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 20:05:00 | 60.6 | 60.7 | 60.4 | 60.5 | 4,256,795.170287 | 257,676,318.772028 |
2021-02-24 20:06:00 | 60.5 | 60.6 | 60.5 | 60.5 | 1,059,165.197664 | 64,091,866.595431 |
2021-02-24 20:07:00 | 60.6 | 60.7 | 60.4 | 60.6 | 6,140,414.448124 | 371,315,080.244537 |
2021-02-24 20:08:00 | 60.6 | 60.6 | 60.4 | 60.5 | 1,472,368.275301 | 89,108,874.735538 |
2021-02-24 20:09:00 | 60.5 | 60.6 | 60.4 | 60.6 | 1,621,565.442073 | 98,085,093.657469 |
2021-02-24 20:10:00 | 60.6 | 60.6 | 60.5 | 60.5 | 1,439,107.726087 | 87,081,479.503945 |
2021-02-24 20:11:00 | 60.5 | 60.6 | 60.4 | 60.5 | 1,908,801.07232 | 115,476,139.38986 |
2021-02-24 20:12:00 | 60.5 | 60.6 | 60.3 | 60.3 | 4,592,419.573744 | 277,475,607.383264 |
2021-02-24 20:13:00 | 60.3 | 60.5 | 60.3 | 60.4 | 2,528,085.339802 | 152,640,476.10522 |
2021-02-24 20:14:00 | 60.4 | 60.4 | 60.3 | 60.3 | 4,549,113.293452 | 274,409,790.945455 |
2021-02-24 20:15:00 | 60.3 | 60.5 | 60.3 | 60.4 | 2,649,896.101602 | 160,010,966.645724 |
2021-02-24 20:16:00 | 60.4 | 60.5 | 60.3 | 60.4 | 1,684,533.21729 | 101,773,513.259545 |
2021-02-24 20:17:00 | 60.3 | 60.4 | 60.2 | 60.2 | 4,435,547.060433 | 267,333,593.611523 |
2021-02-24 20:18:00 | 60.3 | 60.4 | 60.2 | 60.2 | 2,602,428.467916 | 156,791,839.118721 |
2021-02-24 20:19:00 | 60.2 | 60.3 | 60.2 | 60.2 | 2,732,409.900447 | 164,558,248.79215 |
2021-02-24 20:20:00 | 60.3 | 60.4 | 60.2 | 60.3 | 1,799,847.91779 | 108,582,998.067588 |
2021-02-24 20:21:00 | 60.4 | 60.4 | 60.3 | 60.3 | 2,253,839.964145 | 135,918,279.359579 |
2021-02-24 20:22:00 | 60.2 | 60.3 | 60.2 | 60.2 | 2,863,546.403703 | 172,415,491.503161 |
2021-02-24 20:23:00 | 60.2 | 60.3 | 60.2 | 60.3 | 2,289,004.289508 | 137,915,814.798216 |
2021-02-24 20:24:00 | 60.3 | 60.4 | 60.2 | 60.4 | 2,256,565.49912 | 136,056,324.742792 |
2021-02-24 20:25:00 | 60.3 | 60.4 | 60.3 | 60.4 | 2,228,276.205527 | 134,394,461.967679 |
2021-02-24 20:26:00 | 60.4 | 60.4 | 60.3 | 60.3 | 2,167,310.702796 | 130,845,395.92081 |
2021-02-24 20:27:00 | 60.3 | 60.4 | 60.2 | 60.3 | 4,018,718.320865 | 242,243,154.344662 |
2021-02-24 20:28:00 | 60.3 | 60.3 | 60.1 | 60.1 | 6,536,828.924967 | 393,500,160.182829 |
2021-02-24 20:29:00 | 60.2 | 60.3 | 60.1 | 60.2 | 4,125,791.734995 | 248,336,538.276203 |
2021-02-24 20:30:00 | 60.2 | 60.3 | 60.2 | 60.3 | 1,852,332.133095 | 111,620,794.488583 |
2021-02-24 20:31:00 | 60.2 | 60.4 | 60.2 | 60.3 | 1,845,990.284465 | 111,224,937.322721 |
2021-02-24 20:32:00 | 60.3 | 60.4 | 60.2 | 60.3 | 1,974,453.671285 | 119,155,120.144644 |
2021-02-24 20:33:00 | 60.4 | 60.5 | 60.3 | 60.4 | 1,834,001.659657 | 110,791,086.398043 |
2021-02-24 20:34:00 | 60.4 | 60.5 | 60.3 | 60.4 | 1,741,072.568795 | 105,145,646.023612 |
2021-02-24 20:35:00 | 60.4 | 60.5 | 60.3 | 60.5 | 903,818.904084 | 54,605,765.136099 |
2021-02-24 20:36:00 | 60.5 | 60.5 | 60.4 | 60.5 | 689,256.879085 | 41,663,228.857989 |
2021-02-24 20:37:00 | 60.4 | 60.5 | 60.4 | 60.5 | 932,736.805233 | 56,396,987.341792 |
2021-02-24 20:38:00 | 60.5 | 60.5 | 60.4 | 60.4 | 2,397,106.772368 | 144,864,089.864858 |
2021-02-24 20:39:00 | 60.4 | 60.5 | 60.3 | 60.4 | 2,044,515.245814 | 123,471,659.097587 |
2021-02-24 20:40:00 | 60.4 | 60.5 | 60.4 | 60.5 | 1,360,900.117456 | 82,232,989.727838 |
2021-02-24 20:41:00 | 60.4 | 60.5 | 60.4 | 60.4 | 543,682.89039 | 32,868,138.530341 |
2021-02-24 20:42:00 | 60.5 | 60.5 | 60.4 | 60.4 | 1,825,156.773794 | 110,258,635.605623 |
2021-02-24 20:43:00 | 60.5 | 60.5 | 60.3 | 60.3 | 2,647,319.690072 | 159,700,760.533392 |
2021-02-24 20:44:00 | 60.4 | 60.4 | 60.2 | 60.2 | 2,727,520.897021 | 164,468,413.427531 |
2021-02-24 20:45:00 | 60.3 | 60.3 | 60.2 | 60.3 | 1,209,404.897613 | 72,892,465.069938 |
2021-02-24 20:46:00 | 60.3 | 60.3 | 60.2 | 60.3 | 1,296,379.423422 | 78,086,094.034914 |
2021-02-24 20:47:00 | 60.2 | 60.3 | 60.2 | 60.3 | 1,398,092.650619 | 84,236,972.410642 |
2021-02-24 20:48:00 | 60.2 | 60.3 | 60.2 | 60.3 | 1,835,792.08651 | 110,534,235.946679 |
2021-02-24 20:49:00 | 60.3 | 60.3 | 60.2 | 60.2 | 1,015,035.031877 | 61,152,371.433535 |
2021-02-24 20:50:00 | 60.2 | 60.3 | 60.2 | 60.3 | 2,550,348.905295 | 153,738,158.910353 |
2021-02-24 20:51:00 | 60.3 | 60.3 | 60.2 | 60.3 | 1,635,598.127212 | 98,508,325.081955 |
2021-02-24 20:52:00 | 60.2 | 60.4 | 60.2 | 60.3 | 1,962,964.941707 | 118,262,658.945407 |
2021-02-24 20:53:00 | 60.4 | 60.4 | 60.3 | 60.3 | 1,258,853.778232 | 75,922,344.82363 |
2021-02-24 20:54:00 | 60.3 | 60.4 | 60.2 | 60.3 | 1,856,739.676305 | 111,955,597.669176 |
2021-02-24 20:55:00 | 60.3 | 60.3 | 60.1 | 60.1 | 3,672,135.832142 | 221,045,299.896612 |
2021-02-24 20:56:00 | 60.1 | 60.2 | 60.1 | 60.1 | 4,714,786.73231 | 283,396,142.46594 |
2021-02-24 20:57:00 | 60.1 | 60.2 | 60 | 60.1 | 12,937,905.724942 | 776,840,191.639609 |
2021-02-24 20:58:00 | 60 | 60.1 | 59.4 | 59.5 | 26,194,461.510747 | 1,564,782,522.548496 |
2021-02-24 20:59:00 | 59.5 | 60 | 59.5 | 59.8 | 9,620,228.756558 | 574,784,933.203245 |
2021-02-24 21:00:00 | 59.8 | 60.1 | 59.7 | 59.8 | 8,343,627.643754 | 499,824,746.187943 |
2021-02-24 21:01:00 | 59.8 | 60 | 59.7 | 59.9 | 4,605,315.099926 | 275,580,457.05986 |
2021-02-24 21:02:00 | 59.9 | 60.1 | 59.9 | 60 | 2,481,570.886464 | 148,784,765.708284 |
2021-02-24 21:03:00 | 60 | 60 | 59.8 | 59.9 | 4,727,588.248888 | 283,104,796.290545 |
2021-02-24 21:04:00 | 59.8 | 60 | 59.8 | 59.9 | 4,003,218.921573 | 239,583,861.462303 |
2021-02-24 21:05:00 | 59.8 | 60 | 59.8 | 59.9 | 5,247,198.44279 | 314,228,835.763822 |
2021-02-24 21:06:00 | 59.9 | 60 | 59.9 | 59.9 | 2,355,632.410393 | 141,169,114.507159 |
2021-02-24 21:07:00 | 59.9 | 60 | 59.9 | 59.9 | 2,453,209.426462 | 146,987,282.193736 |
2021-02-24 21:08:00 | 59.9 | 60 | 59.8 | 59.9 | 2,531,601.363899 | 151,632,388.741144 |
2021-02-24 21:09:00 | 59.9 | 59.9 | 59.7 | 59.7 | 4,188,608.173066 | 250,488,222.968667 |
2021-02-24 21:10:00 | 59.7 | 59.8 | 59.5 | 59.5 | 8,171,018.524177 | 486,821,529.299567 |
2021-02-24 21:11:00 | 59.5 | 59.6 | 59.2 | 59.4 | 12,706,054.81362 | 754,844,576.656718 |
2021-02-24 21:12:00 | 59.3 | 59.4 | 59.1 | 59.3 | 15,488,943.204913 | 917,485,904.16953 |
2021-02-24 21:13:00 | 59.3 | 59.5 | 59.1 | 59.2 | 8,497,888.670341 | 503,983,185.652092 |
2021-02-24 21:14:00 | 59.2 | 59.3 | 59 | 59.2 | 17,953,180.848877 | 1,061,358,289.33778 |
2021-02-24 21:15:00 | 59.2 | 59.6 | 59.1 | 59.5 | 5,913,610.489784 | 350,923,621.12617 |
2021-02-24 21:16:00 | 59.5 | 59.6 | 59.4 | 59.5 | 6,695,303.61831 | 398,497,824.461855 |
2021-02-24 21:17:00 | 59.4 | 59.5 | 59 | 59.1 | 7,520,199.490057 | 445,314,973.123763 |
2021-02-24 21:18:00 | 59.1 | 59.4 | 59.1 | 59.2 | 5,165,011.888737 | 305,823,396.658602 |
2021-02-24 21:19:00 | 59.2 | 59.5 | 59.1 | 59.3 | 5,425,971.55947 | 321,784,098.086256 |
2021-02-24 21:20:00 | 59.4 | 59.5 | 59.2 | 59.3 | 3,544,991.823834 | 210,196,625.764401 |
2021-02-24 21:21:00 | 59.4 | 59.4 | 59.1 | 59.1 | 6,907,953.473355 | 409,036,401.576504 |
2021-02-24 21:22:00 | 59.1 | 59.3 | 59.1 | 59.3 | 5,641,201.977166 | 334,013,064.023377 |
2021-02-24 21:23:00 | 59.3 | 59.3 | 59 | 59 | 8,806,687.376697 | 520,196,398.997673 |
2021-02-24 21:24:00 | 59 | 59.1 | 58.8 | 59.1 | 9,392,178.052349 | 553,546,238.446635 |
2021-02-24 21:25:00 | 59 | 59.5 | 59 | 59.3 | 7,551,412.733141 | 447,994,802.517048 |
2021-02-24 21:26:00 | 59.4 | 59.6 | 59.3 | 59.5 | 6,767,928.518215 | 402,264,491.395431 |
2021-02-24 21:27:00 | 59.5 | 59.7 | 59.4 | 59.7 | 5,282,756.931882 | 314,377,486.005319 |
2021-02-24 21:28:00 | 59.7 | 59.9 | 59.5 | 59.5 | 7,534,736.885601 | 449,928,731.40914 |
2021-02-24 21:29:00 | 59.6 | 59.7 | 59.5 | 59.6 | 2,850,844.49185 | 169,915,826.914546 |
2021-02-24 21:30:00 | 59.7 | 59.7 | 59.5 | 59.6 | 4,149,714.596835 | 247,421,508.214146 |
2021-02-24 21:31:00 | 59.6 | 59.6 | 59.5 | 59.6 | 3,166,141.621811 | 188,642,120.160963 |
2021-02-24 21:32:00 | 59.6 | 59.6 | 59.5 | 59.6 | 2,317,915.694802 | 138,089,833.574142 |
2021-02-24 21:33:00 | 59.6 | 59.7 | 59.5 | 59.7 | 2,225,452.346577 | 132,589,809.353985 |
2021-02-24 21:34:00 | 59.6 | 59.8 | 59.5 | 59.7 | 2,211,448.461215 | 131,939,880.251771 |
2021-02-24 21:35:00 | 59.8 | 59.8 | 59.7 | 59.8 | 1,386,854.328786 | 82,885,612.778758 |
2021-02-24 21:36:00 | 59.7 | 59.8 | 59.5 | 59.5 | 5,140,531.102344 | 306,597,812.227549 |
2021-02-24 21:37:00 | 59.6 | 59.7 | 59.5 | 59.5 | 2,618,227.322792 | 155,999,670.593312 |
2021-02-24 21:38:00 | 59.6 | 59.6 | 59.3 | 59.4 | 7,174,012.513734 | 426,279,556.284703 |
2021-02-24 21:39:00 | 59.3 | 59.4 | 59.2 | 59.3 | 3,853,711.816553 | 228,678,486.776614 |
2021-02-24 21:40:00 | 59.3 | 59.6 | 59.2 | 59.5 | 4,408,718.151552 | 261,573,859.676283 |
2021-02-24 21:41:00 | 59.5 | 59.5 | 59.3 | 59.4 | 3,200,028.798413 | 190,092,000.967263 |
2021-02-24 21:42:00 | 59.4 | 59.7 | 59.3 | 59.5 | 6,071,292.048018 | 361,267,841.247948 |
2021-02-24 21:43:00 | 59.4 | 59.5 | 59.4 | 59.4 | 2,411,370.522868 | 143,260,456.089077 |
2021-02-24 21:44:00 | 59.4 | 59.5 | 59.3 | 59.4 | 5,164,310.506034 | 306,675,070.175389 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.