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 10:28:00 | 94,180 | 94,180 | 93,800 | 93,830 | 986.60826 | 92,701,601.666232 |
2022-02-14 10:29:00 | 93,830 | 94,090 | 93,800 | 93,800 | 721.961164 | 67,757,091.275137 |
2022-02-14 10:30:00 | 93,950 | 94,040 | 93,710 | 93,710 | 349.231903 | 32,775,286.615016 |
2022-02-14 10:31:00 | 93,710 | 93,710 | 93,540 | 93,540 | 666.967492 | 62,432,194.044128 |
2022-02-14 10:32:00 | 93,510 | 93,590 | 93,000 | 93,040 | 1,451.254637 | 135,287,369.951525 |
2022-02-14 10:33:00 | 93,040 | 93,600 | 92,940 | 93,430 | 910.368527 | 84,768,633.775281 |
2022-02-14 10:34:00 | 93,420 | 93,710 | 93,420 | 93,710 | 373.844311 | 34,958,874.840282 |
2022-02-14 10:35:00 | 93,610 | 93,710 | 93,430 | 93,710 | 223.288843 | 20,896,964.809987 |
2022-02-14 10:36:00 | 93,710 | 93,880 | 93,620 | 93,800 | 74.990903 | 7,035,234.628006 |
2022-02-14 10:37:00 | 93,850 | 93,880 | 93,700 | 93,880 | 281.496604 | 26,406,312.299883 |
2022-02-14 10:38:00 | 93,870 | 94,100 | 93,530 | 93,700 | 79.006141 | 7,410,000.338845 |
2022-02-14 10:39:00 | 93,700 | 93,880 | 93,440 | 93,880 | 78.457345 | 7,343,410.737001 |
2022-02-14 10:40:00 | 93,460 | 93,910 | 93,420 | 93,600 | 277.057665 | 25,939,757.609982 |
2022-02-14 10:41:00 | 93,580 | 94,290 | 93,420 | 94,250 | 273.452332 | 25,661,159.30627 |
2022-02-14 10:42:00 | 93,610 | 94,240 | 93,440 | 93,600 | 270.387792 | 25,357,028.708723 |
2022-02-14 10:43:00 | 93,610 | 93,620 | 93,450 | 93,450 | 281.037112 | 26,295,203.207756 |
2022-02-14 10:44:00 | 93,440 | 93,510 | 93,430 | 93,510 | 315.232822 | 29,455,659.122147 |
2022-02-14 10:45:00 | 93,510 | 93,640 | 93,430 | 93,440 | 114.74241 | 10,727,446.191986 |
2022-02-14 10:46:00 | 93,540 | 93,540 | 93,410 | 93,450 | 757.992144 | 70,823,254.085482 |
2022-02-14 10:47:00 | 93,450 | 93,450 | 93,410 | 93,420 | 95.619532 | 8,932,801.291388 |
2022-02-14 10:48:00 | 93,410 | 93,410 | 93,110 | 93,110 | 220.63358 | 20,581,741.536922 |
2022-02-14 10:49:00 | 93,110 | 93,210 | 93,110 | 93,210 | 799.788791 | 74,540,635.2546 |
2022-02-14 10:50:00 | 93,210 | 93,300 | 93,130 | 93,240 | 1,883.776375 | 175,643,831.815817 |
2022-02-14 10:51:00 | 93,240 | 93,240 | 93,130 | 93,210 | 131.346098 | 12,242,153.672183 |
2022-02-14 10:52:00 | 93,100 | 93,520 | 92,530 | 93,520 | 1,646.410675 | 152,810,416.827636 |
2022-02-14 10:53:00 | 93,070 | 93,450 | 93,030 | 93,170 | 170.29877 | 15,872,435.597737 |
2022-02-14 10:54:00 | 93,250 | 93,520 | 93,170 | 93,520 | 309.294282 | 28,860,826.453901 |
2022-02-14 10:55:00 | 93,330 | 93,430 | 93,200 | 93,420 | 117.225955 | 10,940,157.734394 |
2022-02-14 10:56:00 | 93,420 | 93,430 | 93,330 | 93,420 | 45.779302 | 4,276,774.431522 |
2022-02-14 10:57:00 | 93,420 | 93,420 | 93,220 | 93,270 | 70.014025 | 6,536,134.614216 |
2022-02-14 10:58:00 | 93,310 | 93,410 | 93,310 | 93,320 | 121.781905 | 11,374,400.460116 |
2022-02-14 10:59:00 | 93,320 | 93,320 | 93,220 | 93,220 | 212.93071 | 19,862,188.920351 |
2022-02-14 11:00:00 | 93,220 | 93,220 | 92,820 | 93,040 | 650.584278 | 60,600,691.240901 |
2022-02-14 11:01:00 | 93,230 | 93,400 | 93,040 | 93,400 | 190.121224 | 17,701,606.649959 |
2022-02-14 11:02:00 | 93,400 | 94,140 | 93,400 | 93,850 | 671.358926 | 62,806,564.795269 |
2022-02-14 11:03:00 | 93,840 | 94,050 | 93,000 | 93,170 | 323.138197 | 30,189,581.413463 |
2022-02-14 11:04:00 | 93,650 | 93,650 | 93,470 | 93,570 | 91.518277 | 8,561,621.067328 |
2022-02-14 11:05:00 | 93,470 | 93,790 | 93,430 | 93,620 | 255.356664 | 23,907,040.982106 |
2022-02-14 11:06:00 | 93,600 | 93,660 | 93,480 | 93,510 | 92.264194 | 8,635,019.336129 |
2022-02-14 11:07:00 | 93,510 | 93,780 | 93,500 | 93,780 | 29.697935 | 2,780,651.629895 |
2022-02-14 11:08:00 | 93,770 | 93,770 | 93,630 | 93,650 | 75.562512 | 7,084,585.348917 |
2022-02-14 11:09:00 | 93,640 | 93,650 | 93,510 | 93,650 | 150.68371 | 14,107,662.858015 |
2022-02-14 11:10:00 | 93,650 | 93,780 | 93,480 | 93,480 | 175.045947 | 16,382,269.079805 |
2022-02-14 11:11:00 | 93,490 | 93,780 | 93,490 | 93,580 | 26.398271 | 2,473,546.266758 |
2022-02-14 11:12:00 | 93,620 | 93,910 | 93,550 | 93,780 | 48.425744 | 4,535,769.922025 |
2022-02-14 11:13:00 | 93,770 | 93,770 | 93,770 | 93,770 | 41.474316 | 3,889,046.616946 |
2022-02-14 11:14:00 | 93,570 | 93,760 | 93,570 | 93,570 | 40.156525 | 3,759,345.851443 |
2022-02-14 11:15:00 | 93,570 | 93,770 | 93,570 | 93,770 | 108.287705 | 10,152,669.462401 |
2022-02-14 11:16:00 | 93,750 | 93,940 | 93,750 | 93,900 | 65.499311 | 6,150,238.557696 |
2022-02-14 11:17:00 | 93,900 | 94,000 | 93,900 | 94,000 | 171.440585 | 16,108,236.770714 |
2022-02-14 11:18:00 | 94,000 | 94,120 | 94,000 | 94,100 | 148.448634 | 13,955,277.417339 |
2022-02-14 11:19:00 | 94,090 | 94,090 | 94,090 | 94,090 | 1.16898 | 109,989.372422 |
2022-02-14 11:20:00 | 94,090 | 94,090 | 93,990 | 93,990 | 133.351976 | 12,535,072.89772 |
2022-02-14 11:21:00 | 93,900 | 93,900 | 93,900 | 93,900 | 26.318216 | 2,471,280.499302 |
2022-02-14 11:22:00 | 93,790 | 93,790 | 93,580 | 93,610 | 71.088279 | 6,662,816.803309 |
2022-02-14 11:23:00 | 93,790 | 93,790 | 93,550 | 93,560 | 160.154364 | 14,983,932.184788 |
2022-02-14 11:24:00 | 93,560 | 93,570 | 93,510 | 93,510 | 49.978947 | 4,675,879.778622 |
2022-02-14 11:25:00 | 93,510 | 93,520 | 93,500 | 93,510 | 224.017549 | 20,947,834.558063 |
2022-02-14 11:26:00 | 93,500 | 93,580 | 93,500 | 93,510 | 59.011368 | 5,517,934.829004 |
2022-02-14 11:27:00 | 93,520 | 93,520 | 93,500 | 93,500 | 78.614989 | 7,350,862.525746 |
2022-02-14 11:28:00 | 93,500 | 93,580 | 93,480 | 93,480 | 47.924384 | 4,481,369.600015 |
2022-02-14 11:29:00 | 93,490 | 93,670 | 93,480 | 93,500 | 84.047749 | 7,859,854.976817 |
2022-02-14 11:30:00 | 93,810 | 93,930 | 93,810 | 93,810 | 102.895319 | 9,652,866.221921 |
2022-02-14 11:31:00 | 93,810 | 93,830 | 93,810 | 93,810 | 13.678848 | 1,283,300.613131 |
2022-02-14 11:32:00 | 93,810 | 93,810 | 93,810 | 93,810 | 0.61094 | 57,312.319862 |
2022-02-14 11:33:00 | 93,810 | 93,830 | 93,760 | 93,830 | 24.654992 | 2,312,854.54888 |
2022-02-14 11:34:00 | 93,830 | 93,830 | 93,700 | 93,700 | 8.413299 | 788,704.282871 |
2022-02-14 11:35:00 | 93,700 | 93,700 | 93,690 | 93,700 | 6.021767 | 564,229.706267 |
2022-02-14 11:36:00 | 93,700 | 93,700 | 93,550 | 93,690 | 7.954669 | 744,787.422968 |
2022-02-14 11:37:00 | 93,550 | 93,550 | 93,470 | 93,470 | 8.023795 | 750,299.771759 |
2022-02-14 11:38:00 | 93,400 | 93,480 | 93,390 | 93,400 | 141.338054 | 13,202,898.552759 |
2022-02-14 11:39:00 | 93,400 | 93,670 | 93,370 | 93,670 | 246.339576 | 23,025,984.682631 |
2022-02-14 11:40:00 | 93,660 | 93,660 | 93,400 | 93,400 | 20.522301 | 1,919,511.986851 |
2022-02-14 11:41:00 | 93,400 | 93,430 | 93,400 | 93,430 | 25.011586 | 2,336,652.178166 |
2022-02-14 11:42:00 | 93,450 | 93,670 | 93,450 | 93,500 | 98.808967 | 9,234,468.819025 |
2022-02-14 11:43:00 | 93,500 | 93,500 | 93,500 | 93,500 | 11.605937 | 1,085,155.0908 |
2022-02-14 11:44:00 | 93,500 | 93,700 | 93,500 | 93,510 | 54.161586 | 5,067,763.290658 |
2022-02-14 11:45:00 | 93,520 | 93,830 | 93,520 | 93,570 | 219.765867 | 20,582,275.970556 |
2022-02-14 11:46:00 | 93,750 | 93,750 | 93,510 | 93,510 | 64.747864 | 6,059,176.562409 |
2022-02-14 11:47:00 | 93,510 | 93,510 | 93,510 | 93,510 | 16.5074 | 1,543,606.983351 |
2022-02-14 11:48:00 | 93,510 | 93,510 | 93,430 | 93,430 | 232.777458 | 21,758,995.770132 |
2022-02-14 11:49:00 | 93,440 | 93,460 | 93,440 | 93,440 | 60.095294 | 5,615,823.566804 |
2022-02-14 11:50:00 | 93,460 | 93,580 | 93,430 | 93,430 | 96.249656 | 8,995,074.481978 |
2022-02-14 11:51:00 | 93,430 | 93,500 | 93,430 | 93,500 | 8.542044 | 798,165.802459 |
2022-02-14 11:52:00 | 93,430 | 93,430 | 93,300 | 93,300 | 150.008973 | 14,011,037.172476 |
2022-02-14 11:53:00 | 93,380 | 93,380 | 93,300 | 93,300 | 593.795624 | 55,429,126.135276 |
2022-02-14 11:54:00 | 93,250 | 93,250 | 93,220 | 93,250 | 79.886096 | 7,448,853.704558 |
2022-02-14 11:55:00 | 93,300 | 93,460 | 93,300 | 93,390 | 31.667689 | 2,955,525.270209 |
2022-02-14 11:56:00 | 93,390 | 93,390 | 93,390 | 93,390 | 12.415113 | 1,159,447.408673 |
2022-02-14 11:57:00 | 93,390 | 93,580 | 93,390 | 93,580 | 5.935841 | 554,680.797982 |
2022-02-14 11:58:00 | 93,390 | 93,390 | 93,390 | 93,390 | 106.804338 | 9,974,457.133291 |
2022-02-14 11:59:00 | 93,390 | 93,580 | 93,300 | 93,300 | 142.822453 | 13,334,479.951263 |
2022-02-14 12:00:00 | 93,420 | 93,580 | 93,420 | 93,570 | 52.264007 | 4,883,807.219651 |
2022-02-14 12:01:00 | 93,380 | 93,570 | 93,290 | 93,290 | 253.415803 | 23,648,750.788184 |
2022-02-14 12:02:00 | 93,290 | 93,290 | 93,050 | 93,150 | 125.334853 | 11,676,548.996412 |
2022-02-14 12:03:00 | 93,150 | 93,450 | 93,150 | 93,310 | 349.078371 | 32,534,485.090493 |
2022-02-14 12:04:00 | 93,450 | 93,790 | 93,330 | 93,790 | 162.810857 | 15,221,743.991912 |
2022-02-14 12:05:00 | 93,790 | 93,830 | 93,380 | 93,790 | 336.672713 | 31,557,792.382291 |
2022-02-14 12:06:00 | 93,790 | 93,790 | 93,630 | 93,630 | 46.751962 | 4,379,776.979899 |
2022-02-14 12:07:00 | 93,600 | 93,600 | 93,600 | 93,600 | 110.735363 | 10,364,830.0002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.