date stringdate 2014-01-14 00:00:00 2026-04-22 00:00:00 | time stringlengths 8 8 | open float64 0.5 204 | high float64 0.5 204 | low float64 0.5 204 | close float64 0.5 204 | tick_volume int64 1 7.83k | spread int64 0 1.2k | real_volume int64 0 21.6k | datetime stringdate 2014-01-14 00:00:00 2026-04-22 04:47:00 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-18 | 16:00:00 | 1.00805 | 1.01105 | 1.00803 | 1.01041 | 1 | 0 | 0 | 2017-04-18 16:00:00 |
2017-04-18 | 17:00:00 | 1.0104 | 1.01138 | 1.00991 | 1.01133 | 1 | 0 | 0 | 2017-04-18 17:00:00 |
2017-04-18 | 18:00:00 | 1.01132 | 1.01151 | 1.00999 | 1.0109 | 1 | 0 | 0 | 2017-04-18 18:00:00 |
2017-04-18 | 19:00:00 | 1.0109 | 1.01146 | 1.01057 | 1.01099 | 1 | 0 | 0 | 2017-04-18 19:00:00 |
2017-04-18 | 20:00:00 | 1.01097 | 1.01228 | 1.0106 | 1.0114 | 1 | 0 | 0 | 2017-04-18 20:00:00 |
2017-04-18 | 21:00:00 | 1.0114 | 1.01178 | 1.01107 | 1.0115 | 1 | 0 | 0 | 2017-04-18 21:00:00 |
2017-04-18 | 22:00:00 | 1.0115 | 1.01157 | 1.01086 | 1.01121 | 1 | 0 | 0 | 2017-04-18 22:00:00 |
2017-04-18 | 23:00:00 | 1.01123 | 1.01159 | 1.01087 | 1.01096 | 1 | 0 | 0 | 2017-04-18 23:00:00 |
2017-04-19 | 00:00:00 | 1.01096 | 1.01154 | 1.01057 | 1.0114 | 1 | 0 | 0 | 2017-04-19 00:00:00 |
2017-04-19 | 01:00:00 | 1.01137 | 1.01197 | 1.01106 | 1.01137 | 1 | 0 | 0 | 2017-04-19 01:00:00 |
2017-04-19 | 02:00:00 | 1.01137 | 1.01143 | 1.00825 | 1.0088 | 1 | 0 | 0 | 2017-04-19 02:00:00 |
2017-04-19 | 03:00:00 | 1.00879 | 1.00951 | 1.00827 | 1.00876 | 1 | 0 | 0 | 2017-04-19 03:00:00 |
2017-04-19 | 04:00:00 | 1.00877 | 1.00882 | 1.00805 | 1.00809 | 1 | 0 | 0 | 2017-04-19 04:00:00 |
2017-04-19 | 05:00:00 | 1.00808 | 1.00851 | 1.00771 | 1.00786 | 1 | 0 | 0 | 2017-04-19 05:00:00 |
2017-04-19 | 06:00:00 | 1.00786 | 1.00835 | 1.00687 | 1.00741 | 1 | 0 | 0 | 2017-04-19 06:00:00 |
2017-04-19 | 07:00:00 | 1.00739 | 1.00875 | 1.00739 | 1.00778 | 1 | 0 | 0 | 2017-04-19 07:00:00 |
2017-04-19 | 08:00:00 | 1.00782 | 1.00809 | 1.00711 | 1.00755 | 1 | 0 | 0 | 2017-04-19 08:00:00 |
2017-04-19 | 09:00:00 | 1.00753 | 1.00892 | 1.00718 | 1.00864 | 1 | 0 | 0 | 2017-04-19 09:00:00 |
2017-04-19 | 10:00:00 | 1.00863 | 1.0097 | 1.00833 | 1.0096 | 1 | 0 | 0 | 2017-04-19 10:00:00 |
2017-04-19 | 11:00:00 | 1.00959 | 1.01003 | 1.00896 | 1.00991 | 1 | 0 | 0 | 2017-04-19 11:00:00 |
2017-04-19 | 12:00:00 | 1.00991 | 1.01057 | 1.00945 | 1.01033 | 1 | 0 | 0 | 2017-04-19 12:00:00 |
2017-04-19 | 13:00:00 | 1.01034 | 1.01125 | 1.00968 | 1.00969 | 1 | 0 | 0 | 2017-04-19 13:00:00 |
2017-04-19 | 14:00:00 | 1.00967 | 1.01031 | 1.00939 | 1.00973 | 1 | 0 | 0 | 2017-04-19 14:00:00 |
2017-04-19 | 15:00:00 | 1.00974 | 1.01026 | 1.00891 | 1.00891 | 1 | 0 | 0 | 2017-04-19 15:00:00 |
2017-04-19 | 16:00:00 | 1.00895 | 1.0105 | 1.0087 | 1.01004 | 1 | 0 | 0 | 2017-04-19 16:00:00 |
2017-04-19 | 17:00:00 | 1.01004 | 1.01021 | 1.00917 | 1.00946 | 1 | 0 | 0 | 2017-04-19 17:00:00 |
2017-04-19 | 18:00:00 | 1.00945 | 1.01061 | 1.00939 | 1.01052 | 1 | 0 | 0 | 2017-04-19 18:00:00 |
2017-04-19 | 19:00:00 | 1.0105 | 1.01138 | 1.0103 | 1.01119 | 1 | 0 | 0 | 2017-04-19 19:00:00 |
2017-04-19 | 20:00:00 | 1.0112 | 1.01121 | 1.01021 | 1.01035 | 1 | 0 | 0 | 2017-04-19 20:00:00 |
2017-04-19 | 21:00:00 | 1.01035 | 1.01102 | 1.01029 | 1.01078 | 1 | 0 | 0 | 2017-04-19 21:00:00 |
2017-04-19 | 22:00:00 | 1.01079 | 1.01079 | 1.00992 | 1.01045 | 1 | 0 | 0 | 2017-04-19 22:00:00 |
2017-04-19 | 23:00:00 | 1.01046 | 1.01108 | 1.00973 | 1.01085 | 1 | 0 | 0 | 2017-04-19 23:00:00 |
2017-04-20 | 00:00:00 | 1.01084 | 1.01106 | 1.01018 | 1.01045 | 1 | 0 | 0 | 2017-04-20 00:00:00 |
2017-04-20 | 01:00:00 | 1.01045 | 1.01195 | 1.01037 | 1.01104 | 1 | 0 | 0 | 2017-04-20 01:00:00 |
2017-04-20 | 02:00:00 | 1.01104 | 1.01211 | 1.01102 | 1.01151 | 1 | 0 | 0 | 2017-04-20 02:00:00 |
2017-04-20 | 03:00:00 | 1.01151 | 1.01218 | 1.01116 | 1.01211 | 1 | 0 | 0 | 2017-04-20 03:00:00 |
2017-04-20 | 04:00:00 | 1.0121 | 1.01224 | 1.01111 | 1.01153 | 1 | 0 | 0 | 2017-04-20 04:00:00 |
2017-04-20 | 05:00:00 | 1.01153 | 1.01193 | 1.01086 | 1.01177 | 1 | 0 | 0 | 2017-04-20 05:00:00 |
2017-04-20 | 06:00:00 | 1.01175 | 1.01178 | 1.01114 | 1.0116 | 1 | 0 | 0 | 2017-04-20 06:00:00 |
2017-04-20 | 07:00:00 | 1.01163 | 1.01273 | 1.01126 | 1.0127 | 1 | 0 | 0 | 2017-04-20 07:00:00 |
2017-04-20 | 08:00:00 | 1.01271 | 1.01515 | 1.01239 | 1.01463 | 1 | 0 | 0 | 2017-04-20 08:00:00 |
2017-04-20 | 09:00:00 | 1.01464 | 1.01529 | 1.0135 | 1.0135 | 1 | 0 | 0 | 2017-04-20 09:00:00 |
2017-04-20 | 10:00:00 | 1.01348 | 1.01425 | 1.01315 | 1.01366 | 1 | 0 | 0 | 2017-04-20 10:00:00 |
2017-04-20 | 11:00:00 | 1.01367 | 1.01396 | 1.01316 | 1.01396 | 1 | 0 | 0 | 2017-04-20 11:00:00 |
2017-04-20 | 12:00:00 | 1.01397 | 1.01477 | 1.01365 | 1.0146 | 1 | 0 | 0 | 2017-04-20 12:00:00 |
2017-04-20 | 13:00:00 | 1.0146 | 1.0152 | 1.01443 | 1.01472 | 1 | 0 | 0 | 2017-04-20 13:00:00 |
2017-04-20 | 14:00:00 | 1.01473 | 1.01616 | 1.01422 | 1.01537 | 1 | 0 | 0 | 2017-04-20 14:00:00 |
2017-04-20 | 15:00:00 | 1.01538 | 1.01711 | 1.01521 | 1.01706 | 1 | 0 | 0 | 2017-04-20 15:00:00 |
2017-04-20 | 16:00:00 | 1.01707 | 1.01723 | 1.01534 | 1.01609 | 1 | 0 | 0 | 2017-04-20 16:00:00 |
2017-04-20 | 17:00:00 | 1.01611 | 1.0162 | 1.01467 | 1.01512 | 1 | 0 | 0 | 2017-04-20 17:00:00 |
2017-04-20 | 18:00:00 | 1.01511 | 1.01516 | 1.01428 | 1.01428 | 1 | 0 | 0 | 2017-04-20 18:00:00 |
2017-04-20 | 19:00:00 | 1.01429 | 1.01491 | 1.01403 | 1.01405 | 1 | 0 | 0 | 2017-04-20 19:00:00 |
2017-04-20 | 20:00:00 | 1.01407 | 1.01418 | 1.01355 | 1.01368 | 1 | 0 | 0 | 2017-04-20 20:00:00 |
2017-04-20 | 21:00:00 | 1.01367 | 1.01425 | 1.01338 | 1.01356 | 1 | 0 | 0 | 2017-04-20 21:00:00 |
2017-04-20 | 22:00:00 | 1.01357 | 1.01388 | 1.01297 | 1.01366 | 1 | 0 | 0 | 2017-04-20 22:00:00 |
2017-04-20 | 23:00:00 | 1.01366 | 1.014 | 1.01327 | 1.01329 | 1 | 0 | 0 | 2017-04-20 23:00:00 |
2017-04-21 | 00:00:00 | 1.01327 | 1.01353 | 1.01271 | 1.013 | 1 | 0 | 0 | 2017-04-21 00:00:00 |
2017-04-21 | 01:00:00 | 1.01301 | 1.01373 | 1.01263 | 1.01301 | 1 | 0 | 0 | 2017-04-21 01:00:00 |
2017-04-21 | 02:00:00 | 1.01302 | 1.01478 | 1.01272 | 1.01472 | 1 | 0 | 0 | 2017-04-21 02:00:00 |
2017-04-21 | 03:00:00 | 1.01472 | 1.01531 | 1.01397 | 1.01443 | 1 | 0 | 0 | 2017-04-21 03:00:00 |
2017-04-21 | 04:00:00 | 1.01441 | 1.01479 | 1.01422 | 1.01438 | 1 | 0 | 0 | 2017-04-21 04:00:00 |
2017-04-21 | 05:00:00 | 1.01439 | 1.01463 | 1.01407 | 1.01435 | 1 | 0 | 0 | 2017-04-21 05:00:00 |
2017-04-21 | 06:00:00 | 1.01433 | 1.01533 | 1.01407 | 1.0146 | 1 | 0 | 0 | 2017-04-21 06:00:00 |
2017-04-21 | 07:00:00 | 1.01459 | 1.01502 | 1.01411 | 1.01442 | 1 | 0 | 0 | 2017-04-21 07:00:00 |
2017-04-21 | 08:00:00 | 1.01443 | 1.01486 | 1.01416 | 1.01423 | 1 | 0 | 0 | 2017-04-21 08:00:00 |
2017-04-21 | 09:00:00 | 1.01422 | 1.01486 | 1.01418 | 1.01429 | 1 | 0 | 0 | 2017-04-21 09:00:00 |
2017-04-21 | 10:00:00 | 1.01429 | 1.01455 | 1.01396 | 1.01419 | 1 | 0 | 0 | 2017-04-21 10:00:00 |
2017-04-21 | 11:00:00 | 1.01423 | 1.01451 | 1.01289 | 1.01319 | 1 | 0 | 0 | 2017-04-21 11:00:00 |
2017-04-21 | 12:00:00 | 1.01318 | 1.01354 | 1.0127 | 1.01286 | 1 | 0 | 0 | 2017-04-21 12:00:00 |
2017-04-21 | 13:00:00 | 1.01285 | 1.0171 | 1.01262 | 1.01703 | 1 | 0 | 0 | 2017-04-21 13:00:00 |
2017-04-21 | 14:00:00 | 1.01701 | 1.01865 | 1.01654 | 1.01759 | 1 | 0 | 0 | 2017-04-21 14:00:00 |
2017-04-21 | 15:00:00 | 1.01756 | 1.01877 | 1.01649 | 1.01649 | 1 | 0 | 0 | 2017-04-21 15:00:00 |
2017-04-21 | 16:00:00 | 1.0165 | 1.01821 | 1.01627 | 1.01783 | 1 | 0 | 0 | 2017-04-21 16:00:00 |
2017-04-21 | 17:00:00 | 1.01779 | 1.01892 | 1.01768 | 1.01862 | 1 | 0 | 0 | 2017-04-21 17:00:00 |
2017-04-21 | 18:00:00 | 1.01863 | 1.01936 | 1.01858 | 1.01922 | 1 | 0 | 0 | 2017-04-21 18:00:00 |
2017-04-21 | 19:00:00 | 1.01922 | 1.01922 | 1.01815 | 1.01835 | 1 | 0 | 0 | 2017-04-21 19:00:00 |
2017-04-21 | 20:00:00 | 1.01835 | 1.01836 | 1.01733 | 1.0175 | 1 | 0 | 0 | 2017-04-21 20:00:00 |
2017-04-21 | 21:00:00 | 1.01747 | 1.01826 | 1.01655 | 1.01733 | 1 | 0 | 0 | 2017-04-21 21:00:00 |
2017-04-23 | 22:00:00 | 1.01811 | 1.02075 | 1.01801 | 1.0203 | 1 | 0 | 0 | 2017-04-23 22:00:00 |
2017-04-23 | 23:00:00 | 1.02031 | 1.0205 | 1.01664 | 1.01883 | 1 | 0 | 0 | 2017-04-23 23:00:00 |
2017-04-24 | 00:00:00 | 1.01881 | 1.01951 | 1.01763 | 1.01881 | 1 | 0 | 0 | 2017-04-24 00:00:00 |
2017-04-24 | 01:00:00 | 1.01881 | 1.02024 | 1.01839 | 1.01994 | 1 | 0 | 0 | 2017-04-24 01:00:00 |
2017-04-24 | 02:00:00 | 1.01994 | 1.01994 | 1.01815 | 1.01897 | 1 | 0 | 0 | 2017-04-24 02:00:00 |
2017-04-24 | 03:00:00 | 1.01898 | 1.01961 | 1.01858 | 1.01901 | 1 | 0 | 0 | 2017-04-24 03:00:00 |
2017-04-24 | 04:00:00 | 1.01902 | 1.01939 | 1.01815 | 1.01833 | 1 | 0 | 0 | 2017-04-24 04:00:00 |
2017-04-24 | 05:00:00 | 1.01833 | 1.01843 | 1.01809 | 1.01831 | 1 | 0 | 0 | 2017-04-24 05:00:00 |
2017-04-24 | 06:00:00 | 1.0183 | 1.01848 | 1.01788 | 1.01802 | 1 | 0 | 0 | 2017-04-24 06:00:00 |
2017-04-24 | 07:00:00 | 1.018 | 1.01907 | 1.01771 | 1.01901 | 1 | 0 | 0 | 2017-04-24 07:00:00 |
2017-04-24 | 08:00:00 | 1.019 | 1.01982 | 1.01852 | 1.0188 | 1 | 0 | 0 | 2017-04-24 08:00:00 |
2017-04-24 | 09:00:00 | 1.01881 | 1.01881 | 1.017 | 1.01721 | 1 | 0 | 0 | 2017-04-24 09:00:00 |
2017-04-24 | 10:00:00 | 1.01722 | 1.01822 | 1.01709 | 1.01743 | 1 | 0 | 0 | 2017-04-24 10:00:00 |
2017-04-24 | 11:00:00 | 1.01744 | 1.01748 | 1.01623 | 1.01731 | 1 | 0 | 0 | 2017-04-24 11:00:00 |
2017-04-24 | 12:00:00 | 1.01731 | 1.01733 | 1.01619 | 1.01619 | 1 | 0 | 0 | 2017-04-24 12:00:00 |
2017-04-24 | 13:00:00 | 1.01619 | 1.01748 | 1.01608 | 1.01692 | 1 | 0 | 0 | 2017-04-24 13:00:00 |
2017-04-24 | 14:00:00 | 1.0169 | 1.01886 | 1.01661 | 1.01835 | 1 | 0 | 0 | 2017-04-24 14:00:00 |
2017-04-24 | 15:00:00 | 1.01834 | 1.02083 | 1.01791 | 1.02062 | 1 | 0 | 0 | 2017-04-24 15:00:00 |
2017-04-24 | 16:00:00 | 1.02061 | 1.02149 | 1.01943 | 1.02138 | 1 | 0 | 0 | 2017-04-24 16:00:00 |
2017-04-24 | 17:00:00 | 1.02139 | 1.02201 | 1.02109 | 1.02128 | 1 | 0 | 0 | 2017-04-24 17:00:00 |
2017-04-24 | 18:00:00 | 1.02128 | 1.02187 | 1.02108 | 1.02162 | 1 | 0 | 0 | 2017-04-24 18:00:00 |
2017-04-24 | 19:00:00 | 1.02162 | 1.0217 | 1.02096 | 1.02152 | 1 | 0 | 0 | 2017-04-24 19:00:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.