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 |
|---|---|---|---|---|---|---|
2022-02-15 01:42:00 | 98,890 | 99,190 | 98,890 | 99,090 | 31.480967 | 3,117,231.771117 |
2022-02-15 01:43:00 | 99,090 | 99,190 | 99,090 | 99,100 | 104.797998 | 10,386,025.947703 |
2022-02-15 01:44:00 | 99,110 | 99,110 | 99,100 | 99,110 | 72.07172 | 7,142,861.166046 |
2022-02-15 01:45:00 | 99,110 | 99,110 | 99,100 | 99,100 | 3.414718 | 338,414.619115 |
2022-02-15 01:46:00 | 99,100 | 99,100 | 99,100 | 99,100 | 502.873277 | 49,834,741.762592 |
2022-02-15 01:47:00 | 99,100 | 99,100 | 99,060 | 99,060 | 89.705471 | 8,886,592.548617 |
2022-02-15 01:48:00 | 99,060 | 99,110 | 99,060 | 99,110 | 138.057711 | 13,678,503.990099 |
2022-02-15 01:49:00 | 99,110 | 99,500 | 99,110 | 99,200 | 251.297175 | 24,954,419.347936 |
2022-02-15 01:50:00 | 99,200 | 99,200 | 99,200 | 99,200 | 0.051434 | 5,102.299424 |
2022-02-15 01:51:00 | 99,200 | 99,200 | 99,020 | 99,020 | 52.278206 | 5,176,628.010731 |
2022-02-15 01:52:00 | 99,020 | 99,020 | 98,740 | 98,840 | 118.453224 | 11,711,577.17388 |
2022-02-15 01:53:00 | 98,840 | 99,190 | 98,840 | 99,000 | 47.874622 | 4,739,453.835308 |
2022-02-15 01:54:00 | 99,040 | 99,050 | 98,700 | 98,750 | 168.566653 | 16,653,787.393713 |
2022-02-15 01:55:00 | 98,880 | 98,880 | 98,880 | 98,880 | 45.282329 | 4,477,516.722173 |
2022-02-15 01:56:00 | 98,880 | 98,880 | 98,880 | 98,880 | 12.415584 | 1,227,652.918234 |
2022-02-15 01:57:00 | 98,880 | 98,880 | 98,840 | 98,840 | 33.651672 | 3,326,918.926397 |
2022-02-15 01:58:00 | 98,870 | 98,870 | 98,680 | 98,710 | 55.427496 | 5,473,668.263484 |
2022-02-15 01:59:00 | 98,810 | 98,880 | 98,810 | 98,880 | 127.275031 | 12,576,115.840777 |
2022-02-15 02:00:00 | 98,960 | 98,960 | 98,960 | 98,960 | 0.202102 | 19,999.999076 |
2022-02-15 02:01:00 | 98,820 | 99,000 | 98,720 | 98,980 | 19.931581 | 1,971,555.336692 |
2022-02-15 02:02:00 | 98,980 | 99,020 | 98,980 | 99,020 | 20.006488 | 1,980,592.201533 |
2022-02-15 02:03:00 | 99,040 | 99,340 | 99,000 | 99,090 | 117.841331 | 11,684,935.36509 |
2022-02-15 02:04:00 | 99,090 | 99,090 | 99,040 | 99,090 | 81.293793 | 8,053,545.436771 |
2022-02-15 02:05:00 | 99,300 | 99,300 | 99,130 | 99,150 | 128.598363 | 12,750,989.956354 |
2022-02-15 02:06:00 | 99,130 | 99,140 | 99,130 | 99,140 | 48.667301 | 4,824,839.129764 |
2022-02-15 02:07:00 | 99,130 | 99,450 | 99,130 | 99,300 | 137.480897 | 13,648,412.422346 |
2022-02-15 02:08:00 | 99,310 | 99,330 | 99,300 | 99,300 | 181.671514 | 18,040,132.103833 |
2022-02-15 02:09:00 | 99,330 | 99,500 | 99,300 | 99,500 | 161.317853 | 16,036,319.285632 |
2022-02-15 02:10:00 | 99,500 | 99,580 | 99,500 | 99,570 | 208.568861 | 20,763,967.741078 |
2022-02-15 02:11:00 | 99,570 | 99,630 | 99,570 | 99,630 | 91.184586 | 9,080,656.526376 |
2022-02-15 02:12:00 | 99,590 | 99,600 | 99,440 | 99,440 | 155.085828 | 15,442,457.084113 |
2022-02-15 02:13:00 | 99,420 | 99,440 | 99,360 | 99,360 | 10.91227 | 1,084,877.253232 |
2022-02-15 02:14:00 | 99,350 | 99,350 | 99,340 | 99,340 | 42.396065 | 4,212,023.075972 |
2022-02-15 02:16:00 | 99,330 | 99,330 | 99,280 | 99,280 | 83.337553 | 8,273,847.73671 |
2022-02-15 02:17:00 | 99,220 | 99,220 | 99,210 | 99,210 | 36.971313 | 3,668,146.536172 |
2022-02-15 02:18:00 | 99,210 | 99,220 | 99,160 | 99,160 | 69.753947 | 6,920,552.383858 |
2022-02-15 02:19:00 | 99,170 | 99,280 | 99,160 | 99,220 | 54.566166 | 5,411,420.850529 |
2022-02-15 02:20:00 | 99,280 | 99,330 | 99,280 | 99,330 | 6.324585 | 628,042.135069 |
2022-02-15 02:21:00 | 99,340 | 99,340 | 99,340 | 99,340 | 29.406596 | 2,921,251.224785 |
2022-02-15 02:22:00 | 99,340 | 99,590 | 99,340 | 99,420 | 14.046017 | 1,396,316.858636 |
2022-02-15 02:23:00 | 99,420 | 99,420 | 99,380 | 99,400 | 11.468632 | 1,140,168.415496 |
2022-02-15 02:24:00 | 99,340 | 99,340 | 99,330 | 99,330 | 40.744773 | 4,047,433.69485 |
2022-02-15 02:25:00 | 99,330 | 99,330 | 99,310 | 99,310 | 6.901079 | 685,399.488257 |
2022-02-15 02:26:00 | 99,310 | 99,310 | 99,140 | 99,200 | 43.75256 | 4,340,092.742214 |
2022-02-15 02:27:00 | 99,200 | 99,530 | 99,200 | 99,280 | 146.818035 | 14,574,333.743337 |
2022-02-15 02:28:00 | 99,290 | 99,290 | 99,290 | 99,290 | 2.587371 | 256,900.089427 |
2022-02-15 02:30:00 | 99,370 | 99,370 | 99,370 | 99,370 | 0.100634 | 9,999.999586 |
2022-02-15 02:31:00 | 99,370 | 99,420 | 99,370 | 99,420 | 57.404897 | 5,705,864.21339 |
2022-02-15 02:32:00 | 99,430 | 99,430 | 99,430 | 99,430 | 3.12631 | 310,848.999323 |
2022-02-15 02:33:00 | 99,420 | 99,420 | 99,420 | 99,420 | 25.817093 | 2,566,735.373135 |
2022-02-15 02:34:00 | 99,290 | 99,290 | 99,200 | 99,200 | 145.184906 | 14,411,036.532145 |
2022-02-15 02:35:00 | 99,200 | 99,320 | 99,200 | 99,320 | 59.675 | 5,920,703.952929 |
2022-02-15 02:36:00 | 99,260 | 99,260 | 99,260 | 99,260 | 21.359813 | 2,120,174.999669 |
2022-02-15 02:37:00 | 99,260 | 99,260 | 99,260 | 99,260 | 1.73 | 171,719.8 |
2022-02-15 02:38:00 | 99,250 | 99,320 | 99,250 | 99,320 | 230.803447 | 22,909,685.587735 |
2022-02-15 02:39:00 | 99,370 | 99,370 | 99,370 | 99,370 | 18.047097 | 1,793,339.980199 |
2022-02-15 02:40:00 | 99,430 | 99,430 | 99,290 | 99,290 | 10.968739 | 1,089,745.660612 |
2022-02-15 02:41:00 | 99,290 | 99,290 | 99,290 | 99,290 | 50.121629 | 4,976,576.587098 |
2022-02-15 02:42:00 | 99,100 | 99,110 | 99,020 | 99,040 | 20.718687 | 2,052,088.171995 |
2022-02-15 02:43:00 | 99,040 | 99,040 | 99,030 | 99,030 | 10.876044 | 1,077,101.24873 |
2022-02-15 02:44:00 | 99,010 | 99,020 | 99,010 | 99,010 | 83.561687 | 8,273,765.211461 |
2022-02-15 02:45:00 | 99,020 | 99,020 | 99,020 | 99,020 | 0.432049 | 42,781.485049 |
2022-02-15 02:46:00 | 99,250 | 99,250 | 99,250 | 99,250 | 0.100735 | 9,997.98448 |
2022-02-15 02:48:00 | 99,260 | 99,290 | 99,250 | 99,290 | 152.50886 | 15,140,208.041176 |
2022-02-15 02:49:00 | 99,290 | 99,290 | 99,280 | 99,290 | 7.710746 | 765,596.97142 |
2022-02-15 02:50:00 | 99,300 | 99,480 | 99,300 | 99,480 | 96.926372 | 9,639,967.653838 |
2022-02-15 02:51:00 | 99,480 | 99,480 | 99,480 | 99,480 | 26.649783 | 2,651,120.405876 |
2022-02-15 02:52:00 | 99,470 | 99,480 | 99,190 | 99,190 | 23.412397 | 2,325,954.268346 |
2022-02-15 02:53:00 | 99,080 | 99,080 | 98,990 | 99,000 | 73.98933 | 7,325,881.118809 |
2022-02-15 02:54:00 | 98,990 | 98,990 | 98,990 | 98,990 | 5.733453 | 567,554.499601 |
2022-02-15 02:55:00 | 98,980 | 99,000 | 98,980 | 99,000 | 12.894712 | 1,276,513.27532 |
2022-02-15 02:56:00 | 99,010 | 99,010 | 99,000 | 99,000 | 23.4449 | 2,321,053.192 |
2022-02-15 02:57:00 | 99,050 | 99,050 | 99,000 | 99,000 | 70.1887 | 6,949,071.879238 |
2022-02-15 02:58:00 | 99,000 | 99,000 | 99,000 | 99,000 | 46.768 | 4,630,032 |
2022-02-15 02:59:00 | 99,000 | 99,000 | 98,830 | 98,830 | 26.716704 | 2,641,988.713539 |
2022-02-15 03:00:00 | 98,900 | 99,000 | 98,900 | 98,900 | 16.175019 | 1,600,253.83466 |
2022-02-15 03:01:00 | 98,900 | 99,080 | 98,900 | 99,080 | 12.392776 | 1,225,863.565896 |
2022-02-15 03:02:00 | 98,900 | 98,910 | 98,900 | 98,910 | 28.629991 | 2,831,756.609379 |
2022-02-15 03:03:00 | 98,910 | 98,910 | 98,910 | 98,910 | 75.14057 | 7,432,153.741114 |
2022-02-15 03:04:00 | 98,910 | 98,910 | 98,910 | 98,910 | 4.683941 | 463,288.652776 |
2022-02-15 03:05:00 | 98,900 | 98,910 | 98,900 | 98,910 | 21.111625 | 2,088,140.703679 |
2022-02-15 03:06:00 | 99,050 | 99,180 | 99,040 | 99,180 | 50.440121 | 4,996,113.149264 |
2022-02-15 03:07:00 | 99,180 | 99,180 | 99,180 | 99,180 | 15.838698 | 1,570,882.098386 |
2022-02-15 03:08:00 | 99,180 | 99,200 | 99,180 | 99,200 | 27.39111 | 2,716,652.337057 |
2022-02-15 03:09:00 | 99,200 | 99,270 | 99,200 | 99,270 | 216.508411 | 21,490,306.267728 |
2022-02-15 03:10:00 | 99,270 | 99,380 | 99,000 | 99,000 | 231.079112 | 22,896,004.797186 |
2022-02-15 03:11:00 | 99,000 | 99,000 | 98,970 | 98,970 | 42.785134 | 4,234,956.303289 |
2022-02-15 03:12:00 | 98,930 | 99,210 | 98,930 | 98,930 | 37.653698 | 3,728,998.89063 |
2022-02-15 03:13:00 | 98,940 | 98,940 | 98,940 | 98,940 | 1 | 98,940 |
2022-02-15 03:14:00 | 98,940 | 98,940 | 98,940 | 98,940 | 0.373687 | 36,972.603653 |
2022-02-15 03:15:00 | 99,000 | 99,000 | 99,000 | 99,000 | 2.313131 | 228,999.99969 |
2022-02-15 03:16:00 | 99,060 | 99,130 | 99,060 | 99,120 | 28.244275 | 2,798,350.94257 |
2022-02-15 03:17:00 | 99,210 | 99,250 | 99,090 | 99,090 | 45.641116 | 4,525,863.49248 |
2022-02-15 03:18:00 | 99,290 | 99,290 | 99,290 | 99,290 | 0.100766 | 10,005.038268 |
2022-02-15 03:20:00 | 99,250 | 99,250 | 99,250 | 99,250 | 10.805426 | 1,072,438.536455 |
2022-02-15 03:22:00 | 99,290 | 99,350 | 99,290 | 99,300 | 4.106928 | 407,800.077432 |
2022-02-15 03:23:00 | 99,200 | 99,200 | 99,140 | 99,140 | 9.994 | 991,190.3 |
2022-02-15 03:24:00 | 99,050 | 99,070 | 98,650 | 98,650 | 62.59157 | 6,185,720.749564 |
2022-02-15 03:25:00 | 98,650 | 98,650 | 98,540 | 98,650 | 46.719889 | 4,606,028.904508 |
2022-02-15 03:26:00 | 98,650 | 98,650 | 98,650 | 98,650 | 4.315936 | 425,767.0499 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.