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 17:16:00 | 97,040 | 97,040 | 96,910 | 96,910 | 871.214065 | 84,497,610.412181 |
2022-02-14 17:17:00 | 96,920 | 96,990 | 96,920 | 96,980 | 330.000055 | 31,998,341.99372 |
2022-02-14 17:18:00 | 96,980 | 97,040 | 96,950 | 96,950 | 943.095014 | 91,460,195.319328 |
2022-02-14 17:19:00 | 96,950 | 96,950 | 96,790 | 96,810 | 457.237627 | 44,300,621.001049 |
2022-02-14 17:20:00 | 96,800 | 96,800 | 96,560 | 96,650 | 463.758389 | 44,855,909.878429 |
2022-02-14 17:21:00 | 96,650 | 96,780 | 96,650 | 96,660 | 383.905551 | 37,110,921.770776 |
2022-02-14 17:22:00 | 96,780 | 96,820 | 96,670 | 96,790 | 118.295625 | 11,449,107.207125 |
2022-02-14 17:23:00 | 96,790 | 96,950 | 96,790 | 96,800 | 262.695966 | 25,437,062.089664 |
2022-02-14 17:24:00 | 96,850 | 96,890 | 96,850 | 96,850 | 89.175472 | 8,636,966.344779 |
2022-02-14 17:25:00 | 96,850 | 96,850 | 96,780 | 96,790 | 266.114019 | 25,762,393.944901 |
2022-02-14 17:26:00 | 96,800 | 96,910 | 96,790 | 96,800 | 2,603.485254 | 252,015,879.55784 |
2022-02-14 17:27:00 | 96,800 | 96,800 | 96,670 | 96,670 | 673.571666 | 65,159,538.956901 |
2022-02-14 17:28:00 | 96,670 | 96,670 | 96,380 | 96,380 | 1,382.990446 | 133,660,254.533181 |
2022-02-14 17:29:00 | 96,400 | 96,400 | 96,020 | 96,060 | 1,287.270074 | 123,712,633.695864 |
2022-02-14 17:30:00 | 96,060 | 96,370 | 96,000 | 96,070 | 3,091.312317 | 296,950,838.949982 |
2022-02-14 17:31:00 | 96,080 | 96,100 | 95,860 | 95,880 | 4,135.266048 | 396,556,642.080863 |
2022-02-14 17:32:00 | 96,050 | 96,060 | 95,800 | 95,850 | 924.761409 | 88,640,447.150701 |
2022-02-14 17:33:00 | 95,850 | 95,850 | 95,650 | 95,690 | 652.60505 | 62,533,171.53134 |
2022-02-14 17:34:00 | 95,650 | 95,710 | 95,500 | 95,600 | 1,720.316735 | 164,492,000.916136 |
2022-02-14 17:35:00 | 95,600 | 95,830 | 95,500 | 95,540 | 1,518.058354 | 145,126,949.331001 |
2022-02-14 17:36:00 | 95,600 | 95,600 | 95,560 | 95,600 | 11.057191 | 1,057,008.363239 |
2022-02-14 17:37:00 | 95,560 | 95,590 | 95,490 | 95,500 | 727.258389 | 69,468,674.333719 |
2022-02-14 17:38:00 | 95,600 | 95,600 | 95,490 | 95,490 | 237.672778 | 22,699,588.672436 |
2022-02-14 17:39:00 | 95,490 | 95,500 | 95,250 | 95,350 | 602.629545 | 57,466,429.979412 |
2022-02-14 17:40:00 | 95,250 | 95,480 | 95,250 | 95,380 | 196.266704 | 18,713,873.118571 |
2022-02-14 17:41:00 | 95,380 | 95,410 | 95,340 | 95,340 | 24.456103 | 2,332,449.675345 |
2022-02-14 17:42:00 | 95,340 | 95,460 | 95,340 | 95,410 | 81.398898 | 7,768,123.301916 |
2022-02-14 17:43:00 | 95,500 | 95,600 | 95,430 | 95,430 | 28.17209 | 2,690,979.445327 |
2022-02-14 17:44:00 | 95,510 | 95,520 | 95,420 | 95,520 | 107.970961 | 10,307,252.272491 |
2022-02-14 17:45:00 | 95,520 | 95,750 | 95,520 | 95,750 | 54.455826 | 5,206,658.821092 |
2022-02-14 17:46:00 | 95,540 | 95,550 | 95,540 | 95,540 | 157.265506 | 15,026,203.430958 |
2022-02-14 17:47:00 | 95,540 | 95,540 | 95,520 | 95,520 | 32.176859 | 3,073,902.334792 |
2022-02-14 17:48:00 | 95,520 | 95,540 | 95,520 | 95,540 | 114.121167 | 10,902,163.92445 |
2022-02-14 17:49:00 | 95,500 | 95,550 | 95,500 | 95,550 | 43.726248 | 4,177,627.39731 |
2022-02-14 17:50:00 | 95,550 | 95,550 | 95,500 | 95,550 | 435.998713 | 41,658,073.343117 |
2022-02-14 17:51:00 | 95,550 | 95,730 | 95,550 | 95,720 | 314.561967 | 30,112,158.393669 |
2022-02-14 17:52:00 | 95,730 | 95,740 | 95,580 | 95,590 | 323.860166 | 30,987,125.782887 |
2022-02-14 17:53:00 | 95,600 | 95,600 | 95,580 | 95,580 | 177.636024 | 16,979,707.863733 |
2022-02-14 17:54:00 | 95,600 | 95,600 | 95,430 | 95,430 | 283.749617 | 27,106,175.257646 |
2022-02-14 17:55:00 | 95,430 | 95,500 | 95,430 | 95,450 | 52.631562 | 5,023,899.344975 |
2022-02-14 17:56:00 | 95,450 | 95,580 | 95,400 | 95,400 | 253.436609 | 24,185,767.378366 |
2022-02-14 17:57:00 | 95,400 | 95,400 | 95,240 | 95,270 | 152.521006 | 14,541,730.87949 |
2022-02-14 17:58:00 | 95,270 | 95,380 | 95,270 | 95,380 | 110.355277 | 10,517,388.019631 |
2022-02-14 17:59:00 | 95,380 | 95,380 | 95,380 | 95,380 | 2.620446 | 249,938.170002 |
2022-02-14 18:00:00 | 95,380 | 95,380 | 95,250 | 95,270 | 58.187126 | 5,544,469.454182 |
2022-02-14 18:01:00 | 95,270 | 95,270 | 95,030 | 95,030 | 236.895237 | 22,542,656.553631 |
2022-02-14 18:02:00 | 95,100 | 95,280 | 95,100 | 95,210 | 67.773886 | 6,449,684.602017 |
2022-02-14 18:03:00 | 95,360 | 95,370 | 95,320 | 95,320 | 45.625238 | 4,350,212.807097 |
2022-02-14 18:04:00 | 95,320 | 95,320 | 95,320 | 95,320 | 6.095022 | 580,977.4999 |
2022-02-14 18:05:00 | 95,120 | 95,360 | 95,070 | 95,070 | 33.867133 | 3,221,034.880085 |
2022-02-14 18:06:00 | 95,070 | 95,100 | 95,000 | 95,100 | 450.275312 | 42,792,777.228484 |
2022-02-14 18:07:00 | 95,100 | 95,190 | 95,070 | 95,070 | 161.97451 | 15,403,857.275346 |
2022-02-14 18:08:00 | 95,200 | 95,300 | 95,200 | 95,230 | 50.304924 | 4,791,261.343856 |
2022-02-14 18:09:00 | 95,110 | 95,230 | 95,110 | 95,230 | 104.993384 | 9,997,344.377974 |
2022-02-14 18:10:00 | 95,230 | 95,710 | 95,230 | 95,470 | 290.019956 | 27,659,312.573144 |
2022-02-14 18:11:00 | 95,400 | 95,420 | 95,300 | 95,300 | 325.478176 | 31,030,087.67138 |
2022-02-14 18:12:00 | 95,300 | 95,580 | 95,230 | 95,230 | 294.516841 | 28,071,349.918105 |
2022-02-14 18:13:00 | 95,230 | 95,370 | 95,150 | 95,150 | 139.210142 | 13,248,278.964019 |
2022-02-14 18:14:00 | 95,130 | 95,220 | 95,130 | 95,220 | 84.838453 | 8,073,112.891434 |
2022-02-14 18:16:00 | 95,320 | 95,330 | 95,220 | 95,330 | 34.807459 | 3,318,182.524558 |
2022-02-14 18:17:00 | 95,320 | 95,450 | 95,310 | 95,450 | 23.648398 | 2,254,079.28755 |
2022-02-14 18:18:00 | 95,440 | 95,450 | 95,440 | 95,450 | 20.416527 | 1,948,741.138833 |
2022-02-14 18:19:00 | 95,450 | 95,570 | 95,450 | 95,570 | 175.651898 | 16,781,789.647927 |
2022-02-14 18:20:00 | 95,460 | 95,570 | 95,450 | 95,570 | 45.189263 | 4,313,763.324113 |
2022-02-14 18:21:00 | 95,470 | 95,470 | 95,310 | 95,310 | 150.947446 | 14,391,214.491717 |
2022-02-14 18:22:00 | 95,310 | 95,440 | 95,230 | 95,440 | 49.638598 | 4,732,196.305118 |
2022-02-14 18:23:00 | 95,580 | 95,580 | 95,570 | 95,580 | 188.307691 | 17,998,405.767875 |
2022-02-14 18:24:00 | 95,580 | 95,580 | 95,580 | 95,580 | 7.536846 | 720,371.772221 |
2022-02-14 18:25:00 | 95,490 | 95,490 | 95,400 | 95,400 | 58.747234 | 5,609,581.340131 |
2022-02-14 18:26:00 | 95,490 | 95,490 | 95,490 | 95,490 | 8.074186 | 771,003.999177 |
2022-02-14 18:27:00 | 95,420 | 95,490 | 95,310 | 95,330 | 414.053947 | 39,476,983.655004 |
2022-02-14 18:28:00 | 95,330 | 95,490 | 95,270 | 95,400 | 1,333.946939 | 127,228,475.022755 |
2022-02-14 18:29:00 | 95,390 | 95,400 | 95,260 | 95,290 | 320.003979 | 30,493,998.713728 |
2022-02-14 18:30:00 | 95,290 | 95,290 | 95,120 | 95,270 | 823.596404 | 78,447,613.028591 |
2022-02-14 18:31:00 | 95,270 | 95,290 | 95,260 | 95,280 | 662.606658 | 63,129,533.086553 |
2022-02-14 18:32:00 | 95,280 | 95,290 | 95,280 | 95,280 | 237.163822 | 22,598,847.050402 |
2022-02-14 18:33:00 | 95,280 | 95,280 | 95,110 | 95,110 | 58.539844 | 5,574,441.708302 |
2022-02-14 18:34:00 | 95,110 | 95,150 | 95,110 | 95,140 | 106.661318 | 10,147,761.526977 |
2022-02-14 18:35:00 | 95,140 | 95,250 | 95,140 | 95,250 | 397.330872 | 37,814,902.188542 |
2022-02-14 18:36:00 | 95,250 | 95,250 | 95,210 | 95,240 | 32.567797 | 3,101,846.267825 |
2022-02-14 18:37:00 | 95,240 | 95,290 | 95,230 | 95,290 | 124.537611 | 11,863,880.048108 |
2022-02-14 18:38:00 | 95,290 | 95,410 | 95,230 | 95,230 | 105.639876 | 10,065,094.056677 |
2022-02-14 18:39:00 | 95,150 | 95,150 | 95,070 | 95,070 | 249.81186 | 23,759,364.794075 |
2022-02-14 18:40:00 | 95,110 | 95,110 | 95,110 | 95,110 | 10.495382 | 998,215.784873 |
2022-02-14 18:41:00 | 95,110 | 95,110 | 94,940 | 94,940 | 181.445641 | 17,248,458.450988 |
2022-02-14 18:42:00 | 94,940 | 94,940 | 94,770 | 94,770 | 139.786329 | 13,266,621.515269 |
2022-02-14 18:43:00 | 94,840 | 94,940 | 94,760 | 94,760 | 450.172374 | 42,694,667.603592 |
2022-02-14 18:44:00 | 94,930 | 94,940 | 94,760 | 94,910 | 157.798203 | 14,979,551.885663 |
2022-02-14 18:45:00 | 94,910 | 94,990 | 94,770 | 94,770 | 191.577148 | 18,168,157.93967 |
2022-02-14 18:46:00 | 94,940 | 94,940 | 94,940 | 94,940 | 98.407716 | 9,342,828.585522 |
2022-02-14 18:47:00 | 94,890 | 95,190 | 94,890 | 94,990 | 174.312817 | 16,547,636.983326 |
2022-02-14 18:48:00 | 94,970 | 94,970 | 94,920 | 94,930 | 23.711209 | 2,251,064.065505 |
2022-02-14 18:49:00 | 94,970 | 94,970 | 94,900 | 94,900 | 72.970026 | 6,926,906.963825 |
2022-02-14 18:50:00 | 94,840 | 94,850 | 94,760 | 94,760 | 93.580155 | 8,873,636.54601 |
2022-02-14 18:51:00 | 94,760 | 94,890 | 94,710 | 94,840 | 22.326202 | 2,116,596.972629 |
2022-02-14 18:52:00 | 94,840 | 94,890 | 94,730 | 94,760 | 38.390967 | 3,640,135.94068 |
2022-02-14 18:53:00 | 94,770 | 94,890 | 94,760 | 94,890 | 54.560517 | 5,170,887.493955 |
2022-02-14 18:54:00 | 94,870 | 94,870 | 94,770 | 94,800 | 38.803008 | 3,678,268.229999 |
2022-02-14 18:55:00 | 94,800 | 94,800 | 94,770 | 94,800 | 134.469087 | 12,746,804.704363 |
2022-02-14 18:56:00 | 94,800 | 94,810 | 94,800 | 94,810 | 25.035926 | 2,373,487.633353 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.