Search is not available for this dataset
Date stringlengths 19 19 | open float64 52 886 | high float64 52.2 889 | low float64 51.9 880 | close float64 52 885 | volume float64 0 181M | value float64 0 66.2B |
|---|---|---|---|---|---|---|
2021-02-24 21:45:00 | 59.4 | 59.5 | 59.3 | 59.4 | 2,097,399.664948 | 124,528,577.299388 |
2021-02-24 21:46:00 | 59.4 | 59.5 | 59.4 | 59.4 | 4,303,998.140319 | 255,845,333.577486 |
2021-02-24 21:47:00 | 59.4 | 59.6 | 59.4 | 59.5 | 4,516,299.342584 | 268,595,082.556284 |
2021-02-24 21:48:00 | 59.5 | 59.6 | 59.4 | 59.4 | 2,187,734.847299 | 130,105,037.54904 |
2021-02-24 21:49:00 | 59.5 | 59.5 | 59.4 | 59.4 | 3,893,805.615066 | 231,359,786.081176 |
2021-02-24 21:50:00 | 59.4 | 59.5 | 59.4 | 59.4 | 2,300,702.751722 | 136,679,047.007239 |
2021-02-24 21:51:00 | 59.4 | 59.5 | 59.3 | 59.5 | 2,876,549.192465 | 170,820,594.378458 |
2021-02-24 21:52:00 | 59.4 | 59.5 | 59.2 | 59.3 | 4,217,549.244318 | 250,270,895.73916 |
2021-02-24 21:53:00 | 59.3 | 59.3 | 58.9 | 59.1 | 8,963,953.436801 | 530,245,240.301035 |
2021-02-24 21:54:00 | 59.1 | 59.1 | 58.6 | 58.7 | 12,662,168.419118 | 745,692,348.714871 |
2021-02-24 21:55:00 | 58.6 | 58.9 | 58.4 | 58.9 | 10,203,411.867724 | 597,920,643.548971 |
2021-02-24 21:56:00 | 58.8 | 59.2 | 58.8 | 59 | 5,048,675.230326 | 297,958,870.643029 |
2021-02-24 21:57:00 | 59 | 59.1 | 58.7 | 58.8 | 6,113,041.245748 | 360,085,833.997593 |
2021-02-24 21:58:00 | 58.8 | 58.8 | 58.5 | 58.7 | 5,549,294.226779 | 325,331,459.284812 |
2021-02-24 21:59:00 | 58.7 | 58.9 | 58.7 | 58.8 | 3,748,744.926242 | 220,449,138.147909 |
2021-02-24 22:00:00 | 58.8 | 61.1 | 58.7 | 60.9 | 28,183,263.493589 | 1,688,070,636.390768 |
2021-02-24 22:01:00 | 61.1 | 65.4 | 61 | 64.7 | 90,935,905.394713 | 5,779,118,195.023857 |
2021-02-24 22:02:00 | 65.4 | 67.9 | 64.7 | 67.8 | 98,283,018.19205 | 6,489,430,968.143984 |
2021-02-24 22:03:00 | 67.7 | 74.8 | 67.7 | 74.4 | 125,240,676.549055 | 9,023,223,846.143349 |
2021-02-24 22:04:00 | 74.4 | 74.8 | 65.3 | 65.3 | 102,188,766.738098 | 7,437,537,215.203895 |
2021-02-24 22:05:00 | 67.5 | 68.4 | 64.8 | 65 | 98,250,487.989442 | 6,526,801,993.396235 |
2021-02-24 22:06:00 | 64.7 | 66.6 | 63.6 | 65.6 | 87,966,962.379119 | 5,723,123,911.993362 |
2021-02-24 22:07:00 | 65.5 | 66.5 | 64.5 | 65.3 | 44,665,404.679233 | 2,931,158,595.182694 |
2021-02-24 22:08:00 | 65.3 | 66.5 | 65.1 | 66.5 | 30,029,804.38335 | 1,978,785,313.091225 |
2021-02-24 22:09:00 | 66.6 | 68 | 66 | 67.2 | 58,467,315.30507 | 3,921,071,530.921403 |
2021-02-24 22:10:00 | 67 | 67.2 | 64.6 | 65.7 | 56,953,411.295928 | 3,757,882,088.64611 |
2021-02-24 22:11:00 | 65.8 | 66.5 | 65.7 | 66 | 37,591,249.182075 | 2,487,256,765.894476 |
2021-02-24 22:12:00 | 66 | 66 | 64.6 | 65.1 | 31,705,640.155233 | 2,069,291,129.444852 |
2021-02-24 22:13:00 | 65.4 | 66.1 | 65.1 | 65.7 | 23,018,394.576509 | 1,510,796,774.069742 |
2021-02-24 22:14:00 | 65.6 | 66.5 | 65.3 | 65.8 | 28,421,059.426568 | 1,873,074,305.046847 |
2021-02-24 22:15:00 | 65.7 | 66.5 | 64.1 | 64.3 | 36,611,968.060571 | 2,392,168,089.886404 |
2021-02-24 22:16:00 | 64.2 | 64.5 | 63.3 | 63.4 | 52,963,592.60551 | 3,381,459,598.424257 |
2021-02-24 22:17:00 | 63.5 | 64.2 | 63.4 | 63.5 | 30,230,256.687912 | 1,926,783,147.972467 |
2021-02-24 22:18:00 | 63.6 | 63.6 | 61.9 | 62.1 | 51,417,158.775255 | 3,216,503,926.050458 |
2021-02-24 22:19:00 | 62.2 | 62.4 | 61.2 | 61.8 | 43,084,311.441272 | 2,663,654,228.600807 |
2021-02-24 22:20:00 | 61.9 | 62.9 | 61.7 | 61.8 | 27,711,870.544442 | 1,729,988,393.697668 |
2021-02-24 22:21:00 | 61.9 | 63.1 | 61.7 | 63.1 | 19,899,177.934668 | 1,243,586,863.724204 |
2021-02-24 22:22:00 | 63 | 63.8 | 62.5 | 62.8 | 24,445,621.212222 | 1,545,384,568.333936 |
2021-02-24 22:23:00 | 62.8 | 63.8 | 62.8 | 63.7 | 14,157,100.055629 | 897,042,324.720633 |
2021-02-24 22:24:00 | 63.7 | 64 | 62.7 | 63.4 | 22,276,407.486916 | 1,413,145,268.899144 |
2021-02-24 22:25:00 | 63.3 | 63.9 | 63.1 | 63.8 | 15,442,704.493363 | 981,210,842.338875 |
2021-02-24 22:26:00 | 63.7 | 64.6 | 63.7 | 64.4 | 17,937,213.837767 | 1,151,166,460.350716 |
2021-02-24 22:27:00 | 64.3 | 64.5 | 63.2 | 63.5 | 21,746,359.888514 | 1,388,340,239.446653 |
2021-02-24 22:28:00 | 63.6 | 64 | 62.5 | 63 | 18,891,647.367744 | 1,193,783,834.320524 |
2021-02-24 22:29:00 | 63.1 | 63.7 | 63 | 63.3 | 14,964,319.61718 | 949,020,156.10906 |
2021-02-24 22:30:00 | 63.4 | 64.6 | 63.3 | 64.4 | 26,442,298.683046 | 1,697,008,694.233882 |
2021-02-24 22:31:00 | 64.3 | 64.5 | 63.5 | 64 | 16,542,808.038379 | 1,056,046,071.134424 |
2021-02-24 22:32:00 | 63.9 | 64 | 62.8 | 63.1 | 20,274,441.14769 | 1,281,612,747.826766 |
2021-02-24 22:33:00 | 63.4 | 63.8 | 63 | 63.8 | 10,856,424.534732 | 688,595,619.780483 |
2021-02-24 22:34:00 | 63.8 | 63.9 | 63 | 63 | 11,697,280.820574 | 741,892,017.12221 |
2021-02-24 22:35:00 | 63 | 63.1 | 62.5 | 62.9 | 18,498,245.035421 | 1,161,857,177.422705 |
2021-02-24 22:36:00 | 62.8 | 63.5 | 62.8 | 63.3 | 7,494,781.111027 | 473,807,238.060954 |
2021-02-24 22:37:00 | 63.2 | 64.2 | 63.2 | 64.2 | 15,350,562.608042 | 978,038,461.780366 |
2021-02-24 22:38:00 | 64.2 | 64.3 | 63.3 | 63.5 | 14,418,991.940165 | 921,214,957.540621 |
2021-02-24 22:39:00 | 63.4 | 63.6 | 63.1 | 63.1 | 12,165,383.950727 | 770,305,240.553942 |
2021-02-24 22:40:00 | 63.2 | 64.2 | 63.1 | 64 | 10,506,371.829216 | 669,704,942.349191 |
2021-02-24 22:41:00 | 64.1 | 64.2 | 63.5 | 63.8 | 10,340,855.667969 | 660,300,850.432236 |
2021-02-24 22:42:00 | 63.7 | 64 | 63.7 | 63.9 | 6,511,402.889749 | 416,038,019.341312 |
2021-02-24 22:43:00 | 64 | 64 | 63.6 | 63.8 | 8,922,059.069677 | 569,341,514.471271 |
2021-02-24 22:44:00 | 63.9 | 64.7 | 63.7 | 64.6 | 12,022,950.80421 | 771,430,064.254061 |
2021-02-24 22:45:00 | 64.6 | 66 | 64.5 | 65.1 | 33,994,432.73728 | 2,216,596,782.50428 |
2021-02-24 22:46:00 | 65.1 | 65.4 | 64.1 | 65.4 | 29,246,306.201586 | 1,893,801,986.888203 |
2021-02-24 22:47:00 | 65.2 | 67 | 65.2 | 66.9 | 34,306,704.41715 | 2,270,477,977.270622 |
2021-02-24 22:48:00 | 66.8 | 67 | 65.9 | 66.8 | 47,940,581.11554 | 3,186,519,161.167028 |
2021-02-24 22:49:00 | 66.7 | 68.3 | 66.4 | 66.4 | 60,555,395.201665 | 4,090,299,778.248614 |
2021-02-24 22:50:00 | 66.7 | 68 | 66.4 | 67.4 | 47,623,501.60108 | 3,196,315,420.886239 |
2021-02-24 22:51:00 | 67.1 | 69.2 | 67 | 68.8 | 54,165,486.178987 | 3,697,068,748.389116 |
2021-02-24 22:52:00 | 68.8 | 70.8 | 68.3 | 70.7 | 76,581,601.108624 | 5,336,655,239.323015 |
2021-02-24 22:53:00 | 70.8 | 73.1 | 69.6 | 70.4 | 99,455,348.647892 | 7,164,475,027.48333 |
2021-02-24 22:54:00 | 69.6 | 71.9 | 67 | 69 | 96,249,550.503994 | 6,554,016,407.047317 |
2021-02-24 22:55:00 | 68.4 | 68.8 | 66.4 | 67 | 63,648,580.568527 | 4,291,971,749.757892 |
2021-02-24 22:56:00 | 67.4 | 68.1 | 66.9 | 67.2 | 49,964,406.846693 | 3,373,151,428.486313 |
2021-02-24 22:57:00 | 67.3 | 68 | 66.5 | 67.5 | 42,404,392.655455 | 2,848,576,700.583633 |
2021-02-24 22:58:00 | 67.6 | 67.7 | 66.6 | 66.8 | 24,067,644.974704 | 1,615,338,514.37626 |
2021-02-24 22:59:00 | 66.7 | 67.7 | 66.7 | 67.5 | 35,791,877.127198 | 2,405,859,377.2286 |
2021-02-24 23:00:00 | 67.3 | 67.5 | 66.5 | 67.4 | 38,207,087.438183 | 2,559,903,398.517164 |
2021-02-24 23:01:00 | 67.4 | 68.9 | 67.3 | 68.6 | 44,307,860.42452 | 3,022,394,367.691776 |
2021-02-24 23:02:00 | 68.8 | 69 | 68 | 69 | 48,266,639.551222 | 3,311,690,805.94533 |
2021-02-24 23:03:00 | 69 | 70.7 | 68.2 | 69.6 | 60,536,144.253831 | 4,218,060,526.680485 |
2021-02-24 23:04:00 | 69.6 | 70 | 67.8 | 68 | 50,044,816.881905 | 3,456,937,750.716353 |
2021-02-24 23:05:00 | 67.9 | 69 | 67.7 | 67.9 | 43,082,313.202832 | 2,946,127,521.13356 |
2021-02-24 23:06:00 | 68 | 68.4 | 67.1 | 67.6 | 41,459,899.975136 | 2,806,185,827.270742 |
2021-02-24 23:07:00 | 67.6 | 68.4 | 67.5 | 67.8 | 22,385,901.017916 | 1,521,504,733.814605 |
2021-02-24 23:08:00 | 67.9 | 68.4 | 67.4 | 67.6 | 27,413,660.267105 | 1,863,275,161.556735 |
2021-02-24 23:09:00 | 67.3 | 67.9 | 67.3 | 67.7 | 17,202,118.75834 | 1,162,559,209.8198 |
2021-02-24 23:10:00 | 67.8 | 67.9 | 66.2 | 66.3 | 33,078,861.293296 | 2,217,547,376.984246 |
2021-02-24 23:11:00 | 66.4 | 66.5 | 65.7 | 66.3 | 32,493,046.782438 | 2,147,064,705.902186 |
2021-02-24 23:12:00 | 66.4 | 66.9 | 66.3 | 66.9 | 20,470,441.942218 | 1,361,261,984.029407 |
2021-02-24 23:13:00 | 66.9 | 67 | 66.2 | 66.2 | 21,028,330.200988 | 1,402,343,733.851184 |
2021-02-24 23:14:00 | 66.2 | 66.8 | 66.2 | 66.8 | 15,075,873.098099 | 1,002,446,094.326185 |
2021-02-24 23:15:00 | 66.9 | 66.9 | 65.6 | 66.3 | 21,828,009.15375 | 1,443,659,533.545404 |
2021-02-24 23:16:00 | 66 | 66.4 | 65.8 | 66.3 | 19,332,556.590288 | 1,278,080,111.064717 |
2021-02-24 23:17:00 | 66.3 | 66.8 | 66 | 66.1 | 18,340,394.703109 | 1,219,478,729.438433 |
2021-02-24 23:18:00 | 66.2 | 66.6 | 66 | 66.5 | 11,896,059.888252 | 788,686,830.205295 |
2021-02-24 23:19:00 | 66.5 | 67.5 | 66.3 | 66.6 | 21,416,325.328441 | 1,433,220,129.389684 |
2021-02-24 23:20:00 | 66.6 | 67.4 | 66.5 | 67.1 | 16,030,144.015462 | 1,073,117,027.009583 |
2021-02-24 23:21:00 | 67 | 67.2 | 66.6 | 66.7 | 9,528,236.30814 | 637,503,864.002823 |
2021-02-24 23:22:00 | 66.8 | 67 | 66.7 | 66.9 | 10,625,501.07252 | 710,186,818.382763 |
2021-02-24 23:23:00 | 66.9 | 68 | 66.8 | 67.7 | 17,066,005.878426 | 1,150,570,076.300979 |
2021-02-24 23:24:00 | 67.7 | 67.8 | 66.9 | 67.1 | 17,493,912.277329 | 1,177,517,405.93468 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.