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 05:09:00 | 97,340 | 97,490 | 97,340 | 97,490 | 0.209445 | 20,395.080104 |
2022-02-15 05:14:00 | 97,460 | 97,470 | 97,460 | 97,470 | 13.815198 | 1,346,560.044756 |
2022-02-15 05:15:00 | 97,470 | 97,490 | 97,470 | 97,490 | 34.844608 | 3,396,403.92924 |
2022-02-15 05:16:00 | 97,490 | 97,500 | 97,470 | 97,470 | 42.79662 | 4,171,919.391464 |
2022-02-15 05:17:00 | 97,250 | 97,350 | 97,240 | 97,250 | 11.561519 | 1,125,416.679759 |
2022-02-15 05:18:00 | 97,240 | 97,240 | 97,170 | 97,180 | 0.777307 | 75,567.757791 |
2022-02-15 05:19:00 | 97,160 | 97,250 | 97,100 | 97,100 | 0.258828 | 25,153.31966 |
2022-02-15 05:20:00 | 97,000 | 97,000 | 96,820 | 96,900 | 4.548236 | 440,373.682078 |
2022-02-15 05:21:00 | 96,900 | 97,090 | 96,900 | 96,920 | 31.630601 | 3,067,013.907943 |
2022-02-15 05:22:00 | 97,100 | 97,150 | 97,100 | 97,150 | 5.562356 | 540,289.200614 |
2022-02-15 05:23:00 | 97,190 | 97,250 | 97,080 | 97,250 | 38.577888 | 3,749,286.173043 |
2022-02-15 05:24:00 | 97,260 | 97,260 | 97,260 | 97,260 | 0.192345 | 18,707.516522 |
2022-02-15 05:25:00 | 97,500 | 97,500 | 97,500 | 97,500 | 0.205128 | 19,999.9995 |
2022-02-15 05:26:00 | 97,500 | 97,500 | 97,440 | 97,440 | 31.510036 | 3,071,071.279275 |
2022-02-15 05:27:00 | 97,440 | 97,500 | 97,440 | 97,500 | 17.320143 | 1,688,603.946635 |
2022-02-15 05:28:00 | 97,650 | 97,670 | 97,650 | 97,670 | 120.288438 | 11,747,189.800176 |
2022-02-15 05:29:00 | 97,670 | 97,670 | 97,540 | 97,540 | 15.852951 | 1,548,161.578149 |
2022-02-15 05:32:00 | 97,700 | 97,730 | 97,700 | 97,730 | 28.95959 | 2,829,411.986965 |
2022-02-15 05:33:00 | 98,030 | 98,130 | 98,030 | 98,080 | 28.260158 | 2,771,753.860909 |
2022-02-15 05:34:00 | 98,130 | 98,500 | 98,130 | 98,500 | 29.884411 | 2,934,965.554195 |
2022-02-15 05:35:00 | 98,200 | 98,410 | 98,190 | 98,190 | 28.526022 | 2,800,993.513754 |
2022-02-15 05:36:00 | 98,420 | 98,430 | 98,420 | 98,430 | 5.265446 | 518,226.12583 |
2022-02-15 05:38:00 | 98,350 | 98,360 | 98,350 | 98,360 | 15.167194 | 1,491,799.999721 |
2022-02-15 05:39:00 | 98,380 | 98,390 | 98,370 | 98,370 | 36.44843 | 3,585,690.806793 |
2022-02-15 05:40:00 | 98,360 | 98,360 | 98,190 | 98,230 | 26.113631 | 2,564,754.46448 |
2022-02-15 05:41:00 | 98,190 | 98,360 | 98,190 | 98,360 | 0.508265 | 49,949.770573 |
2022-02-15 05:42:00 | 98,350 | 98,350 | 98,350 | 98,350 | 3.05033 | 299,999.999758 |
2022-02-15 05:43:00 | 98,170 | 98,170 | 98,120 | 98,120 | 20.406635 | 2,003,317.668314 |
2022-02-15 05:44:00 | 98,170 | 98,360 | 98,120 | 98,360 | 28.536283 | 2,804,939.794629 |
2022-02-15 05:46:00 | 98,320 | 98,320 | 98,190 | 98,190 | 16.760208 | 1,646,681.28474 |
2022-02-15 05:47:00 | 98,180 | 98,180 | 98,180 | 98,180 | 0.539825 | 53,000.000828 |
2022-02-15 05:49:00 | 98,190 | 98,430 | 98,180 | 98,430 | 7.234297 | 710,741.594569 |
2022-02-15 05:50:00 | 98,220 | 98,220 | 98,140 | 98,140 | 22.460104 | 2,205,016.363166 |
2022-02-15 05:51:00 | 98,150 | 98,170 | 98,150 | 98,150 | 4.571037 | 448,673.420411 |
2022-02-15 05:52:00 | 98,390 | 98,390 | 98,390 | 98,390 | 0.101636 | 9,999.999493 |
2022-02-15 05:53:00 | 98,390 | 98,390 | 98,360 | 98,360 | 1.318103 | 129,671.999341 |
2022-02-15 05:54:00 | 98,170 | 98,360 | 98,150 | 98,360 | 85.357997 | 8,378,237.737955 |
2022-02-15 05:55:00 | 98,360 | 98,380 | 98,360 | 98,380 | 105.657704 | 10,394,542.798032 |
2022-02-15 05:56:00 | 98,380 | 98,380 | 98,380 | 98,380 | 23.538335 | 2,315,701.419927 |
2022-02-15 05:57:00 | 98,370 | 98,370 | 98,270 | 98,370 | 14.8978 | 1,465,006.790442 |
2022-02-15 06:01:00 | 98,260 | 98,260 | 98,200 | 98,200 | 65.444001 | 6,427,211.494595 |
2022-02-15 06:02:00 | 98,150 | 98,150 | 98,150 | 98,150 | 42.423458 | 4,163,862.423312 |
2022-02-15 06:03:00 | 98,140 | 98,140 | 98,030 | 98,120 | 26.356611 | 2,584,149.594082 |
2022-02-15 06:04:00 | 98,080 | 98,120 | 98,030 | 98,120 | 404.461208 | 39,677,324.124585 |
2022-02-15 06:05:00 | 98,070 | 98,120 | 98,070 | 98,090 | 55.37333 | 5,431,940.351733 |
2022-02-15 06:06:00 | 97,990 | 98,000 | 97,990 | 98,000 | 15.437335 | 1,512,729.139188 |
2022-02-15 06:07:00 | 97,840 | 98,000 | 97,660 | 97,790 | 29.724023 | 2,909,455.641592 |
2022-02-15 06:08:00 | 97,970 | 98,000 | 97,970 | 98,000 | 860.696005 | 84,346,264.198036 |
2022-02-15 06:09:00 | 97,890 | 97,990 | 97,880 | 97,920 | 79.448466 | 7,779,042.348523 |
2022-02-15 06:10:00 | 97,920 | 97,920 | 97,920 | 97,920 | 31.915811 | 3,125,196.20137 |
2022-02-15 06:11:00 | 97,780 | 97,920 | 97,680 | 97,690 | 23.787669 | 2,326,287.525509 |
2022-02-15 06:12:00 | 97,690 | 97,690 | 97,680 | 97,680 | 16.968207 | 1,657,622.060265 |
2022-02-15 06:13:00 | 97,850 | 97,870 | 97,660 | 97,660 | 41.323491 | 4,038,009.851028 |
2022-02-15 06:14:00 | 97,660 | 97,660 | 97,660 | 97,660 | 8.903 | 869,466.98 |
2022-02-15 06:15:00 | 97,870 | 97,870 | 97,540 | 97,540 | 22.867468 | 2,232,870.094918 |
2022-02-15 06:16:00 | 97,540 | 97,540 | 97,440 | 97,440 | 5.422035 | 528,484.918385 |
2022-02-15 06:18:00 | 97,440 | 97,740 | 97,410 | 97,540 | 24.435472 | 2,383,521.583713 |
2022-02-15 06:19:00 | 97,410 | 97,590 | 97,400 | 97,590 | 52.405999 | 5,104,484.532066 |
2022-02-15 06:21:00 | 97,400 | 97,400 | 97,400 | 97,400 | 1 | 97,400 |
2022-02-15 06:22:00 | 97,420 | 97,420 | 97,340 | 97,340 | 339.99516 | 33,113,765.065883 |
2022-02-15 06:23:00 | 97,340 | 97,340 | 97,340 | 97,340 | 62.85074 | 6,117,890.98877 |
2022-02-15 06:24:00 | 97,340 | 97,680 | 97,340 | 97,350 | 4.923889 | 479,502.930901 |
2022-02-15 06:25:00 | 97,370 | 97,370 | 97,350 | 97,350 | 54 | 5,257,853.909378 |
2022-02-15 06:26:00 | 97,350 | 97,350 | 97,350 | 97,350 | 62.831285 | 6,116,625.641478 |
2022-02-15 06:27:00 | 97,300 | 97,300 | 97,230 | 97,230 | 6.243908 | 607,497.80905 |
2022-02-15 06:28:00 | 97,230 | 97,230 | 97,220 | 97,220 | 13.465058 | 1,309,101.91836 |
2022-02-15 06:29:00 | 97,300 | 97,490 | 97,300 | 97,490 | 35.993778 | 3,502,204.525259 |
2022-02-15 06:30:00 | 97,410 | 97,420 | 97,410 | 97,420 | 1.641931 | 159,950.762569 |
2022-02-15 06:31:00 | 97,470 | 97,860 | 97,300 | 97,300 | 831.167775 | 81,281,963.912612 |
2022-02-15 06:32:00 | 97,300 | 97,300 | 97,300 | 97,300 | 7.115284 | 692,317.156552 |
2022-02-15 06:33:00 | 97,330 | 97,400 | 97,300 | 97,330 | 165.777492 | 16,141,408.762975 |
2022-02-15 06:34:00 | 97,330 | 97,330 | 97,200 | 97,200 | 105.531749 | 10,262,051.708572 |
2022-02-15 06:35:00 | 97,210 | 97,220 | 97,210 | 97,220 | 88.857466 | 8,638,673.230004 |
2022-02-15 06:36:00 | 97,210 | 97,210 | 97,210 | 97,210 | 131.796191 | 12,811,907.684338 |
2022-02-15 06:37:00 | 97,580 | 97,580 | 97,240 | 97,280 | 18.446132 | 1,794,431.579047 |
2022-02-15 06:38:00 | 97,460 | 97,460 | 97,460 | 97,460 | 2.052124 | 199,999.999192 |
2022-02-15 06:39:00 | 97,240 | 97,240 | 97,030 | 97,050 | 89.096284 | 8,655,850.144721 |
2022-02-15 06:40:00 | 97,280 | 97,280 | 97,280 | 97,280 | 7.590704 | 738,423.689984 |
2022-02-15 06:42:00 | 97,280 | 97,280 | 97,200 | 97,280 | 268.108453 | 26,081,500.443836 |
2022-02-15 06:43:00 | 97,460 | 97,490 | 97,460 | 97,490 | 17.649892 | 1,720,624.490352 |
2022-02-15 06:44:00 | 97,490 | 97,490 | 97,490 | 97,490 | 13.943041 | 1,359,307.077814 |
2022-02-15 06:45:00 | 97,490 | 97,490 | 97,490 | 97,490 | 31.577641 | 3,078,504.234739 |
2022-02-15 06:46:00 | 97,400 | 97,400 | 97,400 | 97,400 | 1.250699 | 121,818.090392 |
2022-02-15 06:48:00 | 97,400 | 97,400 | 97,400 | 97,400 | 5.673504 | 552,599.298366 |
2022-02-15 06:49:00 | 97,500 | 97,580 | 97,450 | 97,500 | 46.925089 | 4,574,321.953597 |
2022-02-15 06:50:00 | 97,500 | 97,580 | 97,500 | 97,580 | 36.637016 | 3,575,012.294581 |
2022-02-15 06:51:00 | 97,630 | 97,630 | 97,630 | 97,630 | 50 | 4,881,500 |
2022-02-15 06:52:00 | 97,680 | 98,120 | 97,640 | 97,850 | 184.124511 | 18,015,523.130435 |
2022-02-15 06:53:00 | 97,850 | 98,190 | 97,770 | 98,190 | 100.246161 | 9,830,659.464853 |
2022-02-15 06:54:00 | 98,060 | 98,200 | 98,060 | 98,190 | 81.554608 | 8,007,992.107763 |
2022-02-15 06:55:00 | 98,200 | 98,200 | 98,190 | 98,190 | 39.307114 | 3,859,731.418812 |
2022-02-15 06:56:00 | 98,190 | 98,190 | 98,120 | 98,120 | 86.339692 | 8,476,911.609386 |
2022-02-15 06:57:00 | 98,130 | 98,130 | 98,130 | 98,130 | 4.242956 | 416,361.288962 |
2022-02-15 06:58:00 | 98,140 | 98,140 | 98,120 | 98,120 | 101.509143 | 9,962,103.587223 |
2022-02-15 06:59:00 | 98,120 | 98,120 | 98,110 | 98,120 | 121.53297 | 11,924,515.04093 |
2022-02-15 07:00:00 | 98,090 | 98,420 | 98,090 | 98,420 | 100.662097 | 9,887,373.67272 |
2022-02-15 07:01:00 | 98,370 | 98,490 | 98,090 | 98,470 | 62.288407 | 6,133,191.682594 |
2022-02-15 07:02:00 | 98,620 | 98,700 | 98,560 | 98,620 | 186.121867 | 18,364,451.125666 |
2022-02-15 07:03:00 | 98,620 | 98,900 | 98,620 | 98,900 | 220.103738 | 21,717,337.312233 |
2022-02-15 07:04:00 | 98,730 | 98,880 | 98,730 | 98,880 | 0.227907 | 22,510.730412 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.