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 22:20:00 | 97,550 | 98,250 | 97,470 | 98,090 | 1,069.598807 | 104,688,318.999667 |
2022-02-14 22:21:00 | 97,930 | 98,450 | 97,930 | 98,130 | 1,518.426311 | 149,053,284.360737 |
2022-02-14 22:22:00 | 98,130 | 98,250 | 98,060 | 98,210 | 443.337882 | 43,519,688.777362 |
2022-02-14 22:23:00 | 98,140 | 98,200 | 97,930 | 98,100 | 438.455159 | 42,997,192.640552 |
2022-02-14 22:24:00 | 98,130 | 98,310 | 98,040 | 98,310 | 490.541521 | 48,141,983.344938 |
2022-02-14 22:25:00 | 98,400 | 98,550 | 98,400 | 98,500 | 805.751739 | 79,333,577.625577 |
2022-02-14 22:26:00 | 98,540 | 99,000 | 98,500 | 98,860 | 1,248.751874 | 123,381,863.644107 |
2022-02-14 22:27:00 | 98,890 | 99,390 | 98,800 | 99,310 | 4,752.844479 | 471,392,400.439254 |
2022-02-14 22:28:00 | 99,350 | 99,470 | 99,310 | 99,350 | 3,493.003593 | 347,166,330.107114 |
2022-02-14 22:29:00 | 99,340 | 99,610 | 99,220 | 99,550 | 2,683.448876 | 266,663,391.670081 |
2022-02-14 22:30:00 | 99,550 | 99,610 | 98,860 | 99,010 | 2,139.627425 | 212,482,438.080692 |
2022-02-14 22:31:00 | 98,860 | 99,060 | 98,570 | 99,000 | 1,878.452902 | 185,710,631.162924 |
2022-02-14 22:32:00 | 98,830 | 99,490 | 98,830 | 99,110 | 786.221789 | 77,921,692.613843 |
2022-02-14 22:33:00 | 99,110 | 99,230 | 98,820 | 99,030 | 1,125.091256 | 111,341,078.146223 |
2022-02-14 22:34:00 | 99,030 | 99,310 | 99,000 | 99,090 | 720.683371 | 71,405,830.539293 |
2022-02-14 22:35:00 | 99,130 | 99,180 | 99,000 | 99,000 | 1,257.228274 | 124,517,324.192494 |
2022-02-14 22:36:00 | 98,860 | 99,000 | 98,720 | 99,000 | 1,216.260534 | 120,316,346.401082 |
2022-02-14 22:37:00 | 99,030 | 99,070 | 98,900 | 99,070 | 737.708167 | 73,022,934.41911 |
2022-02-14 22:38:00 | 99,000 | 99,180 | 99,000 | 99,140 | 1,098.441535 | 108,915,946.679949 |
2022-02-14 22:39:00 | 99,140 | 99,220 | 99,130 | 99,220 | 2,497.173855 | 247,634,413.587691 |
2022-02-14 22:40:00 | 99,170 | 99,300 | 99,060 | 99,060 | 1,794.711508 | 177,959,887.569641 |
2022-02-14 22:41:00 | 99,010 | 99,030 | 98,570 | 98,670 | 1,367.746257 | 135,106,793.915214 |
2022-02-14 22:42:00 | 98,670 | 98,670 | 98,500 | 98,500 | 1,105.085796 | 108,935,705.006525 |
2022-02-14 22:43:00 | 98,530 | 98,530 | 98,240 | 98,330 | 744.183901 | 73,198,511.756655 |
2022-02-14 22:44:00 | 98,470 | 98,470 | 98,160 | 98,210 | 519.814034 | 51,072,294.013548 |
2022-02-14 22:45:00 | 98,210 | 98,480 | 98,160 | 98,450 | 379.420644 | 37,285,279.886257 |
2022-02-14 22:46:00 | 98,450 | 98,480 | 98,330 | 98,480 | 341.750758 | 33,641,313.25826 |
2022-02-14 22:47:00 | 98,480 | 98,590 | 98,310 | 98,440 | 718.424856 | 70,726,544.865635 |
2022-02-14 22:48:00 | 98,430 | 98,430 | 98,160 | 98,410 | 1,280.074515 | 125,767,337.853771 |
2022-02-14 22:49:00 | 98,410 | 98,440 | 98,320 | 98,440 | 1,268.823306 | 124,863,808.344557 |
2022-02-14 22:50:00 | 98,440 | 98,700 | 98,360 | 98,620 | 1,367.771048 | 134,603,237.933732 |
2022-02-14 22:51:00 | 98,620 | 98,890 | 98,610 | 98,880 | 207.365173 | 20,460,722.12917 |
2022-02-14 22:52:00 | 98,880 | 98,980 | 98,700 | 98,950 | 112.330316 | 11,101,750.739501 |
2022-02-14 22:53:00 | 98,950 | 98,960 | 98,720 | 98,940 | 42.799193 | 4,232,253.794652 |
2022-02-14 22:54:00 | 98,940 | 98,960 | 98,940 | 98,940 | 202.958907 | 20,081,938.750061 |
2022-02-14 22:55:00 | 98,940 | 98,940 | 98,840 | 98,850 | 157.746937 | 15,596,235.269025 |
2022-02-14 22:56:00 | 98,840 | 98,840 | 98,530 | 98,530 | 87.101271 | 8,596,962.273706 |
2022-02-14 22:57:00 | 98,460 | 98,750 | 98,360 | 98,680 | 345.486343 | 34,021,998.318952 |
2022-02-14 22:58:00 | 98,540 | 98,660 | 98,540 | 98,640 | 38.821039 | 3,827,556.515257 |
2022-02-14 22:59:00 | 98,660 | 98,660 | 98,540 | 98,540 | 100.187191 | 9,875,729.074189 |
2022-02-14 23:00:00 | 98,560 | 98,660 | 98,540 | 98,650 | 353.429705 | 34,847,521.658924 |
2022-02-14 23:01:00 | 98,660 | 98,680 | 98,550 | 98,650 | 201.979542 | 19,910,224.666227 |
2022-02-14 23:02:00 | 98,640 | 98,810 | 98,550 | 98,810 | 267.946005 | 26,448,682.274872 |
2022-02-14 23:03:00 | 98,810 | 98,980 | 98,810 | 98,950 | 566.911596 | 56,098,835.897959 |
2022-02-14 23:04:00 | 98,930 | 99,000 | 98,860 | 98,990 | 218.496051 | 21,619,337.331009 |
2022-02-14 23:05:00 | 99,000 | 99,000 | 98,930 | 99,000 | 82.450625 | 8,162,598.036665 |
2022-02-14 23:06:00 | 99,000 | 99,150 | 98,860 | 99,150 | 350.339013 | 34,700,529.257196 |
2022-02-14 23:07:00 | 99,150 | 99,160 | 98,900 | 98,920 | 127.105273 | 12,595,989.40554 |
2022-02-14 23:08:00 | 99,130 | 99,150 | 98,920 | 98,920 | 114.351881 | 11,331,394.10579 |
2022-02-14 23:09:00 | 98,920 | 98,970 | 98,920 | 98,970 | 212.467634 | 21,024,182.994643 |
2022-02-14 23:10:00 | 98,970 | 99,130 | 98,960 | 98,970 | 98.536898 | 9,757,390.787152 |
2022-02-14 23:11:00 | 98,970 | 98,980 | 98,970 | 98,980 | 99.762183 | 9,874,250.986796 |
2022-02-14 23:12:00 | 98,970 | 99,330 | 98,860 | 99,320 | 445.652564 | 44,176,829.90028 |
2022-02-14 23:13:00 | 99,330 | 99,400 | 99,240 | 99,240 | 323.011946 | 32,084,906.649972 |
2022-02-14 23:14:00 | 99,240 | 99,260 | 98,860 | 98,940 | 342.826356 | 33,968,993.983847 |
2022-02-14 23:15:00 | 98,940 | 99,130 | 98,860 | 98,940 | 227.718438 | 22,528,239.077003 |
2022-02-14 23:16:00 | 98,870 | 98,880 | 98,870 | 98,880 | 40.959192 | 4,050,030.923981 |
2022-02-14 23:17:00 | 98,880 | 98,880 | 98,830 | 98,830 | 143.005601 | 14,136,865.458425 |
2022-02-14 23:18:00 | 98,760 | 98,760 | 98,530 | 98,560 | 105.641757 | 10,416,441.329311 |
2022-02-14 23:19:00 | 98,560 | 98,980 | 98,550 | 98,960 | 299.212656 | 29,535,570.109938 |
2022-02-14 23:20:00 | 98,760 | 98,870 | 98,760 | 98,850 | 55.175989 | 5,451,387.611896 |
2022-02-14 23:21:00 | 98,850 | 99,150 | 98,830 | 99,150 | 120.029475 | 11,867,854.623933 |
2022-02-14 23:22:00 | 99,150 | 99,150 | 99,030 | 99,150 | 471.667866 | 46,759,944.655734 |
2022-02-14 23:23:00 | 99,150 | 99,700 | 99,150 | 99,700 | 639.120334 | 63,548,498.869099 |
2022-02-14 23:24:00 | 99,720 | 100,150 | 99,700 | 99,990 | 2,160.52838 | 216,017,967.038552 |
2022-02-14 23:25:00 | 99,990 | 100,000 | 99,530 | 99,640 | 1,391.390971 | 138,946,828.665735 |
2022-02-14 23:26:00 | 99,650 | 99,860 | 99,640 | 99,640 | 188.774533 | 18,811,851.69479 |
2022-02-14 23:27:00 | 99,640 | 99,650 | 99,150 | 99,290 | 656.268882 | 65,326,035.359088 |
2022-02-14 23:28:00 | 99,420 | 99,420 | 99,300 | 99,420 | 161.519043 | 16,043,097.222112 |
2022-02-14 23:29:00 | 99,420 | 99,420 | 99,310 | 99,310 | 270.109366 | 26,835,776.089924 |
2022-02-14 23:30:00 | 99,350 | 99,600 | 99,340 | 99,470 | 289.415696 | 28,765,941.440818 |
2022-02-14 23:31:00 | 99,470 | 99,830 | 99,470 | 99,640 | 477.187935 | 47,565,094.054671 |
2022-02-14 23:32:00 | 99,630 | 99,630 | 99,160 | 99,160 | 450.95441 | 44,799,868.712701 |
2022-02-14 23:33:00 | 99,390 | 99,390 | 98,850 | 98,920 | 499.531029 | 49,461,999.116467 |
2022-02-14 23:34:00 | 99,000 | 99,210 | 98,960 | 99,040 | 858.059056 | 84,947,549.779141 |
2022-02-14 23:35:00 | 99,060 | 99,390 | 99,060 | 99,200 | 415.186394 | 41,196,156.75176 |
2022-02-14 23:36:00 | 99,200 | 99,380 | 99,190 | 99,210 | 422.087717 | 41,893,429.382914 |
2022-02-14 23:37:00 | 99,250 | 99,370 | 99,240 | 99,250 | 311.405699 | 30,909,766.444676 |
2022-02-14 23:38:00 | 99,250 | 99,250 | 99,040 | 99,190 | 228.06537 | 22,611,150.758593 |
2022-02-14 23:39:00 | 99,140 | 99,140 | 98,860 | 98,950 | 337.900558 | 33,452,950.597098 |
2022-02-14 23:40:00 | 98,950 | 99,180 | 98,880 | 99,180 | 81.946418 | 8,113,807.408332 |
2022-02-14 23:41:00 | 99,180 | 99,180 | 99,000 | 99,000 | 189.149234 | 18,727,742.945058 |
2022-02-14 23:42:00 | 99,000 | 99,120 | 98,670 | 99,010 | 741.944413 | 73,442,549.62828 |
2022-02-14 23:43:00 | 99,000 | 99,010 | 99,000 | 99,010 | 129.407239 | 12,812,258.82456 |
2022-02-14 23:44:00 | 99,000 | 99,000 | 98,800 | 99,000 | 257.893623 | 25,502,737.991917 |
2022-02-14 23:45:00 | 99,000 | 99,000 | 98,750 | 98,800 | 373.732657 | 36,918,276.903987 |
2022-02-14 23:46:00 | 98,850 | 98,910 | 98,680 | 98,680 | 247.228812 | 24,412,112.046968 |
2022-02-14 23:47:00 | 98,780 | 98,970 | 98,760 | 98,970 | 377.813452 | 37,368,700.051502 |
2022-02-14 23:48:00 | 98,970 | 98,970 | 98,920 | 98,920 | 117.617653 | 11,638,856.388339 |
2022-02-14 23:49:00 | 98,920 | 98,970 | 98,920 | 98,970 | 92.16914 | 9,119,655.712766 |
2022-02-14 23:50:00 | 99,000 | 99,010 | 98,970 | 99,010 | 315.076823 | 31,193,501.270992 |
2022-02-14 23:51:00 | 99,010 | 99,180 | 99,010 | 99,180 | 92.329224 | 9,147,835.428425 |
2022-02-14 23:52:00 | 99,150 | 99,250 | 99,150 | 99,250 | 153.860147 | 15,260,736.708007 |
2022-02-14 23:53:00 | 99,250 | 99,300 | 99,190 | 99,190 | 226.2639 | 22,449,337.840442 |
2022-02-14 23:54:00 | 99,190 | 99,190 | 99,150 | 99,150 | 42.171961 | 4,182,985.024592 |
2022-02-14 23:55:00 | 99,190 | 99,190 | 99,040 | 99,040 | 129.487891 | 12,834,540.085666 |
2022-02-14 23:56:00 | 99,080 | 99,090 | 99,040 | 99,060 | 93.94989 | 9,307,638.737095 |
2022-02-14 23:57:00 | 99,040 | 99,040 | 98,790 | 98,900 | 95.959313 | 9,496,721.954703 |
2022-02-14 23:58:00 | 98,900 | 98,900 | 98,790 | 98,790 | 55.635225 | 5,496,474.528711 |
2022-02-14 23:59:00 | 98,710 | 98,710 | 98,700 | 98,700 | 64.192806 | 6,336,133.856983 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.