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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-27 | 21:13:00 | 1.01731 | 1.01734 | 1.01729 | 1.01729 | 1 | 0 | 0 | 2017-04-27 21:13:00 |
2017-04-27 | 21:14:00 | 1.01728 | 1.01734 | 1.01726 | 1.0173 | 1 | 0 | 0 | 2017-04-27 21:14:00 |
2017-04-27 | 21:15:00 | 1.0173 | 1.01732 | 1.0173 | 1.01732 | 1 | 0 | 0 | 2017-04-27 21:15:00 |
2017-04-27 | 21:16:00 | 1.01732 | 1.01735 | 1.0173 | 1.01735 | 1 | 0 | 0 | 2017-04-27 21:16:00 |
2017-04-27 | 21:17:00 | 1.01736 | 1.01738 | 1.01735 | 1.01737 | 1 | 0 | 0 | 2017-04-27 21:17:00 |
2017-04-27 | 21:18:00 | 1.01736 | 1.01736 | 1.01735 | 1.01736 | 1 | 0 | 0 | 2017-04-27 21:18:00 |
2017-04-27 | 21:19:00 | 1.01735 | 1.01735 | 1.01727 | 1.01729 | 1 | 0 | 0 | 2017-04-27 21:19:00 |
2017-04-27 | 21:20:00 | 1.01728 | 1.01738 | 1.01728 | 1.01738 | 1 | 0 | 0 | 2017-04-27 21:20:00 |
2017-04-27 | 21:21:00 | 1.01737 | 1.01746 | 1.01734 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:21:00 |
2017-04-27 | 21:22:00 | 1.01747 | 1.01749 | 1.01746 | 1.01748 | 1 | 0 | 0 | 2017-04-27 21:22:00 |
2017-04-27 | 21:23:00 | 1.01748 | 1.01748 | 1.01736 | 1.01743 | 1 | 0 | 0 | 2017-04-27 21:23:00 |
2017-04-27 | 21:24:00 | 1.01745 | 1.01753 | 1.01745 | 1.01753 | 1 | 0 | 0 | 2017-04-27 21:24:00 |
2017-04-27 | 21:25:00 | 1.01754 | 1.01768 | 1.01754 | 1.01768 | 1 | 0 | 0 | 2017-04-27 21:25:00 |
2017-04-27 | 21:26:00 | 1.01768 | 1.01768 | 1.01766 | 1.01767 | 1 | 0 | 0 | 2017-04-27 21:26:00 |
2017-04-27 | 21:27:00 | 1.01768 | 1.01784 | 1.01768 | 1.01772 | 1 | 0 | 0 | 2017-04-27 21:27:00 |
2017-04-27 | 21:28:00 | 1.01773 | 1.01775 | 1.01764 | 1.01767 | 1 | 0 | 0 | 2017-04-27 21:28:00 |
2017-04-27 | 21:29:00 | 1.01768 | 1.01768 | 1.01765 | 1.01768 | 1 | 0 | 0 | 2017-04-27 21:29:00 |
2017-04-27 | 21:30:00 | 1.01767 | 1.01774 | 1.01764 | 1.01772 | 1 | 0 | 0 | 2017-04-27 21:30:00 |
2017-04-27 | 21:31:00 | 1.01771 | 1.01773 | 1.01749 | 1.01749 | 1 | 0 | 0 | 2017-04-27 21:31:00 |
2017-04-27 | 21:32:00 | 1.01745 | 1.01751 | 1.0173 | 1.0173 | 1 | 0 | 0 | 2017-04-27 21:32:00 |
2017-04-27 | 21:33:00 | 1.01728 | 1.01728 | 1.01718 | 1.01718 | 1 | 0 | 0 | 2017-04-27 21:33:00 |
2017-04-27 | 21:34:00 | 1.01717 | 1.01722 | 1.01716 | 1.01722 | 1 | 0 | 0 | 2017-04-27 21:34:00 |
2017-04-27 | 21:35:00 | 1.01723 | 1.0173 | 1.01723 | 1.0173 | 1 | 0 | 0 | 2017-04-27 21:35:00 |
2017-04-27 | 21:36:00 | 1.01732 | 1.01735 | 1.01725 | 1.01732 | 1 | 0 | 0 | 2017-04-27 21:36:00 |
2017-04-27 | 21:37:00 | 1.01734 | 1.01739 | 1.01731 | 1.01739 | 1 | 0 | 0 | 2017-04-27 21:37:00 |
2017-04-27 | 21:38:00 | 1.0174 | 1.01744 | 1.0174 | 1.01743 | 1 | 0 | 0 | 2017-04-27 21:38:00 |
2017-04-27 | 21:39:00 | 1.01744 | 1.0175 | 1.01743 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:39:00 |
2017-04-27 | 21:40:00 | 1.01742 | 1.01742 | 1.01726 | 1.01728 | 1 | 0 | 0 | 2017-04-27 21:40:00 |
2017-04-27 | 21:41:00 | 1.01732 | 1.01738 | 1.01731 | 1.01731 | 1 | 0 | 0 | 2017-04-27 21:41:00 |
2017-04-27 | 21:42:00 | 1.01731 | 1.01734 | 1.01731 | 1.01733 | 1 | 0 | 0 | 2017-04-27 21:42:00 |
2017-04-27 | 21:43:00 | 1.01734 | 1.01734 | 1.01729 | 1.01729 | 1 | 0 | 0 | 2017-04-27 21:43:00 |
2017-04-27 | 21:44:00 | 1.01728 | 1.0173 | 1.01727 | 1.01727 | 1 | 0 | 0 | 2017-04-27 21:44:00 |
2017-04-27 | 21:45:00 | 1.01726 | 1.01732 | 1.01726 | 1.01729 | 1 | 0 | 0 | 2017-04-27 21:45:00 |
2017-04-27 | 21:46:00 | 1.01728 | 1.01728 | 1.01726 | 1.01726 | 1 | 0 | 0 | 2017-04-27 21:46:00 |
2017-04-27 | 21:47:00 | 1.01727 | 1.01739 | 1.01727 | 1.01739 | 1 | 0 | 0 | 2017-04-27 21:47:00 |
2017-04-27 | 21:48:00 | 1.01738 | 1.01742 | 1.01738 | 1.0174 | 1 | 0 | 0 | 2017-04-27 21:48:00 |
2017-04-27 | 21:49:00 | 1.01739 | 1.01745 | 1.01733 | 1.01745 | 1 | 0 | 0 | 2017-04-27 21:49:00 |
2017-04-27 | 21:50:00 | 1.01745 | 1.01747 | 1.01745 | 1.01746 | 1 | 0 | 0 | 2017-04-27 21:50:00 |
2017-04-27 | 21:51:00 | 1.01747 | 1.01755 | 1.01744 | 1.01744 | 1 | 0 | 0 | 2017-04-27 21:51:00 |
2017-04-27 | 21:52:00 | 1.01745 | 1.01753 | 1.01745 | 1.0175 | 1 | 0 | 0 | 2017-04-27 21:52:00 |
2017-04-27 | 21:53:00 | 1.01753 | 1.01763 | 1.01753 | 1.01757 | 1 | 0 | 0 | 2017-04-27 21:53:00 |
2017-04-27 | 21:54:00 | 1.01758 | 1.01769 | 1.01748 | 1.0176 | 1 | 0 | 0 | 2017-04-27 21:54:00 |
2017-04-27 | 21:55:00 | 1.01759 | 1.01764 | 1.01754 | 1.01754 | 1 | 0 | 0 | 2017-04-27 21:55:00 |
2017-04-27 | 21:56:00 | 1.01753 | 1.01758 | 1.01751 | 1.01752 | 1 | 0 | 0 | 2017-04-27 21:56:00 |
2017-04-27 | 21:57:00 | 1.01752 | 1.01767 | 1.0175 | 1.01758 | 1 | 0 | 0 | 2017-04-27 21:57:00 |
2017-04-27 | 21:58:00 | 1.0176 | 1.0176 | 1.01735 | 1.0174 | 1 | 0 | 0 | 2017-04-27 21:58:00 |
2017-04-27 | 21:59:00 | 1.01741 | 1.01797 | 1.01739 | 1.01739 | 1 | 0 | 0 | 2017-04-27 21:59:00 |
2017-04-27 | 22:00:00 | 1.01733 | 1.01733 | 1.01713 | 1.01724 | 1 | 0 | 0 | 2017-04-27 22:00:00 |
2017-04-27 | 22:01:00 | 1.01731 | 1.0174 | 1.01722 | 1.01722 | 1 | 0 | 0 | 2017-04-27 22:01:00 |
2017-04-27 | 22:02:00 | 1.01719 | 1.01719 | 1.017 | 1.017 | 1 | 0 | 0 | 2017-04-27 22:02:00 |
2017-04-27 | 22:03:00 | 1.017 | 1.0175 | 1.017 | 1.01705 | 1 | 0 | 0 | 2017-04-27 22:03:00 |
2017-04-27 | 22:04:00 | 1.01696 | 1.01714 | 1.01692 | 1.01714 | 1 | 0 | 0 | 2017-04-27 22:04:00 |
2017-04-27 | 22:05:00 | 1.01715 | 1.01732 | 1.01702 | 1.01702 | 1 | 0 | 0 | 2017-04-27 22:05:00 |
2017-04-27 | 22:06:00 | 1.01718 | 1.01748 | 1.01718 | 1.01748 | 1 | 0 | 0 | 2017-04-27 22:06:00 |
2017-04-27 | 22:07:00 | 1.01751 | 1.0177 | 1.01751 | 1.0177 | 1 | 0 | 0 | 2017-04-27 22:07:00 |
2017-04-27 | 22:08:00 | 1.01769 | 1.0177 | 1.01762 | 1.01762 | 1 | 0 | 0 | 2017-04-27 22:08:00 |
2017-04-27 | 22:09:00 | 1.01763 | 1.01774 | 1.01758 | 1.01774 | 1 | 0 | 0 | 2017-04-27 22:09:00 |
2017-04-27 | 22:10:00 | 1.01777 | 1.01785 | 1.01766 | 1.01783 | 1 | 0 | 0 | 2017-04-27 22:10:00 |
2017-04-27 | 22:11:00 | 1.01784 | 1.01792 | 1.01783 | 1.01792 | 1 | 0 | 0 | 2017-04-27 22:11:00 |
2017-04-27 | 22:12:00 | 1.01793 | 1.01799 | 1.01793 | 1.01799 | 1 | 0 | 0 | 2017-04-27 22:12:00 |
2017-04-27 | 22:13:00 | 1.01799 | 1.01808 | 1.01799 | 1.01807 | 1 | 0 | 0 | 2017-04-27 22:13:00 |
2017-04-27 | 22:14:00 | 1.01806 | 1.01818 | 1.01806 | 1.01815 | 1 | 0 | 0 | 2017-04-27 22:14:00 |
2017-04-27 | 22:15:00 | 1.01814 | 1.01814 | 1.01785 | 1.01788 | 1 | 0 | 0 | 2017-04-27 22:15:00 |
2017-04-27 | 22:16:00 | 1.01787 | 1.01788 | 1.01787 | 1.01788 | 1 | 0 | 0 | 2017-04-27 22:16:00 |
2017-04-27 | 22:17:00 | 1.01788 | 1.01789 | 1.01788 | 1.01789 | 1 | 0 | 0 | 2017-04-27 22:17:00 |
2017-04-27 | 22:18:00 | 1.01788 | 1.01791 | 1.01769 | 1.01769 | 1 | 0 | 0 | 2017-04-27 22:18:00 |
2017-04-27 | 22:19:00 | 1.01768 | 1.0178 | 1.01767 | 1.01777 | 1 | 0 | 0 | 2017-04-27 22:19:00 |
2017-04-27 | 22:21:00 | 1.01777 | 1.01779 | 1.01777 | 1.01779 | 1 | 0 | 0 | 2017-04-27 22:21:00 |
2017-04-27 | 22:22:00 | 1.0178 | 1.01781 | 1.0178 | 1.01781 | 1 | 0 | 0 | 2017-04-27 22:22:00 |
2017-04-27 | 22:23:00 | 1.0178 | 1.0178 | 1.01776 | 1.01776 | 1 | 0 | 0 | 2017-04-27 22:23:00 |
2017-04-27 | 22:24:00 | 1.01776 | 1.01778 | 1.01776 | 1.01778 | 1 | 0 | 0 | 2017-04-27 22:24:00 |
2017-04-27 | 22:25:00 | 1.01778 | 1.0178 | 1.01778 | 1.0178 | 1 | 0 | 0 | 2017-04-27 22:25:00 |
2017-04-27 | 22:26:00 | 1.01778 | 1.01778 | 1.01775 | 1.01775 | 1 | 0 | 0 | 2017-04-27 22:26:00 |
2017-04-27 | 22:27:00 | 1.01773 | 1.01781 | 1.01773 | 1.01775 | 1 | 0 | 0 | 2017-04-27 22:27:00 |
2017-04-27 | 22:28:00 | 1.01773 | 1.01773 | 1.01768 | 1.01768 | 1 | 0 | 0 | 2017-04-27 22:28:00 |
2017-04-27 | 22:29:00 | 1.01764 | 1.01768 | 1.01763 | 1.01768 | 1 | 0 | 0 | 2017-04-27 22:29:00 |
2017-04-27 | 22:30:00 | 1.01769 | 1.01772 | 1.01768 | 1.01769 | 1 | 0 | 0 | 2017-04-27 22:30:00 |
2017-04-27 | 22:31:00 | 1.01765 | 1.01779 | 1.0176 | 1.01778 | 1 | 0 | 0 | 2017-04-27 22:31:00 |
2017-04-27 | 22:32:00 | 1.01779 | 1.01783 | 1.01765 | 1.01769 | 1 | 0 | 0 | 2017-04-27 22:32:00 |
2017-04-27 | 22:33:00 | 1.01769 | 1.01769 | 1.01768 | 1.01768 | 1 | 0 | 0 | 2017-04-27 22:33:00 |
2017-04-27 | 22:34:00 | 1.01768 | 1.01774 | 1.01765 | 1.01765 | 1 | 0 | 0 | 2017-04-27 22:34:00 |
2017-04-27 | 22:35:00 | 1.01764 | 1.01764 | 1.0175 | 1.0175 | 1 | 0 | 0 | 2017-04-27 22:35:00 |
2017-04-27 | 22:36:00 | 1.01749 | 1.01752 | 1.01749 | 1.01752 | 1 | 0 | 0 | 2017-04-27 22:36:00 |
2017-04-27 | 22:37:00 | 1.01751 | 1.01752 | 1.0175 | 1.0175 | 1 | 0 | 0 | 2017-04-27 22:37:00 |
2017-04-27 | 22:38:00 | 1.0175 | 1.0175 | 1.01749 | 1.01749 | 1 | 0 | 0 | 2017-04-27 22:38:00 |
2017-04-27 | 22:39:00 | 1.01749 | 1.01749 | 1.01745 | 1.01746 | 1 | 0 | 0 | 2017-04-27 22:39:00 |
2017-04-27 | 22:40:00 | 1.01747 | 1.01747 | 1.01747 | 1.01747 | 1 | 0 | 0 | 2017-04-27 22:40:00 |
2017-04-27 | 22:41:00 | 1.01741 | 1.01741 | 1.01733 | 1.0174 | 1 | 0 | 0 | 2017-04-27 22:41:00 |
2017-04-27 | 22:42:00 | 1.01741 | 1.01746 | 1.01739 | 1.01739 | 1 | 0 | 0 | 2017-04-27 22:42:00 |
2017-04-27 | 22:43:00 | 1.01736 | 1.0174 | 1.01721 | 1.01736 | 1 | 0 | 0 | 2017-04-27 22:43:00 |
2017-04-27 | 22:44:00 | 1.01737 | 1.01737 | 1.01734 | 1.01736 | 1 | 0 | 0 | 2017-04-27 22:44:00 |
2017-04-27 | 22:45:00 | 1.01735 | 1.01739 | 1.01735 | 1.01739 | 1 | 0 | 0 | 2017-04-27 22:45:00 |
2017-04-27 | 22:46:00 | 1.01739 | 1.01748 | 1.01738 | 1.01746 | 1 | 0 | 0 | 2017-04-27 22:46:00 |
2017-04-27 | 22:47:00 | 1.01747 | 1.0176 | 1.01747 | 1.0176 | 1 | 0 | 0 | 2017-04-27 22:47:00 |
2017-04-27 | 22:48:00 | 1.01762 | 1.01762 | 1.01762 | 1.01762 | 1 | 0 | 0 | 2017-04-27 22:48:00 |
2017-04-27 | 22:49:00 | 1.01762 | 1.01785 | 1.01761 | 1.01783 | 1 | 0 | 0 | 2017-04-27 22:49:00 |
2017-04-27 | 22:50:00 | 1.01784 | 1.01791 | 1.01784 | 1.01788 | 1 | 0 | 0 | 2017-04-27 22:50:00 |
2017-04-27 | 22:51:00 | 1.01787 | 1.01787 | 1.01782 | 1.01782 | 1 | 0 | 0 | 2017-04-27 22:51:00 |
2017-04-27 | 22:52:00 | 1.01781 | 1.01781 | 1.01775 | 1.01777 | 1 | 0 | 0 | 2017-04-27 22:52:00 |
2017-04-27 | 22:53:00 | 1.0178 | 1.01783 | 1.01779 | 1.01782 | 1 | 0 | 0 | 2017-04-27 22:53:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.