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 20:40:00 | 95,490 | 95,490 | 95,490 | 95,490 | 273.432068 | 26,110,028.142763 |
2022-02-14 20:41:00 | 95,490 | 95,750 | 95,490 | 95,750 | 111.081839 | 10,619,144.874364 |
2022-02-14 20:42:00 | 95,750 | 95,810 | 95,750 | 95,800 | 26.490971 | 2,538,088.469957 |
2022-02-14 20:43:00 | 95,800 | 95,830 | 95,800 | 95,800 | 56.117521 | 5,376,165.834675 |
2022-02-14 20:44:00 | 95,800 | 95,800 | 95,700 | 95,800 | 198.286728 | 18,995,244.153378 |
2022-02-14 20:45:00 | 95,800 | 95,800 | 95,660 | 95,700 | 77.71478 | 7,438,302.357614 |
2022-02-14 20:46:00 | 95,700 | 95,700 | 95,590 | 95,590 | 44.277424 | 4,236,969.014055 |
2022-02-14 20:47:00 | 95,590 | 95,590 | 95,590 | 95,590 | 14.389321 | 1,375,475.238361 |
2022-02-14 20:48:00 | 95,600 | 95,600 | 95,300 | 95,300 | 396.576998 | 37,875,389.508135 |
2022-02-14 20:49:00 | 95,300 | 95,300 | 95,210 | 95,240 | 38.246089 | 3,644,364.943232 |
2022-02-14 20:50:00 | 95,220 | 95,240 | 95,220 | 95,220 | 48.97993 | 4,663,888.910795 |
2022-02-14 20:51:00 | 95,230 | 95,240 | 95,220 | 95,240 | 102.377863 | 9,748,739.376836 |
2022-02-14 20:52:00 | 95,240 | 95,240 | 95,220 | 95,220 | 47.391969 | 4,512,767.290084 |
2022-02-14 20:53:00 | 95,240 | 95,450 | 95,240 | 95,450 | 26.831325 | 2,555,966.656737 |
2022-02-14 20:54:00 | 95,370 | 95,380 | 95,370 | 95,380 | 43.473329 | 4,146,172.150651 |
2022-02-14 20:55:00 | 95,390 | 95,390 | 95,220 | 95,220 | 75.424796 | 7,187,350.917695 |
2022-02-14 20:56:00 | 95,220 | 95,440 | 95,110 | 95,170 | 452.785083 | 43,160,860.699282 |
2022-02-14 20:57:00 | 95,170 | 95,220 | 95,150 | 95,220 | 34.772874 | 3,309,300.46711 |
2022-02-14 20:58:00 | 95,170 | 95,220 | 95,150 | 95,150 | 59.259664 | 5,641,851.042815 |
2022-02-14 20:59:00 | 95,090 | 95,150 | 95,080 | 95,090 | 26.952573 | 2,563,050.251567 |
2022-02-14 21:00:00 | 95,110 | 95,340 | 95,110 | 95,220 | 23.91561 | 2,276,841.287678 |
2022-02-14 21:01:00 | 95,110 | 95,260 | 95,050 | 95,260 | 10.056649 | 956,903.034524 |
2022-02-14 21:02:00 | 95,120 | 95,180 | 95,120 | 95,150 | 6.734273 | 640,883.84921 |
2022-02-14 21:03:00 | 95,140 | 95,200 | 95,020 | 95,020 | 146.832516 | 13,972,204.707833 |
2022-02-14 21:04:00 | 95,230 | 95,230 | 95,040 | 95,040 | 0.667618 | 63,470.350258 |
2022-02-14 21:05:00 | 95,040 | 95,190 | 94,770 | 94,850 | 228.608277 | 21,698,921.893346 |
2022-02-14 21:06:00 | 94,850 | 94,860 | 94,830 | 94,850 | 181.06671 | 17,173,640.330486 |
2022-02-14 21:07:00 | 94,850 | 94,890 | 94,850 | 94,890 | 27.36389 | 2,595,501.75836 |
2022-02-14 21:08:00 | 95,030 | 95,030 | 94,890 | 95,000 | 42.225591 | 4,012,252.13984 |
2022-02-14 21:09:00 | 95,000 | 95,000 | 94,770 | 94,770 | 261.116268 | 24,764,413.802711 |
2022-02-14 21:10:00 | 94,770 | 94,770 | 94,710 | 94,770 | 404.722106 | 38,352,059.995699 |
2022-02-14 21:11:00 | 94,710 | 94,730 | 94,700 | 94,700 | 367.083499 | 34,770,051.791519 |
2022-02-14 21:12:00 | 94,700 | 94,720 | 94,590 | 94,590 | 279.146743 | 26,432,267.52786 |
2022-02-14 21:13:00 | 94,590 | 94,590 | 94,510 | 94,540 | 151.622663 | 14,333,459.454171 |
2022-02-14 21:14:00 | 94,510 | 94,530 | 94,370 | 94,440 | 114.567455 | 10,822,236.096237 |
2022-02-14 21:15:00 | 94,480 | 94,580 | 94,440 | 94,440 | 196.09529 | 18,531,632.749621 |
2022-02-14 21:16:00 | 94,440 | 94,580 | 94,370 | 94,450 | 58.275182 | 5,502,820.154987 |
2022-02-14 21:17:00 | 94,520 | 94,520 | 94,360 | 94,450 | 153.228752 | 14,465,544.262474 |
2022-02-14 21:18:00 | 94,450 | 94,620 | 94,450 | 94,610 | 225.819344 | 21,362,586.08843 |
2022-02-14 21:19:00 | 94,620 | 94,750 | 94,620 | 94,680 | 82.714828 | 7,829,771.152122 |
2022-02-14 21:20:00 | 94,680 | 94,680 | 94,610 | 94,610 | 128.837474 | 12,192,140.209841 |
2022-02-14 21:21:00 | 94,580 | 94,580 | 94,580 | 94,580 | 27.177631 | 2,570,460.323901 |
2022-02-14 21:22:00 | 94,780 | 95,000 | 94,780 | 94,780 | 7.587875 | 719,327.666914 |
2022-02-14 21:23:00 | 94,790 | 94,790 | 94,780 | 94,780 | 49.123145 | 4,656,154.78251 |
2022-02-14 21:24:00 | 94,790 | 94,860 | 94,630 | 94,630 | 87.51927 | 8,282,478.587668 |
2022-02-14 21:25:00 | 94,630 | 94,650 | 94,630 | 94,640 | 111.510316 | 10,553,330.667534 |
2022-02-14 21:26:00 | 94,670 | 94,890 | 94,630 | 94,740 | 220.476728 | 20,884,412.110905 |
2022-02-14 21:27:00 | 94,820 | 94,990 | 94,780 | 94,820 | 98.285414 | 9,323,088.117818 |
2022-02-14 21:28:00 | 94,800 | 94,900 | 94,800 | 94,900 | 170.708792 | 16,193,840.791049 |
2022-02-14 21:29:00 | 94,950 | 94,970 | 94,800 | 94,830 | 82.085699 | 7,786,905.117408 |
2022-02-14 21:30:00 | 94,910 | 94,960 | 94,910 | 94,960 | 125.326528 | 11,899,095.206487 |
2022-02-14 21:31:00 | 94,960 | 95,040 | 94,960 | 95,030 | 136.384026 | 12,960,034.920176 |
2022-02-14 21:32:00 | 95,010 | 95,030 | 95,010 | 95,030 | 25.594385 | 2,431,722.688865 |
2022-02-14 21:33:00 | 95,080 | 95,080 | 95,030 | 95,050 | 31.637751 | 3,006,758.777617 |
2022-02-14 21:34:00 | 95,050 | 95,060 | 94,950 | 94,950 | 89.114965 | 8,464,336.051848 |
2022-02-14 21:35:00 | 94,890 | 94,890 | 94,660 | 94,660 | 205.896071 | 19,534,999.630769 |
2022-02-14 21:36:00 | 94,870 | 94,870 | 94,420 | 94,660 | 70.919583 | 6,709,340.268806 |
2022-02-14 21:37:00 | 94,660 | 94,660 | 94,600 | 94,610 | 388.734653 | 36,778,281.04101 |
2022-02-14 21:38:00 | 94,620 | 94,850 | 94,600 | 94,660 | 19.083901 | 1,806,264.381196 |
2022-02-14 21:39:00 | 94,880 | 95,500 | 94,870 | 95,500 | 202.479733 | 19,280,942.735117 |
2022-02-14 21:40:00 | 95,500 | 95,790 | 95,140 | 95,760 | 881.710894 | 84,363,174.611184 |
2022-02-14 21:41:00 | 95,700 | 95,990 | 95,550 | 95,990 | 534.769451 | 51,232,581.806735 |
2022-02-14 21:42:00 | 95,990 | 96,100 | 95,680 | 96,060 | 1,468.402364 | 140,974,927.431683 |
2022-02-14 21:43:00 | 96,060 | 96,170 | 95,860 | 96,150 | 653.542054 | 62,763,072.557625 |
2022-02-14 21:44:00 | 96,150 | 96,200 | 95,970 | 96,190 | 249.692737 | 24,010,553.642476 |
2022-02-14 21:45:00 | 96,160 | 96,660 | 96,160 | 96,480 | 615.644528 | 59,339,624.85264 |
2022-02-14 21:46:00 | 96,480 | 96,480 | 96,060 | 96,060 | 302.712742 | 29,155,597.054954 |
2022-02-14 21:47:00 | 96,050 | 96,460 | 96,050 | 96,110 | 102.592216 | 9,871,688.457942 |
2022-02-14 21:48:00 | 96,110 | 96,420 | 96,110 | 96,140 | 242.013677 | 23,291,602.095561 |
2022-02-14 21:49:00 | 96,140 | 96,220 | 96,000 | 96,020 | 237.478044 | 22,808,348.44429 |
2022-02-14 21:50:00 | 96,010 | 96,160 | 96,000 | 96,140 | 107.039547 | 10,278,221.321874 |
2022-02-14 21:51:00 | 96,150 | 96,380 | 96,150 | 96,340 | 8.427476 | 810,643.147577 |
2022-02-14 21:52:00 | 96,340 | 96,640 | 96,340 | 96,560 | 547.875161 | 52,850,725.149622 |
2022-02-14 21:53:00 | 96,610 | 96,630 | 96,560 | 96,570 | 154.935846 | 14,962,931.597973 |
2022-02-14 21:54:00 | 96,570 | 96,610 | 96,420 | 96,500 | 325.868504 | 31,449,952.513208 |
2022-02-14 21:55:00 | 96,490 | 96,770 | 96,490 | 96,700 | 463.870458 | 44,827,075.055736 |
2022-02-14 21:56:00 | 96,710 | 96,860 | 96,700 | 96,860 | 146.934576 | 14,216,566.597198 |
2022-02-14 21:57:00 | 96,860 | 96,950 | 96,700 | 96,700 | 987.046355 | 95,593,989.431871 |
2022-02-14 21:58:00 | 96,700 | 96,870 | 96,630 | 96,870 | 150.735076 | 14,576,356.693697 |
2022-02-14 21:59:00 | 96,800 | 97,290 | 96,800 | 97,220 | 899.510636 | 87,287,828.483462 |
2022-02-14 22:00:00 | 97,290 | 97,530 | 97,220 | 97,440 | 776.212094 | 75,631,952.693834 |
2022-02-14 22:01:00 | 97,440 | 97,720 | 97,410 | 97,600 | 790.428104 | 77,120,067.572168 |
2022-02-14 22:02:00 | 97,600 | 98,000 | 97,600 | 97,800 | 604.815695 | 59,126,403.550453 |
2022-02-14 22:03:00 | 97,800 | 98,000 | 97,600 | 97,600 | 485.793892 | 47,455,356.482472 |
2022-02-14 22:04:00 | 97,600 | 97,600 | 97,440 | 97,440 | 596.505611 | 58,162,057.640581 |
2022-02-14 22:05:00 | 97,440 | 97,600 | 97,300 | 97,600 | 667.716857 | 65,052,168.30331 |
2022-02-14 22:06:00 | 97,450 | 97,580 | 97,370 | 97,440 | 179.228082 | 17,460,721.331651 |
2022-02-14 22:07:00 | 97,440 | 97,440 | 97,300 | 97,300 | 217.970789 | 21,224,464.4493 |
2022-02-14 22:08:00 | 97,300 | 97,400 | 97,220 | 97,300 | 838.050983 | 81,555,040.152102 |
2022-02-14 22:09:00 | 97,320 | 97,390 | 97,250 | 97,300 | 241.693103 | 23,518,595.68592 |
2022-02-14 22:10:00 | 97,300 | 97,410 | 97,300 | 97,410 | 330.968689 | 32,221,583.301034 |
2022-02-14 22:11:00 | 97,410 | 97,500 | 97,410 | 97,460 | 179.590964 | 17,500,127.131493 |
2022-02-14 22:12:00 | 97,500 | 97,580 | 97,500 | 97,560 | 147.385366 | 14,376,307.642565 |
2022-02-14 22:13:00 | 97,550 | 97,550 | 97,220 | 97,230 | 189.543453 | 18,471,298.138129 |
2022-02-14 22:14:00 | 97,260 | 97,420 | 97,210 | 97,420 | 330.945469 | 32,176,571.961052 |
2022-02-14 22:15:00 | 97,250 | 97,410 | 97,250 | 97,400 | 12.188761 | 1,187,129.217496 |
2022-02-14 22:16:00 | 97,250 | 97,400 | 97,220 | 97,400 | 215.772862 | 20,992,042.259775 |
2022-02-14 22:17:00 | 97,400 | 97,410 | 97,330 | 97,400 | 135.057526 | 13,153,036.993318 |
2022-02-14 22:18:00 | 97,400 | 97,400 | 97,330 | 97,330 | 148.922327 | 14,500,799.376882 |
2022-02-14 22:19:00 | 97,320 | 97,550 | 97,320 | 97,550 | 696.202 | 67,790,899.544082 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.