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 03:27:00 | 98,650 | 98,650 | 98,650 | 98,650 | 5.0476 | 497,945.74 |
2022-02-15 03:28:00 | 98,660 | 98,660 | 98,650 | 98,660 | 26.2784 | 2,592,626.943178 |
2022-02-15 03:29:00 | 98,660 | 98,660 | 98,650 | 98,650 | 29.342803 | 2,894,667.516987 |
2022-02-15 03:30:00 | 98,940 | 98,940 | 98,660 | 98,660 | 3.641144 | 359,507.73927 |
2022-02-15 03:31:00 | 98,650 | 98,650 | 98,650 | 98,650 | 11.613372 | 1,145,659.169503 |
2022-02-15 03:32:00 | 98,550 | 98,550 | 98,540 | 98,550 | 30.692421 | 3,024,609.732613 |
2022-02-15 03:33:00 | 98,550 | 98,930 | 98,550 | 98,930 | 2.710826 | 268,182.032869 |
2022-02-15 03:34:00 | 98,880 | 98,880 | 98,880 | 98,880 | 31.904568 | 3,154,723.637366 |
2022-02-15 03:35:00 | 98,590 | 98,590 | 98,590 | 98,590 | 30 | 2,957,700 |
2022-02-15 03:36:00 | 98,880 | 98,880 | 98,880 | 98,880 | 44.233143 | 4,373,773.227302 |
2022-02-15 03:37:00 | 98,880 | 98,880 | 98,870 | 98,880 | 136.263106 | 13,473,240.742768 |
2022-02-15 03:38:00 | 98,880 | 98,880 | 98,880 | 98,880 | 88.464311 | 8,747,351.034106 |
2022-02-15 03:39:00 | 98,880 | 98,880 | 98,860 | 98,860 | 6.416149 | 634,351.385038 |
2022-02-15 03:40:00 | 98,680 | 98,690 | 98,650 | 98,650 | 110.590494 | 10,910,934.574096 |
2022-02-15 03:41:00 | 98,740 | 98,800 | 98,650 | 98,800 | 41.14544 | 4,062,526.114287 |
2022-02-15 03:42:00 | 98,740 | 98,740 | 98,740 | 98,740 | 97.2091 | 9,598,426.534 |
2022-02-15 03:43:00 | 98,740 | 98,740 | 98,740 | 98,740 | 0.000081 | 7.974242 |
2022-02-15 03:44:00 | 98,850 | 98,850 | 98,850 | 98,850 | 0.050592 | 5,001.000419 |
2022-02-15 03:45:00 | 98,850 | 98,850 | 98,740 | 98,740 | 23.500381 | 2,322,882.928199 |
2022-02-15 03:46:00 | 98,810 | 98,830 | 98,810 | 98,830 | 145.923224 | 14,420,330.307238 |
2022-02-15 03:47:00 | 98,860 | 98,860 | 98,860 | 98,860 | 10.102286 | 998,711.999892 |
2022-02-15 03:48:00 | 98,550 | 98,550 | 98,550 | 98,550 | 50.736102 | 5,000,042.843231 |
2022-02-15 03:49:00 | 98,560 | 98,580 | 98,560 | 98,580 | 342.911924 | 33,803,870.070323 |
2022-02-15 03:50:00 | 98,590 | 98,600 | 98,530 | 98,600 | 326.091645 | 32,151,129.73665 |
2022-02-15 03:51:00 | 98,600 | 98,610 | 98,000 | 98,260 | 780.661178 | 76,856,056.536189 |
2022-02-15 03:52:00 | 98,320 | 98,320 | 98,320 | 98,320 | 3.104 | 305,185.28 |
2022-02-15 03:53:00 | 98,280 | 98,320 | 98,280 | 98,320 | 91.551279 | 9,000,100.845838 |
2022-02-15 03:54:00 | 98,330 | 98,330 | 98,330 | 98,330 | 7.163028 | 704,340.513741 |
2022-02-15 03:55:00 | 98,350 | 98,400 | 98,350 | 98,400 | 267.485191 | 26,310,293.501411 |
2022-02-15 03:56:00 | 98,400 | 98,400 | 98,400 | 98,400 | 21.587212 | 2,124,181.703112 |
2022-02-15 03:57:00 | 98,400 | 98,400 | 98,400 | 98,400 | 12.2 | 1,200,480 |
2022-02-15 03:58:00 | 98,510 | 98,750 | 98,510 | 98,510 | 212.641073 | 20,949,964.537238 |
2022-02-15 03:59:00 | 98,410 | 98,420 | 98,410 | 98,420 | 4.007889 | 394,424.555918 |
2022-02-15 04:00:00 | 98,410 | 98,420 | 98,410 | 98,420 | 23.738049 | 2,336,115.258853 |
2022-02-15 04:01:00 | 98,570 | 98,570 | 98,570 | 98,570 | 0.202901 | 19,999.999869 |
2022-02-15 04:02:00 | 98,420 | 98,420 | 98,420 | 98,420 | 7.6099 | 748,966.358 |
2022-02-15 04:03:00 | 98,420 | 98,420 | 98,060 | 98,080 | 1,614.684502 | 158,900,162.453909 |
2022-02-15 04:04:00 | 98,060 | 98,060 | 98,060 | 98,060 | 1,814.837375 | 177,962,952.983675 |
2022-02-15 04:05:00 | 98,060 | 98,090 | 98,000 | 98,000 | 5,916.900201 | 580,017,902.968095 |
2022-02-15 04:06:00 | 98,000 | 98,070 | 97,560 | 97,560 | 2,419.270215 | 236,954,215.541376 |
2022-02-15 04:07:00 | 97,560 | 97,560 | 97,500 | 97,540 | 268.057778 | 26,146,585.270411 |
2022-02-15 04:08:00 | 97,540 | 97,540 | 97,500 | 97,500 | 15.8249 | 1,543,307.168206 |
2022-02-15 04:09:00 | 97,500 | 97,500 | 97,370 | 97,370 | 29.421655 | 2,866,632.63104 |
2022-02-15 04:10:00 | 97,370 | 97,370 | 96,750 | 97,110 | 667.529428 | 64,793,814.172677 |
2022-02-15 04:11:00 | 97,110 | 97,420 | 97,060 | 97,420 | 53.9937 | 5,242,814.465873 |
2022-02-15 04:12:00 | 97,210 | 97,420 | 97,210 | 97,420 | 20.732504 | 2,019,480.668905 |
2022-02-15 04:13:00 | 97,210 | 97,210 | 97,170 | 97,200 | 98.566148 | 9,578,958.397463 |
2022-02-15 04:14:00 | 97,200 | 97,350 | 97,200 | 97,350 | 9.374101 | 911,781.082415 |
2022-02-15 04:15:00 | 97,500 | 97,650 | 97,000 | 97,010 | 830.668098 | 80,597,158.891463 |
2022-02-15 04:16:00 | 97,090 | 97,560 | 97,010 | 97,560 | 29.120229 | 2,831,721.352977 |
2022-02-15 04:17:00 | 97,100 | 97,100 | 97,100 | 97,100 | 2.044354 | 198,506.791849 |
2022-02-15 04:18:00 | 97,340 | 97,340 | 96,870 | 96,870 | 30.395115 | 2,946,096.907332 |
2022-02-15 04:19:00 | 97,180 | 97,210 | 97,180 | 97,210 | 75.1981 | 7,309,982.908 |
2022-02-15 04:20:00 | 97,210 | 97,240 | 97,140 | 97,240 | 87.144356 | 8,472,146.587653 |
2022-02-15 04:21:00 | 97,240 | 97,610 | 97,100 | 97,100 | 95.592277 | 9,295,976.31851 |
2022-02-15 04:22:00 | 97,040 | 97,040 | 96,640 | 96,700 | 420.352898 | 40,717,174.070093 |
2022-02-15 04:23:00 | 96,800 | 96,800 | 96,800 | 96,800 | 10.135376 | 981,104.442296 |
2022-02-15 04:24:00 | 96,810 | 96,810 | 96,590 | 96,590 | 91.933855 | 8,887,771.311512 |
2022-02-15 04:25:00 | 96,580 | 96,800 | 96,580 | 96,800 | 166.232535 | 16,057,558.621415 |
2022-02-15 04:26:00 | 96,780 | 96,800 | 96,600 | 96,780 | 31.042317 | 3,000,078.53926 |
2022-02-15 04:27:00 | 96,620 | 96,620 | 96,510 | 96,510 | 17.985827 | 1,737,230.075254 |
2022-02-15 04:28:00 | 96,510 | 96,760 | 96,510 | 96,730 | 180.789601 | 17,460,565.239786 |
2022-02-15 04:29:00 | 96,730 | 97,650 | 96,570 | 96,570 | 217.617341 | 21,154,629.99773 |
2022-02-15 04:30:00 | 96,810 | 96,810 | 96,620 | 96,780 | 95.665195 | 9,253,939.564569 |
2022-02-15 04:31:00 | 96,820 | 96,820 | 96,530 | 96,530 | 51.604284 | 4,984,781.823538 |
2022-02-15 04:32:00 | 96,710 | 96,710 | 96,600 | 96,620 | 77.85172 | 7,525,207.346664 |
2022-02-15 04:34:00 | 96,610 | 97,220 | 96,510 | 96,760 | 274.675812 | 26,586,436.646627 |
2022-02-15 04:35:00 | 96,800 | 96,990 | 96,790 | 96,970 | 552.801374 | 53,522,970.762692 |
2022-02-15 04:36:00 | 97,150 | 97,280 | 97,150 | 97,280 | 41.145449 | 3,998,221.366774 |
2022-02-15 04:37:00 | 97,290 | 97,300 | 97,200 | 97,280 | 232.997778 | 22,660,787.230401 |
2022-02-15 04:38:00 | 97,280 | 97,650 | 97,280 | 97,390 | 181.982915 | 17,710,134.52249 |
2022-02-15 04:39:00 | 97,640 | 97,770 | 97,280 | 97,280 | 304.306331 | 29,695,906.431482 |
2022-02-15 04:40:00 | 97,470 | 97,710 | 97,470 | 97,630 | 7.770183 | 758,237.636617 |
2022-02-15 04:41:00 | 97,630 | 97,730 | 97,480 | 97,480 | 67.080446 | 6,549,806.393531 |
2022-02-15 04:42:00 | 97,490 | 97,680 | 97,470 | 97,680 | 159.193995 | 15,545,185.859706 |
2022-02-15 04:43:00 | 97,660 | 97,680 | 97,370 | 97,370 | 30.054292 | 2,928,750.614971 |
2022-02-15 04:44:00 | 97,420 | 97,740 | 97,420 | 97,740 | 66.049261 | 6,454,748.603652 |
2022-02-15 04:45:00 | 97,730 | 97,740 | 97,730 | 97,740 | 98.869519 | 9,662,915.856798 |
2022-02-15 04:46:00 | 97,890 | 97,890 | 97,740 | 97,760 | 33.743972 | 3,301,757.659323 |
2022-02-15 04:47:00 | 97,760 | 97,760 | 97,730 | 97,730 | 35.846294 | 3,503,721.437624 |
2022-02-15 04:48:00 | 97,650 | 97,650 | 97,650 | 97,650 | 10.240655 | 999,999.99981 |
2022-02-15 04:49:00 | 97,430 | 97,430 | 97,430 | 97,430 | 4.639901 | 452,065.559302 |
2022-02-15 04:50:00 | 97,430 | 97,780 | 97,430 | 97,780 | 108.832034 | 10,619,540.291236 |
2022-02-15 04:51:00 | 97,840 | 97,890 | 97,840 | 97,880 | 2.032387 | 198,946.042958 |
2022-02-15 04:52:00 | 97,880 | 97,890 | 97,880 | 97,890 | 32.352348 | 3,166,955.159918 |
2022-02-15 04:53:00 | 97,890 | 97,890 | 97,890 | 97,890 | 6.369387 | 623,499.24938 |
2022-02-15 04:54:00 | 97,890 | 97,890 | 97,890 | 97,890 | 402.217167 | 39,373,038.499166 |
2022-02-15 04:55:00 | 97,890 | 97,890 | 97,890 | 97,890 | 6.346975 | 621,305.346531 |
2022-02-15 04:57:00 | 97,810 | 97,810 | 97,510 | 97,810 | 14.751272 | 1,441,297.657812 |
2022-02-15 04:58:00 | 97,810 | 97,840 | 97,810 | 97,840 | 43.140543 | 4,220,856.002299 |
2022-02-15 04:59:00 | 97,830 | 97,840 | 97,520 | 97,840 | 35.485803 | 3,470,285.840321 |
2022-02-15 05:00:00 | 97,830 | 97,830 | 97,830 | 97,830 | 0.98204 | 96,072.999614 |
2022-02-15 05:01:00 | 97,500 | 97,780 | 97,500 | 97,780 | 90.69356 | 8,850,798.12535 |
2022-02-15 05:02:00 | 97,680 | 97,780 | 97,680 | 97,780 | 23.963714 | 2,342,420.489076 |
2022-02-15 05:03:00 | 97,780 | 97,780 | 97,780 | 97,780 | 0.149984 | 14,665.468765 |
2022-02-15 05:04:00 | 97,730 | 97,830 | 97,730 | 97,830 | 25.339161 | 2,478,377.449332 |
2022-02-15 05:05:00 | 97,500 | 97,500 | 97,470 | 97,470 | 25.453094 | 2,481,160.904952 |
2022-02-15 05:06:00 | 97,420 | 97,470 | 97,220 | 97,310 | 78.614191 | 7,655,618.222039 |
2022-02-15 05:07:00 | 97,220 | 97,310 | 97,220 | 97,310 | 28.987 | 2,819,011.57063 |
2022-02-15 05:08:00 | 97,210 | 97,500 | 97,210 | 97,500 | 25.216303 | 2,454,251.267599 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.