,462.07827 |
2022-02-14 10:12:00 | 95,140 | 95,360 | 95,140 | 95,360 | 29.610111 | 2,817,125.95952 |
2022-02-14 10:13:00 | 95,360 | 95,360 | 95,150 | 95,330 | 122.452946 | 11,664,491.48228 |
2022-02-14 10:14:00 | 95,330 | 95,330 | 95,330 | 95,330 | 70.335257 | 6,705,060.060296 |
2022-02-14 10:15:00 | 95,320 | 95,330 | 95,300 | 95,300 | 34.352818 | 3,274,424.422144 |
2022-02-14 10:16:00 | 95,240 | 95,280 | 95,220 | 95,280 | 225.850962 | 21,508,639.61771 |
2022-02-14 10:17:00 | 95,320 | 95,320 | 95,210 | 95,300 | 7.248179 | 690,740.712865 |
2022-02-14 10:18:00 | 95,290 | 95,290 | 95,210 | 95,210 | 12.299374 | 1,171,065.446913 |
2022-02-14 10:19:00 | 95,210 | 95,210 | 95,210 | 95,210 | 26.510204 | 2,524,036.520936 |
2022-02-14 10:20:00 | 95,180 | 95,200 | 95,000 | 95,000 | 33.938081 | 3,225,522.035399 |
2022-02-14 10:21:00 | 95,000 | 95,000 | 94,990 | 94,990 | 245.195189 | 23,292,049.428539 |
2022-02-14 10:22:00 | 94,870 | 94,950 | 94,800 | 94,800 | 109.645179 | 10,404,854.779444 |
2022-02-14 10:23:00 | 94,760 | 94,760 | 94,580 | 94,590 | 280.413925 | 26,534,654.024866 |
2022-02-14 10:24:00 | 94,590 | 94,590 | 94,460 | 94,460 | 276.982168 | 26,176,015.956765 |
2022-02-14 10:25:00 | 94,460 | 94,500 | 94,450 | 94,460 | 182.179247 | 17,209,972.5243 |
2022-02-14 10:26:00 | 94,470 | 94,500 | 94,400 | 94,410 | 216.66281 | 20,470,189.630416 |
2022-02-14 10:27:00 | 94,410 | 94,420 | 94,180 | 94,190 | 637.550664 | 60,144,066.241192 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.