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 23:25:00 | 67.1 | 67.6 | 66.7 | 67 | 15,146,815.810258 | 1,017,017,768.504991 |
2021-02-24 23:26:00 | 67 | 67.5 | 66.8 | 67.1 | 12,978,734.188658 | 871,847,598.931043 |
2021-02-24 23:27:00 | 67.2 | 67.2 | 66.7 | 66.8 | 14,267,397.146877 | 954,647,786.358863 |
2021-02-24 23:28:00 | 66.8 | 67.6 | 66.8 | 67.5 | 12,387,529.723849 | 832,474,584.413397 |
2021-02-24 23:29:00 | 67.4 | 67.6 | 67.1 | 67.5 | 9,076,555.802066 | 611,202,702.134024 |
2021-02-24 23:30:00 | 67.4 | 68.7 | 67.4 | 68.4 | 29,202,365.706439 | 1,988,113,602.651963 |
2021-02-24 23:31:00 | 68.4 | 68.8 | 68.1 | 68.4 | 31,136,337.32727 | 2,131,682,414.906135 |
2021-02-24 23:32:00 | 68.2 | 68.8 | 68 | 68.1 | 21,879,092.249729 | 1,495,879,577.973021 |
2021-02-24 23:33:00 | 68.1 | 68.2 | 67.1 | 67.5 | 23,595,066.71253 | 1,595,440,306.326603 |
2021-02-24 23:34:00 | 67.3 | 67.9 | 67.3 | 67.5 | 16,124,865.974313 | 1,090,315,222.150065 |
2021-02-24 23:35:00 | 67.6 | 67.6 | 66.8 | 66.9 | 16,805,335.999841 | 1,127,741,245.16227 |
2021-02-24 23:36:00 | 66.8 | 67.3 | 66.5 | 66.5 | 23,866,339.154615 | 1,596,104,915.431622 |
2021-02-24 23:37:00 | 66.5 | 66.8 | 66 | 66 | 27,500,295.276974 | 1,825,639,583.477143 |
2021-02-24 23:38:00 | 66 | 66.7 | 66 | 66.5 | 16,209,646.417991 | 1,075,602,538.519728 |
2021-02-24 23:39:00 | 66.6 | 67 | 66.4 | 66.8 | 14,769,668.017964 | 985,048,589.533604 |
2021-02-24 23:40:00 | 67 | 67.1 | 66.2 | 66.3 | 14,714,406.964681 | 979,947,777.528966 |
2021-02-24 23:41:00 | 66.4 | 66.8 | 65.8 | 66 | 15,424,506.17215 | 1,021,839,142.020619 |
2021-02-24 23:42:00 | 65.8 | 65.9 | 64.7 | 65.4 | 22,851,564.249658 | 1,491,173,061.732836 |
2021-02-24 23:43:00 | 65.5 | 65.6 | 64.3 | 64.6 | 16,061,835.014963 | 1,045,648,210.04556 |
2021-02-24 23:44:00 | 64.6 | 64.7 | 63.7 | 64 | 33,294,933.897507 | 2,133,173,474.683029 |
2021-02-24 23:45:00 | 63.8 | 64.5 | 63.6 | 64.2 | 30,470,718.78759 | 1,951,736,193.403352 |
2021-02-24 23:46:00 | 64.2 | 65.4 | 64.1 | 64.9 | 23,151,369.964717 | 1,500,789,486.32433 |
2021-02-24 23:47:00 | 64.9 | 65.2 | 64.7 | 65 | 12,614,953.300991 | 818,490,281.754595 |
2021-02-24 23:48:00 | 64.9 | 65.2 | 64.5 | 64.5 | 10,827,539.68927 | 701,738,766.845112 |
2021-02-24 23:49:00 | 64.5 | 64.8 | 64.2 | 64.2 | 10,139,301.66537 | 654,735,971.024336 |
2021-02-24 23:50:00 | 64.5 | 64.5 | 63.8 | 64.1 | 11,523,377.015605 | 737,990,069.700698 |
2021-02-24 23:51:00 | 64 | 64.1 | 63.3 | 63.4 | 19,440,318.167016 | 1,235,668,913.121864 |
2021-02-24 23:52:00 | 63.4 | 63.9 | 63.3 | 63.8 | 14,275,354.797882 | 907,776,689.44805 |
2021-02-24 23:53:00 | 63.8 | 64.1 | 63.5 | 63.7 | 9,859,168.593268 | 629,146,606.034207 |
2021-02-24 23:54:00 | 63.6 | 63.9 | 63.5 | 63.5 | 6,905,981.199692 | 439,404,149.794438 |
2021-02-24 23:55:00 | 63.6 | 64.2 | 63.4 | 64 | 9,580,060.164995 | 610,913,424.444695 |
2021-02-24 23:56:00 | 64.1 | 64.8 | 63.9 | 64.7 | 8,480,078.459779 | 546,866,360.085342 |
2021-02-24 23:57:00 | 64.5 | 64.8 | 64.2 | 64.7 | 7,254,494.275142 | 468,507,909.462712 |
2021-02-24 23:58:00 | 64.7 | 65.5 | 64.7 | 65.4 | 18,575,180.019567 | 1,210,669,355.035044 |
2021-02-24 23:59:00 | 65.4 | 65.5 | 64.8 | 64.9 | 14,192,091.500343 | 924,088,960.85718 |
2021-02-25 00:00:00 | 65.3 | 65.3 | 64.7 | 65 | 10,543,895.255938 | 685,225,661.547964 |
2021-02-25 00:01:00 | 65 | 65.3 | 64.9 | 65.3 | 5,589,895.340184 | 363,617,869.632301 |
2021-02-25 00:02:00 | 65.3 | 65.7 | 65.2 | 65.5 | 6,289,992.066671 | 411,928,071.498367 |
2021-02-25 00:03:00 | 65.5 | 65.6 | 64.7 | 64.9 | 7,501,589.412047 | 487,903,599.148632 |
2021-02-25 00:04:00 | 65 | 65.3 | 64.6 | 64.6 | 9,201,674.950999 | 596,690,481.703143 |
2021-02-25 00:05:00 | 64.7 | 64.8 | 64.4 | 64.5 | 5,083,208.700672 | 328,107,956.755476 |
2021-02-25 00:06:00 | 64.5 | 64.9 | 64.3 | 64.8 | 5,359,670.154403 | 345,911,918.08347 |
2021-02-25 00:07:00 | 64.8 | 64.9 | 64.2 | 64.2 | 6,538,231.471436 | 421,376,613.291287 |
2021-02-25 00:08:00 | 64.2 | 64.5 | 63.6 | 63.7 | 11,869,973.841983 | 759,834,617.12082 |
2021-02-25 00:09:00 | 63.8 | 64 | 63.5 | 63.7 | 10,552,814.165729 | 672,496,869.878952 |
2021-02-25 00:10:00 | 63.7 | 64.1 | 62.6 | 63.2 | 20,438,963.054351 | 1,291,808,110.826715 |
2021-02-25 00:11:00 | 63 | 63.6 | 62.9 | 63.2 | 8,561,760.665785 | 540,994,512.604687 |
2021-02-25 00:12:00 | 63.1 | 63.5 | 62.6 | 63.4 | 9,910,196.042866 | 625,063,867.864482 |
2021-02-25 00:13:00 | 63.4 | 63.8 | 62.9 | 63.1 | 6,609,577.81801 | 418,286,277.688293 |
2021-02-25 00:14:00 | 63.1 | 63.4 | 62.6 | 62.6 | 5,632,830.994078 | 354,951,392.329332 |
2021-02-25 00:15:00 | 62.7 | 63.4 | 62.6 | 63.4 | 9,052,667.438161 | 570,226,933.422082 |
2021-02-25 00:16:00 | 63.3 | 64 | 63.3 | 63.7 | 13,739,777.156461 | 873,880,483.217855 |
2021-02-25 00:17:00 | 63.5 | 63.7 | 62.8 | 63.1 | 7,693,163.895454 | 485,381,319.468051 |
2021-02-25 00:18:00 | 63.1 | 63.3 | 62.8 | 62.8 | 5,035,747.051389 | 317,389,722.877035 |
2021-02-25 00:19:00 | 62.8 | 63.2 | 62 | 62.1 | 15,512,710.624457 | 970,426,336.03326 |
2021-02-25 00:20:00 | 62 | 62.6 | 61.5 | 61.9 | 17,473,287.658647 | 1,080,890,400.554832 |
2021-02-25 00:21:00 | 61.8 | 62.6 | 61.7 | 62.3 | 10,531,999.870028 | 655,832,953.453051 |
2021-02-25 00:22:00 | 62.3 | 62.3 | 61.5 | 61.6 | 10,355,709.866793 | 640,380,615.636073 |
2021-02-25 00:23:00 | 61.6 | 62.1 | 61.3 | 61.5 | 15,571,919.681649 | 959,984,445.976077 |
2021-02-25 00:24:00 | 61.5 | 62.8 | 61.4 | 62.6 | 15,256,363.770146 | 948,058,130.937177 |
2021-02-25 00:25:00 | 62.6 | 63.4 | 62.3 | 63 | 13,988,719.184485 | 881,637,130.032901 |
2021-02-25 00:26:00 | 62.9 | 63.3 | 62.5 | 63 | 9,963,947.351136 | 627,312,002.615922 |
2021-02-25 00:27:00 | 63 | 63.3 | 62.7 | 63.1 | 8,968,037.801614 | 565,510,981.526679 |
2021-02-25 00:28:00 | 63.1 | 63.1 | 62.4 | 62.5 | 6,887,613.466695 | 431,942,301.340925 |
2021-02-25 00:29:00 | 62.5 | 63.2 | 62.5 | 63.2 | 6,482,221.323592 | 408,160,831.5273 |
2021-02-25 00:30:00 | 63.2 | 63.3 | 62.9 | 63.1 | 4,090,085.445188 | 258,067,918.800102 |
2021-02-25 00:31:00 | 63.2 | 63.3 | 62.7 | 63.2 | 5,837,866.154474 | 367,736,811.64444 |
2021-02-25 00:32:00 | 63.3 | 64 | 63.1 | 63.9 | 8,128,186.046486 | 516,739,788.02578 |
2021-02-25 00:33:00 | 63.9 | 64.1 | 63.5 | 63.7 | 4,143,721.529007 | 264,162,887.153186 |
2021-02-25 00:34:00 | 63.5 | 64 | 63.3 | 63.9 | 4,271,807.039931 | 272,135,690.24921 |
2021-02-25 00:35:00 | 63.8 | 64.2 | 63.8 | 64 | 5,740,008.165495 | 367,311,515.082303 |
2021-02-25 00:36:00 | 63.9 | 64.4 | 63.9 | 64.3 | 8,522,259.504799 | 546,681,492.571609 |
2021-02-25 00:37:00 | 64.2 | 64.3 | 63.5 | 63.5 | 5,759,509.137684 | 368,507,428.268825 |
2021-02-25 00:38:00 | 63.5 | 64.2 | 63.5 | 63.8 | 5,121,615.92079 | 326,763,049.759362 |
2021-02-25 00:39:00 | 63.7 | 63.8 | 63.1 | 63.4 | 4,177,938.007515 | 265,240,157.357527 |
2021-02-25 00:40:00 | 63.4 | 63.4 | 63.1 | 63.3 | 3,842,845.624202 | 242,937,729.381204 |
2021-02-25 00:41:00 | 63.3 | 63.7 | 63.2 | 63.6 | 3,022,145.867254 | 191,844,198.027141 |
2021-02-25 00:42:00 | 63.6 | 63.7 | 63.2 | 63.4 | 2,449,953.614911 | 155,347,270.346117 |
2021-02-25 00:43:00 | 63.3 | 63.5 | 63.3 | 63.4 | 3,777,258.938379 | 239,361,249.75039 |
2021-02-25 00:44:00 | 63.3 | 63.5 | 63.3 | 63.4 | 2,707,453.338152 | 171,697,460.705354 |
2021-02-25 00:45:00 | 63.5 | 63.9 | 63.4 | 63.8 | 3,497,673.1546 | 222,654,329.888644 |
2021-02-25 00:46:00 | 63.7 | 64.2 | 63.7 | 64 | 6,436,989.827332 | 411,880,832.09966 |
2021-02-25 00:47:00 | 64 | 64.2 | 63.9 | 64.2 | 5,993,079.716023 | 383,831,751.103678 |
2021-02-25 00:48:00 | 64.2 | 64.2 | 63.7 | 63.8 | 4,412,899.823861 | 282,374,356.143616 |
2021-02-25 00:49:00 | 63.7 | 63.8 | 62.5 | 63.4 | 14,400,257.662998 | 909,197,482.00819 |
2021-02-25 00:50:00 | 63 | 63.9 | 63 | 63.9 | 3,027,185.016507 | 192,412,094.704594 |
2021-02-25 00:51:00 | 63.9 | 63.9 | 63.2 | 63.5 | 2,909,108.813075 | 185,004,793.32413 |
2021-02-25 00:52:00 | 63.5 | 63.6 | 63.3 | 63.6 | 4,269,570.512799 | 270,891,936.574962 |
2021-02-25 00:53:00 | 63.5 | 63.8 | 63.4 | 63.7 | 2,015,541.158617 | 128,198,265.012962 |
2021-02-25 00:54:00 | 63.6 | 63.8 | 63.6 | 63.6 | 1,939,617.920948 | 123,479,230.39527 |
2021-02-25 00:55:00 | 63.7 | 63.7 | 63 | 63.4 | 3,882,556.572481 | 246,034,786.840428 |
2021-02-25 00:56:00 | 63.4 | 64 | 63.2 | 63.9 | 3,358,546.987651 | 213,828,699.940821 |
2021-02-25 00:57:00 | 63.9 | 64 | 63.8 | 64 | 2,910,850.633738 | 186,138,791.320755 |
2021-02-25 00:58:00 | 63.8 | 64.1 | 63.8 | 64.1 | 4,059,987.506279 | 259,765,287.184269 |
2021-02-25 00:59:00 | 64.2 | 64.4 | 64 | 64.3 | 4,589,855.82233 | 294,901,515.14297 |
2021-02-25 01:00:00 | 64.3 | 64.8 | 64.2 | 64.5 | 8,406,288.95467 | 543,022,755.598684 |
2021-02-25 01:01:00 | 64.5 | 65.4 | 64.5 | 65.4 | 12,075,862.524029 | 783,770,683.788765 |
2021-02-25 01:02:00 | 65.3 | 65.5 | 64.9 | 65 | 10,108,315.555672 | 658,648,167.354361 |
2021-02-25 01:03:00 | 65 | 65 | 64.2 | 64.4 | 6,953,001.207837 | 448,481,951.391253 |
2021-02-25 01:04:00 | 64.4 | 64.7 | 63.6 | 64 | 11,956,487.896493 | 767,627,759.839367 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.