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 |
|---|---|---|---|---|---|---|
2021-02-25 01:05:00 | 63.9 | 64.5 | 63.7 | 64.2 | 8,825,406.607678 | 565,089,338.643275 |
2021-02-25 01:06:00 | 64.1 | 64.2 | 63.7 | 64 | 5,042,646.474465 | 322,420,315.302563 |
2021-02-25 01:07:00 | 64.1 | 64.3 | 64 | 64.3 | 4,233,953.083562 | 271,631,051.366786 |
2021-02-25 01:08:00 | 64.2 | 64.5 | 64.2 | 64.2 | 5,100,412.093269 | 328,131,972.935267 |
2021-02-25 01:09:00 | 64.2 | 64.3 | 63.8 | 64 | 5,136,288.70568 | 328,647,649.38703 |
2021-02-25 01:10:00 | 63.9 | 64 | 63.7 | 63.8 | 3,494,995.410986 | 223,128,538.113807 |
2021-02-25 01:11:00 | 63.8 | 63.9 | 63.6 | 63.7 | 3,059,416.247359 | 194,908,941.497626 |
2021-02-25 01:12:00 | 63.6 | 63.8 | 63.5 | 63.8 | 4,006,350.12153 | 254,907,898.204719 |
2021-02-25 01:13:00 | 63.7 | 63.9 | 63.7 | 63.8 | 2,113,277.156776 | 134,904,864.909413 |
2021-02-25 01:14:00 | 63.9 | 64 | 63.8 | 63.8 | 2,799,737.506767 | 178,958,213.449107 |
2021-02-25 01:15:00 | 63.9 | 63.9 | 63.6 | 63.6 | 5,721,108.086045 | 364,965,186.829381 |
2021-02-25 01:16:00 | 63.7 | 63.7 | 63.6 | 63.6 | 1,214,201.95647 | 77,274,925.487483 |
2021-02-25 01:17:00 | 63.7 | 63.7 | 63.4 | 63.4 | 3,937,017.250219 | 250,083,720.067936 |
2021-02-25 01:18:00 | 63.4 | 63.5 | 63.3 | 63.3 | 2,106,525.463084 | 133,561,674.045961 |
2021-02-25 01:19:00 | 63.3 | 63.5 | 63.2 | 63.4 | 2,359,975.466634 | 149,442,923.562435 |
2021-02-25 01:20:00 | 63.4 | 63.6 | 63.3 | 63.6 | 1,490,605.355277 | 94,610,915.78862 |
2021-02-25 01:21:00 | 63.6 | 63.8 | 63.6 | 63.7 | 2,257,717.024602 | 143,774,084.125213 |
2021-02-25 01:22:00 | 63.6 | 63.7 | 63.2 | 63.3 | 3,076,773.038412 | 195,225,497.056774 |
2021-02-25 01:23:00 | 63.3 | 63.5 | 63.2 | 63.4 | 2,220,091.307991 | 140,608,381.093703 |
2021-02-25 01:24:00 | 63.4 | 63.4 | 63.1 | 63.3 | 1,823,403.430229 | 115,317,920.021433 |
2021-02-25 01:25:00 | 63.4 | 63.6 | 63.2 | 63.6 | 1,490,712.215482 | 94,581,670.112688 |
2021-02-25 01:26:00 | 63.5 | 63.6 | 63.4 | 63.4 | 734,383.421893 | 46,620,839.772536 |
2021-02-25 01:27:00 | 63.4 | 63.5 | 63.3 | 63.4 | 1,250,191.910106 | 79,203,445.022074 |
2021-02-25 01:28:00 | 63.2 | 63.5 | 63.2 | 63.3 | 1,735,447.352693 | 109,856,772.497743 |
2021-02-25 01:29:00 | 63.3 | 63.3 | 62.8 | 62.9 | 4,728,549.653952 | 297,806,927.294277 |
2021-02-25 01:30:00 | 62.9 | 63.2 | 62.7 | 63.2 | 3,177,762.873259 | 200,049,370.3326 |
2021-02-25 01:31:00 | 63.2 | 63.3 | 63.1 | 63.2 | 3,158,812.453546 | 199,585,064.486806 |
2021-02-25 01:32:00 | 63.2 | 63.2 | 63 | 63.2 | 2,161,554.208884 | 136,420,031.287091 |
2021-02-25 01:33:00 | 63.1 | 63.4 | 63.1 | 63.2 | 2,523,531.256432 | 159,557,342.430248 |
2021-02-25 01:34:00 | 63.3 | 63.5 | 63 | 63.3 | 1,919,383.72415 | 121,450,258.947274 |
2021-02-25 01:35:00 | 63.3 | 63.5 | 63.3 | 63.4 | 1,488,193.212675 | 94,336,215.256862 |
2021-02-25 01:36:00 | 63.5 | 63.7 | 63.4 | 63.7 | 1,672,909.67813 | 106,325,916.448864 |
2021-02-25 01:37:00 | 63.7 | 63.9 | 63.6 | 63.8 | 2,947,992.098564 | 187,805,877.302374 |
2021-02-25 01:38:00 | 63.8 | 63.9 | 63.7 | 63.9 | 1,337,354.971959 | 85,386,396.781354 |
2021-02-25 01:39:00 | 63.9 | 64 | 63.6 | 63.6 | 1,754,169.73552 | 111,911,532.417749 |
2021-02-25 01:40:00 | 63.6 | 63.7 | 63.4 | 63.5 | 1,640,082.789501 | 104,142,577.098486 |
2021-02-25 01:41:00 | 63.5 | 63.7 | 63.3 | 63.6 | 1,171,264.534881 | 74,344,705.36755 |
2021-02-25 01:42:00 | 63.5 | 63.6 | 63.3 | 63.4 | 774,420.54089 | 49,165,897.088677 |
2021-02-25 01:43:00 | 63.4 | 63.6 | 63.3 | 63.4 | 685,693.40091 | 43,527,877.277305 |
2021-02-25 01:44:00 | 63.5 | 63.6 | 63.4 | 63.4 | 519,946.6962 | 32,999,441.558266 |
2021-02-25 01:45:00 | 63.5 | 63.5 | 63.3 | 63.4 | 1,066,477.382081 | 67,605,894.421489 |
2021-02-25 01:46:00 | 63.4 | 63.4 | 63.2 | 63.4 | 1,904,404.124017 | 120,544,003.381883 |
2021-02-25 01:47:00 | 63.4 | 63.5 | 63.3 | 63.4 | 937,752.70607 | 59,418,024.410199 |
2021-02-25 01:48:00 | 63.4 | 63.4 | 63.2 | 63.2 | 1,157,484.651847 | 73,266,517.964925 |
2021-02-25 01:49:00 | 63.3 | 63.4 | 63.2 | 63.3 | 2,095,629.761992 | 132,621,560.851732 |
2021-02-25 01:50:00 | 63.3 | 63.5 | 63.3 | 63.5 | 654,204.319193 | 41,456,519.410911 |
2021-02-25 01:51:00 | 63.4 | 63.6 | 63.4 | 63.6 | 1,246,902.77411 | 79,194,555.499331 |
2021-02-25 01:52:00 | 63.6 | 63.7 | 63.5 | 63.6 | 1,458,211.058741 | 92,739,178.704485 |
2021-02-25 01:53:00 | 63.6 | 63.6 | 63.5 | 63.6 | 1,153,720.463361 | 73,356,599.079802 |
2021-02-25 01:54:00 | 63.6 | 63.6 | 63.4 | 63.5 | 1,163,704.92585 | 73,896,290.950822 |
2021-02-25 01:55:00 | 63.5 | 63.6 | 63.4 | 63.5 | 468,913.263374 | 29,772,293.823643 |
2021-02-25 01:56:00 | 63.6 | 63.6 | 63.2 | 63.2 | 2,051,751.136039 | 130,056,513.509576 |
2021-02-25 01:57:00 | 63.3 | 63.4 | 63.2 | 63.2 | 1,549,441.985173 | 98,007,941.877614 |
2021-02-25 01:58:00 | 63.2 | 63.5 | 63.2 | 63.4 | 477,737.544652 | 30,253,801.759559 |
2021-02-25 01:59:00 | 63.4 | 63.5 | 63.3 | 63.3 | 1,034,951.613647 | 65,581,018.367878 |
2021-02-25 02:00:00 | 63.5 | 63.5 | 63.3 | 63.3 | 464,099.247164 | 29,419,614.555929 |
2021-02-25 02:01:00 | 63.3 | 63.4 | 63.2 | 63.3 | 1,208,405.713432 | 76,495,716.401074 |
2021-02-25 02:02:00 | 63.2 | 63.5 | 63.2 | 63.4 | 967,489.68999 | 61,319,256.413605 |
2021-02-25 02:03:00 | 63.4 | 63.7 | 63.4 | 63.5 | 1,726,779.956543 | 109,791,937.326743 |
2021-02-25 02:04:00 | 63.6 | 63.8 | 63.4 | 63.5 | 1,465,408.065021 | 93,168,196.168841 |
2021-02-25 02:05:00 | 63.5 | 63.7 | 63.5 | 63.6 | 917,808.327083 | 58,365,193.449807 |
2021-02-25 02:06:00 | 63.5 | 63.7 | 63.4 | 63.5 | 1,317,966.461377 | 83,668,752.550629 |
2021-02-25 02:07:00 | 63.4 | 63.5 | 63.3 | 63.4 | 1,179,332.75691 | 74,715,779.174835 |
2021-02-25 02:08:00 | 63.5 | 63.5 | 63.2 | 63.4 | 1,560,587.59086 | 98,857,265.237995 |
2021-02-25 02:09:00 | 63.3 | 63.7 | 63.3 | 63.5 | 1,717,434.005476 | 108,907,782.360949 |
2021-02-25 02:10:00 | 63.6 | 63.7 | 63.5 | 63.6 | 657,596.650476 | 41,818,140.885223 |
2021-02-25 02:11:00 | 63.6 | 63.8 | 63.6 | 63.7 | 554,607.615705 | 35,317,307.454547 |
2021-02-25 02:12:00 | 63.7 | 63.8 | 63.4 | 63.4 | 2,082,404.196298 | 132,504,021.820252 |
2021-02-25 02:13:00 | 63.5 | 63.5 | 63.4 | 63.5 | 373,036.957178 | 23,667,401.413803 |
2021-02-25 02:14:00 | 63.4 | 63.4 | 63.3 | 63.3 | 1,063,165.579154 | 67,360,364.67401 |
2021-02-25 02:15:00 | 63.4 | 63.5 | 63.3 | 63.5 | 412,032.431534 | 26,113,173.712911 |
2021-02-25 02:16:00 | 63.5 | 63.5 | 63.4 | 63.4 | 904,940.301501 | 57,424,058.522135 |
2021-02-25 02:17:00 | 63.4 | 63.5 | 63.4 | 63.5 | 666,258.508989 | 42,292,413.662703 |
2021-02-25 02:18:00 | 63.6 | 63.6 | 63.5 | 63.5 | 89,664.803601 | 5,696,578.72879 |
2021-02-25 02:19:00 | 63.5 | 63.6 | 63.4 | 63.4 | 822,413.055879 | 52,192,862.937436 |
2021-02-25 02:20:00 | 63.5 | 63.6 | 63.4 | 63.5 | 673,659.993404 | 42,772,744.252722 |
2021-02-25 02:21:00 | 63.6 | 63.6 | 63.5 | 63.6 | 285,937.017436 | 18,170,550.253867 |
2021-02-25 02:22:00 | 63.6 | 63.6 | 63.5 | 63.6 | 212,373.815442 | 13,497,947.05667 |
2021-02-25 02:23:00 | 63.6 | 63.7 | 63.5 | 63.6 | 1,423,919.575499 | 90,573,076.059624 |
2021-02-25 02:24:00 | 63.6 | 63.7 | 63.6 | 63.7 | 425,978.444847 | 27,122,438.494676 |
2021-02-25 02:25:00 | 63.6 | 63.8 | 63.6 | 63.7 | 1,270,861.264639 | 80,971,811.534858 |
2021-02-25 02:26:00 | 63.7 | 63.8 | 63.7 | 63.7 | 430,808.230181 | 27,451,764.39753 |
2021-02-25 02:27:00 | 63.7 | 63.8 | 63.7 | 63.8 | 619,335.632945 | 39,495,111.699966 |
2021-02-25 02:28:00 | 63.8 | 63.8 | 63.7 | 63.8 | 921,972.810194 | 58,792,190.446173 |
2021-02-25 02:29:00 | 63.8 | 63.9 | 63.5 | 63.6 | 2,514,489.644671 | 160,267,035.987865 |
2021-02-25 02:30:00 | 63.6 | 63.9 | 63.4 | 63.9 | 1,956,143.879379 | 124,510,790.381474 |
2021-02-25 02:31:00 | 63.9 | 64.7 | 63.9 | 64.7 | 3,314,036.492024 | 212,573,175.072051 |
2021-02-25 02:32:00 | 64.7 | 65 | 64 | 64.7 | 4,506,926.512734 | 291,338,638.162046 |
2021-02-25 02:33:00 | 64.7 | 64.7 | 64.3 | 64.3 | 1,441,419.094843 | 92,936,745.581125 |
2021-02-25 02:34:00 | 64.3 | 64.6 | 64.2 | 64.3 | 2,409,776.175766 | 155,193,737.141292 |
2021-02-25 02:35:00 | 64.3 | 64.4 | 64.1 | 64.3 | 1,852,517.91821 | 119,028,576.260574 |
2021-02-25 02:36:00 | 64.3 | 64.4 | 64.1 | 64.2 | 1,483,376.246265 | 95,304,614.471438 |
2021-02-25 02:37:00 | 64.2 | 64.3 | 64 | 64.2 | 2,315,920.071547 | 148,479,673.59622 |
2021-02-25 02:38:00 | 64.1 | 64.2 | 63.9 | 64 | 1,829,384.304349 | 117,128,075.274941 |
2021-02-25 02:39:00 | 64 | 64 | 63.9 | 63.9 | 1,105,362.278576 | 70,691,036.430148 |
2021-02-25 02:40:00 | 64.1 | 64.2 | 63.9 | 63.9 | 1,381,303.343933 | 88,522,033.535798 |
2021-02-25 02:41:00 | 63.9 | 63.9 | 63.8 | 63.9 | 873,144.472223 | 55,760,779.721433 |
2021-02-25 02:42:00 | 63.9 | 64.1 | 63.9 | 64.1 | 690,861.165521 | 44,232,275.455654 |
2021-02-25 02:43:00 | 64 | 64.1 | 63.8 | 64 | 377,170.75574 | 24,116,349.83014 |
2021-02-25 02:44:00 | 64 | 64.1 | 63.9 | 64.1 | 595,723.935917 | 38,125,814.235962 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.