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
|
|---|---|---|---|---|---|---|
2022-02-08 21:45:00
| 104,000
| 104,150
| 103,950
| 104,150
| 2,790.140314
| 290,279,401.867683
|
2022-02-08 21:46:00
| 104,150
| 104,200
| 103,800
| 103,800
| 5,404.055587
| 562,368,561.433113
|
2022-02-08 21:47:00
| 104,000
| 104,050
| 103,400
| 103,450
| 4,365.376928
| 452,270,712.270889
|
2022-02-08 21:48:00
| 103,400
| 103,800
| 103,300
| 103,800
| 5,699.885838
| 589,533,446.117089
|
2022-02-08 21:49:00
| 103,800
| 103,850
| 103,500
| 103,500
| 1,938.384578
| 200,976,712.815259
|
2022-02-08 21:50:00
| 103,500
| 103,900
| 103,450
| 103,850
| 3,378.382337
| 350,435,572.946043
|
2022-02-08 21:51:00
| 103,850
| 104,100
| 103,700
| 104,000
| 3,012.610759
| 313,185,436.609024
|
2022-02-08 21:52:00
| 104,000
| 104,200
| 103,900
| 104,150
| 5,154.437712
| 536,491,264.139786
|
2022-02-08 21:53:00
| 104,100
| 104,150
| 103,950
| 104,050
| 1,362.392702
| 141,763,329.678753
|
2022-02-08 21:54:00
| 104,000
| 104,100
| 103,900
| 103,900
| 2,726.708599
| 283,508,388.680649
|
2022-02-08 21:55:00
| 103,900
| 104,100
| 103,900
| 103,950
| 3,904.215586
| 406,075,255.750609
|
2022-02-08 21:56:00
| 104,000
| 104,300
| 103,950
| 104,300
| 3,996.756447
| 416,100,946.755092
|
2022-02-08 21:57:00
| 104,250
| 104,400
| 104,150
| 104,350
| 3,332.25574
| 347,476,208.992241
|
2022-02-08 21:58:00
| 104,350
| 104,650
| 104,250
| 104,600
| 6,639.345053
| 693,286,922.85187
|
2022-02-08 21:59:00
| 104,500
| 104,650
| 104,200
| 104,300
| 5,800.2358
| 605,964,511.338854
|
2022-02-08 22:00:00
| 104,300
| 104,400
| 104,200
| 104,250
| 2,996.770445
| 312,489,713.235171
|
2022-02-08 22:01:00
| 104,250
| 104,300
| 104,000
| 104,150
| 3,598.111033
| 374,647,128.01093
|
2022-02-08 22:02:00
| 104,150
| 104,250
| 103,800
| 103,950
| 5,203.400317
| 541,145,974.07655
|
2022-02-08 22:03:00
| 103,950
| 104,450
| 103,900
| 104,450
| 3,535.751691
| 368,657,506.38582
|
2022-02-08 22:04:00
| 104,350
| 104,650
| 104,250
| 104,600
| 3,599.98807
| 376,019,117.306421
|
2022-02-08 22:05:00
| 104,600
| 104,700
| 104,450
| 104,500
| 5,266.038682
| 550,524,243.310358
|
2022-02-08 22:06:00
| 104,500
| 104,700
| 104,450
| 104,650
| 2,708.396299
| 283,130,080.991705
|
2022-02-08 22:07:00
| 104,700
| 104,800
| 104,450
| 104,550
| 4,757.255953
| 497,845,404.69634
|
2022-02-08 22:08:00
| 104,450
| 104,600
| 104,200
| 104,300
| 3,936.210198
| 410,955,621.547782
|
2022-02-08 22:09:00
| 104,300
| 104,300
| 104,000
| 104,150
| 3,527.07084
| 367,296,502.117819
|
2022-02-08 22:10:00
| 104,150
| 104,150
| 104,000
| 104,000
| 2,150.34472
| 223,760,033.536614
|
2022-02-08 22:11:00
| 104,000
| 104,050
| 103,700
| 103,800
| 5,225.741405
| 542,744,156.081056
|
2022-02-08 22:12:00
| 103,850
| 104,050
| 103,800
| 103,850
| 2,763.179977
| 287,198,862.862678
|
2022-02-08 22:13:00
| 103,900
| 103,950
| 103,750
| 103,750
| 2,829.226791
| 293,789,743.378401
|
2022-02-08 22:14:00
| 103,800
| 103,900
| 103,750
| 103,800
| 1,612.935377
| 167,454,088.573973
|
2022-02-08 22:15:00
| 103,800
| 103,850
| 103,500
| 103,600
| 3,700.256054
| 383,449,500.963812
|
2022-02-08 22:16:00
| 103,600
| 103,700
| 103,450
| 103,450
| 4,679.043522
| 484,671,504.279285
|
2022-02-08 22:17:00
| 103,450
| 103,600
| 103,300
| 103,500
| 3,108.422738
| 321,512,014.949649
|
2022-02-08 22:18:00
| 103,450
| 103,500
| 103,250
| 103,300
| 2,924.693703
| 302,176,561.575908
|
2022-02-08 22:19:00
| 103,250
| 103,350
| 103,200
| 103,250
| 3,687.043032
| 380,858,206.338034
|
2022-02-08 22:20:00
| 103,200
| 103,300
| 102,900
| 103,050
| 6,469.117816
| 666,753,260.511191
|
2022-02-08 22:21:00
| 103,000
| 103,450
| 102,950
| 103,350
| 4,487.341064
| 463,124,957.722218
|
2022-02-08 22:22:00
| 103,350
| 103,450
| 103,250
| 103,400
| 3,421.934083
| 353,623,319.558337
|
2022-02-08 22:23:00
| 103,450
| 103,700
| 103,400
| 103,700
| 2,035.750172
| 210,680,494.304253
|
2022-02-08 22:24:00
| 103,700
| 103,900
| 103,500
| 103,900
| 2,879.683915
| 298,770,034.258102
|
2022-02-08 22:25:00
| 103,900
| 104,000
| 103,750
| 103,800
| 2,623.801609
| 272,591,421.386742
|
2022-02-08 22:26:00
| 103,850
| 103,900
| 103,700
| 103,850
| 2,856.169018
| 296,568,066.996832
|
2022-02-08 22:27:00
| 103,850
| 104,100
| 103,800
| 104,050
| 2,508.896869
| 260,812,038.739838
|
2022-02-08 22:28:00
| 104,050
| 104,200
| 103,950
| 103,950
| 2,803.528149
| 291,872,280.447525
|
2022-02-08 22:29:00
| 103,950
| 104,450
| 103,750
| 104,100
| 4,762.658372
| 495,972,547.436165
|
2022-02-08 22:30:00
| 104,150
| 104,200
| 104,000
| 104,050
| 1,376.443857
| 143,321,756.923879
|
2022-02-08 22:31:00
| 104,100
| 104,150
| 103,900
| 103,950
| 2,041.708784
| 212,373,374.996677
|
2022-02-08 22:32:00
| 103,950
| 104,000
| 103,700
| 103,850
| 2,498.547819
| 259,585,510.505897
|
2022-02-08 22:33:00
| 103,900
| 103,950
| 103,650
| 103,850
| 2,375.045769
| 246,572,147.310127
|
2022-02-08 22:34:00
| 103,850
| 103,950
| 103,850
| 103,950
| 1,633.536724
| 169,780,758.011628
|
2022-02-08 22:35:00
| 103,950
| 104,050
| 103,900
| 104,050
| 1,686.327488
| 175,327,783.093028
|
2022-02-08 22:36:00
| 104,100
| 104,650
| 103,900
| 104,400
| 5,904.499898
| 615,498,719.514712
|
2022-02-08 22:37:00
| 104,300
| 104,600
| 104,300
| 104,300
| 3,599.954514
| 375,941,351.551941
|
2022-02-08 22:38:00
| 104,350
| 104,450
| 104,000
| 104,300
| 1,411.599984
| 147,176,888.418633
|
2022-02-08 22:39:00
| 104,250
| 104,400
| 104,250
| 104,400
| 1,881.198607
| 196,268,156.688888
|
2022-02-08 22:40:00
| 104,400
| 104,500
| 104,350
| 104,450
| 1,841.52143
| 192,307,945.324183
|
2022-02-08 22:41:00
| 104,450
| 104,450
| 103,950
| 104,000
| 1,526.086544
| 158,998,166.00308
|
2022-02-08 22:42:00
| 104,000
| 104,050
| 103,850
| 103,900
| 2,101.540808
| 218,520,027.396
|
2022-02-08 22:43:00
| 103,900
| 104,050
| 103,900
| 104,050
| 1,142.875976
| 118,842,628.278466
|
2022-02-08 22:44:00
| 104,050
| 104,250
| 104,000
| 104,150
| 1,805.778913
| 188,121,058.259118
|
2022-02-08 22:45:00
| 104,150
| 104,200
| 104,000
| 104,100
| 1,029.41722
| 107,167,570.319744
|
2022-02-08 22:46:00
| 104,000
| 104,150
| 104,000
| 104,100
| 1,246.064464
| 129,693,903.640494
|
2022-02-08 22:47:00
| 104,100
| 104,150
| 104,000
| 104,150
| 1,494.138114
| 155,545,259.178449
|
2022-02-08 22:48:00
| 104,150
| 104,650
| 104,100
| 104,500
| 10,731.43842
| 1,119,713,227.109671
|
2022-02-08 22:49:00
| 104,300
| 104,550
| 104,200
| 104,250
| 3,292.94461
| 343,479,215.226695
|
2022-02-08 22:50:00
| 104,200
| 104,450
| 104,200
| 104,300
| 3,608.353489
| 376,490,640.530375
|
2022-02-08 22:51:00
| 104,350
| 104,600
| 104,300
| 104,450
| 1,659.590574
| 173,328,081.968708
|
2022-02-08 22:52:00
| 104,450
| 104,650
| 104,400
| 104,650
| 2,559.746367
| 267,630,229.404175
|
2022-02-08 22:53:00
| 104,650
| 104,650
| 104,450
| 104,550
| 2,068.152703
| 216,153,214.568611
|
2022-02-08 22:54:00
| 104,500
| 105,100
| 104,500
| 104,850
| 7,823.675634
| 820,441,550.960782
|
2022-02-08 22:55:00
| 104,900
| 104,900
| 104,450
| 104,550
| 3,724.821177
| 389,860,053.330531
|
2022-02-08 22:56:00
| 104,600
| 104,750
| 104,550
| 104,700
| 2,972.673255
| 311,111,639.553819
|
2022-02-08 22:57:00
| 104,750
| 104,850
| 104,600
| 104,650
| 2,927.189802
| 306,498,048.028251
|
2022-02-08 22:58:00
| 104,650
| 104,900
| 104,600
| 104,750
| 3,476.335907
| 364,282,425.113607
|
2022-02-08 22:59:00
| 104,800
| 105,100
| 104,750
| 105,100
| 4,954.521612
| 520,091,416.521067
|
2022-02-08 23:00:00
| 105,100
| 105,100
| 104,800
| 104,900
| 5,052.048844
| 530,378,751.045475
|
2022-02-08 23:01:00
| 104,800
| 105,000
| 104,600
| 104,850
| 3,314.190108
| 347,188,383.703132
|
2022-02-08 23:02:00
| 104,800
| 104,900
| 104,650
| 104,800
| 2,114.960587
| 221,565,715.307799
|
2022-02-08 23:03:00
| 104,750
| 104,850
| 104,750
| 104,850
| 1,299.761454
| 136,195,392.49784
|
2022-02-08 23:04:00
| 104,850
| 104,950
| 104,750
| 104,950
| 1,396.055992
| 146,382,007.51652
|
2022-02-08 23:05:00
| 104,900
| 104,950
| 104,800
| 104,850
| 1,925.460439
| 201,906,699.653421
|
2022-02-08 23:06:00
| 104,850
| 104,850
| 104,650
| 104,650
| 3,083.504875
| 322,952,081.258688
|
2022-02-08 23:07:00
| 104,650
| 104,750
| 104,550
| 104,700
| 1,719.592844
| 179,939,274.922749
|
2022-02-08 23:08:00
| 104,700
| 104,900
| 104,650
| 104,700
| 1,612.664748
| 168,971,596.439807
|
2022-02-08 23:09:00
| 104,700
| 104,750
| 104,300
| 104,300
| 4,395.784007
| 459,651,307.807105
|
2022-02-08 23:10:00
| 104,550
| 104,650
| 104,350
| 104,600
| 938.279396
| 98,112,689.200846
|
2022-02-08 23:11:00
| 104,650
| 104,900
| 104,600
| 104,800
| 1,749.376321
| 183,316,721.138388
|
2022-02-08 23:12:00
| 104,850
| 104,850
| 104,700
| 104,750
| 342.660487
| 35,892,943.466268
|
2022-02-08 23:13:00
| 104,800
| 104,800
| 104,650
| 104,750
| 1,174.811602
| 123,071,102.839789
|
2022-02-08 23:14:00
| 104,750
| 104,900
| 104,700
| 104,850
| 2,136.395992
| 223,850,326.094634
|
2022-02-08 23:15:00
| 104,900
| 104,900
| 104,750
| 104,800
| 1,405.799122
| 147,395,599.59039
|
2022-02-08 23:16:00
| 104,850
| 104,850
| 104,700
| 104,700
| 717.139916
| 75,161,740.727769
|
2022-02-08 23:17:00
| 104,850
| 105,000
| 104,700
| 105,000
| 2,603.345059
| 273,083,963.955513
|
2022-02-08 23:18:00
| 105,000
| 105,200
| 105,000
| 105,100
| 3,452.236053
| 362,788,106.274493
|
2022-02-08 23:19:00
| 105,100
| 105,100
| 104,900
| 105,050
| 1,680.151364
| 176,471,439.021387
|
2022-02-08 23:20:00
| 105,100
| 105,100
| 104,850
| 104,900
| 1,066.323911
| 111,972,138.462557
|
2022-02-08 23:21:00
| 104,900
| 105,050
| 104,850
| 105,050
| 1,154.602792
| 121,185,948.314441
|
2022-02-08 23:22:00
| 105,050
| 105,050
| 105,000
| 105,050
| 1,176.528389
| 123,560,864.699572
|
2022-02-08 23:23:00
| 105,000
| 105,100
| 105,000
| 105,050
| 1,004.730797
| 105,553,518.485198
|
2022-02-08 23:24:00
| 105,050
| 105,100
| 104,950
| 105,050
| 2,053.471838
| 215,740,687.403133
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.