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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-28 | 00:34:00 | 1.01838 | 1.0184 | 1.01831 | 1.01831 | 1 | 0 | 0 | 2017-04-28 00:34:00 |
2017-04-28 | 00:35:00 | 1.0183 | 1.01831 | 1.01818 | 1.01818 | 1 | 0 | 0 | 2017-04-28 00:35:00 |
2017-04-28 | 00:36:00 | 1.01817 | 1.01818 | 1.01817 | 1.01817 | 1 | 0 | 0 | 2017-04-28 00:36:00 |
2017-04-28 | 00:37:00 | 1.01816 | 1.01816 | 1.01816 | 1.01816 | 1 | 0 | 0 | 2017-04-28 00:37:00 |
2017-04-28 | 00:38:00 | 1.01817 | 1.01817 | 1.01803 | 1.01803 | 1 | 0 | 0 | 2017-04-28 00:38:00 |
2017-04-28 | 00:39:00 | 1.01801 | 1.01806 | 1.018 | 1.01805 | 1 | 0 | 0 | 2017-04-28 00:39:00 |
2017-04-28 | 00:40:00 | 1.01805 | 1.01806 | 1.01798 | 1.01805 | 1 | 0 | 0 | 2017-04-28 00:40:00 |
2017-04-28 | 00:41:00 | 1.01804 | 1.01804 | 1.01795 | 1.01797 | 1 | 0 | 0 | 2017-04-28 00:41:00 |
2017-04-28 | 00:42:00 | 1.01797 | 1.01803 | 1.01795 | 1.01803 | 1 | 0 | 0 | 2017-04-28 00:42:00 |
2017-04-28 | 00:43:00 | 1.01805 | 1.01805 | 1.01783 | 1.01785 | 1 | 0 | 0 | 2017-04-28 00:43:00 |
2017-04-28 | 00:44:00 | 1.01787 | 1.01797 | 1.01787 | 1.01792 | 1 | 0 | 0 | 2017-04-28 00:44:00 |
2017-04-28 | 00:45:00 | 1.01792 | 1.01794 | 1.01785 | 1.01787 | 1 | 0 | 0 | 2017-04-28 00:45:00 |
2017-04-28 | 00:46:00 | 1.01786 | 1.01787 | 1.01783 | 1.01787 | 1 | 0 | 0 | 2017-04-28 00:46:00 |
2017-04-28 | 00:47:00 | 1.01788 | 1.01795 | 1.01787 | 1.01793 | 1 | 0 | 0 | 2017-04-28 00:47:00 |
2017-04-28 | 00:48:00 | 1.01794 | 1.01796 | 1.01781 | 1.01782 | 1 | 0 | 0 | 2017-04-28 00:48:00 |
2017-04-28 | 00:49:00 | 1.01783 | 1.01783 | 1.01777 | 1.01777 | 1 | 0 | 0 | 2017-04-28 00:49:00 |
2017-04-28 | 00:50:00 | 1.01778 | 1.01786 | 1.01773 | 1.01778 | 1 | 0 | 0 | 2017-04-28 00:50:00 |
2017-04-28 | 00:51:00 | 1.01777 | 1.0178 | 1.01771 | 1.01772 | 1 | 0 | 0 | 2017-04-28 00:51:00 |
2017-04-28 | 00:52:00 | 1.01775 | 1.01779 | 1.01764 | 1.01764 | 1 | 0 | 0 | 2017-04-28 00:52:00 |
2017-04-28 | 00:53:00 | 1.01765 | 1.01771 | 1.01765 | 1.01769 | 1 | 0 | 0 | 2017-04-28 00:53:00 |
2017-04-28 | 00:54:00 | 1.01768 | 1.01768 | 1.01761 | 1.01761 | 1 | 0 | 0 | 2017-04-28 00:54:00 |
2017-04-28 | 00:55:00 | 1.01759 | 1.01759 | 1.01727 | 1.01731 | 1 | 0 | 0 | 2017-04-28 00:55:00 |
2017-04-28 | 00:56:00 | 1.0173 | 1.0173 | 1.01723 | 1.01727 | 1 | 0 | 0 | 2017-04-28 00:56:00 |
2017-04-28 | 00:57:00 | 1.01727 | 1.01738 | 1.0172 | 1.01732 | 1 | 0 | 0 | 2017-04-28 00:57:00 |
2017-04-28 | 00:58:00 | 1.01732 | 1.0175 | 1.0173 | 1.01744 | 1 | 0 | 0 | 2017-04-28 00:58:00 |
2017-04-28 | 00:59:00 | 1.01743 | 1.0176 | 1.01743 | 1.01755 | 1 | 0 | 0 | 2017-04-28 00:59:00 |
2017-04-28 | 01:00:00 | 1.01755 | 1.01764 | 1.01749 | 1.01763 | 1 | 0 | 0 | 2017-04-28 01:00:00 |
2017-04-28 | 01:01:00 | 1.01762 | 1.01762 | 1.01753 | 1.0176 | 1 | 0 | 0 | 2017-04-28 01:01:00 |
2017-04-28 | 01:02:00 | 1.0176 | 1.01761 | 1.01745 | 1.01747 | 1 | 0 | 0 | 2017-04-28 01:02:00 |
2017-04-28 | 01:03:00 | 1.01749 | 1.01756 | 1.01749 | 1.01754 | 1 | 0 | 0 | 2017-04-28 01:03:00 |
2017-04-28 | 01:04:00 | 1.01752 | 1.01755 | 1.01749 | 1.0175 | 1 | 0 | 0 | 2017-04-28 01:04:00 |
2017-04-28 | 01:05:00 | 1.01749 | 1.01749 | 1.01732 | 1.01741 | 1 | 0 | 0 | 2017-04-28 01:05:00 |
2017-04-28 | 01:06:00 | 1.0174 | 1.0174 | 1.01731 | 1.01732 | 1 | 0 | 0 | 2017-04-28 01:06:00 |
2017-04-28 | 01:07:00 | 1.0173 | 1.01732 | 1.01725 | 1.01729 | 1 | 0 | 0 | 2017-04-28 01:07:00 |
2017-04-28 | 01:08:00 | 1.01729 | 1.01736 | 1.01728 | 1.01729 | 1 | 0 | 0 | 2017-04-28 01:08:00 |
2017-04-28 | 01:09:00 | 1.01728 | 1.01733 | 1.01727 | 1.01733 | 1 | 0 | 0 | 2017-04-28 01:09:00 |
2017-04-28 | 01:10:00 | 1.01733 | 1.01745 | 1.01732 | 1.01745 | 1 | 0 | 0 | 2017-04-28 01:10:00 |
2017-04-28 | 01:11:00 | 1.01747 | 1.0176 | 1.01746 | 1.01756 | 1 | 0 | 0 | 2017-04-28 01:11:00 |
2017-04-28 | 01:12:00 | 1.01756 | 1.01781 | 1.01756 | 1.01781 | 1 | 0 | 0 | 2017-04-28 01:12:00 |
2017-04-28 | 01:13:00 | 1.01781 | 1.01791 | 1.01779 | 1.01786 | 1 | 0 | 0 | 2017-04-28 01:13:00 |
2017-04-28 | 01:14:00 | 1.01788 | 1.01792 | 1.01785 | 1.01789 | 1 | 0 | 0 | 2017-04-28 01:14:00 |
2017-04-28 | 01:15:00 | 1.01788 | 1.01795 | 1.01761 | 1.01762 | 1 | 0 | 0 | 2017-04-28 01:15:00 |
2017-04-28 | 01:16:00 | 1.01762 | 1.01793 | 1.01759 | 1.01783 | 1 | 0 | 0 | 2017-04-28 01:16:00 |
2017-04-28 | 01:17:00 | 1.01785 | 1.01787 | 1.01778 | 1.01782 | 1 | 0 | 0 | 2017-04-28 01:17:00 |
2017-04-28 | 01:18:00 | 1.01781 | 1.01782 | 1.01779 | 1.01782 | 1 | 0 | 0 | 2017-04-28 01:18:00 |
2017-04-28 | 01:19:00 | 1.01784 | 1.0181 | 1.01784 | 1.0181 | 1 | 0 | 0 | 2017-04-28 01:19:00 |
2017-04-28 | 01:20:00 | 1.01811 | 1.01813 | 1.01803 | 1.01803 | 1 | 0 | 0 | 2017-04-28 01:20:00 |
2017-04-28 | 01:21:00 | 1.01803 | 1.01815 | 1.01803 | 1.01815 | 1 | 0 | 0 | 2017-04-28 01:21:00 |
2017-04-28 | 01:22:00 | 1.01814 | 1.01816 | 1.01804 | 1.01811 | 1 | 0 | 0 | 2017-04-28 01:22:00 |
2017-04-28 | 01:23:00 | 1.0181 | 1.01823 | 1.01806 | 1.01823 | 1 | 0 | 0 | 2017-04-28 01:23:00 |
2017-04-28 | 01:24:00 | 1.01822 | 1.01837 | 1.01819 | 1.01836 | 1 | 0 | 0 | 2017-04-28 01:24:00 |
2017-04-28 | 01:25:00 | 1.01833 | 1.01842 | 1.01826 | 1.01842 | 1 | 0 | 0 | 2017-04-28 01:25:00 |
2017-04-28 | 01:26:00 | 1.01841 | 1.01842 | 1.01833 | 1.01839 | 1 | 0 | 0 | 2017-04-28 01:26:00 |
2017-04-28 | 01:27:00 | 1.01839 | 1.01847 | 1.01839 | 1.01841 | 1 | 0 | 0 | 2017-04-28 01:27:00 |
2017-04-28 | 01:28:00 | 1.0184 | 1.01847 | 1.01831 | 1.01847 | 1 | 0 | 0 | 2017-04-28 01:28:00 |
2017-04-28 | 01:29:00 | 1.01849 | 1.01868 | 1.01848 | 1.01868 | 1 | 0 | 0 | 2017-04-28 01:29:00 |
2017-04-28 | 01:30:00 | 1.01866 | 1.01866 | 1.01841 | 1.01841 | 1 | 0 | 0 | 2017-04-28 01:30:00 |
2017-04-28 | 01:31:00 | 1.0184 | 1.01851 | 1.01838 | 1.01851 | 1 | 0 | 0 | 2017-04-28 01:31:00 |
2017-04-28 | 01:32:00 | 1.0185 | 1.01854 | 1.01845 | 1.01845 | 1 | 0 | 0 | 2017-04-28 01:32:00 |
2017-04-28 | 01:33:00 | 1.01844 | 1.01844 | 1.01837 | 1.01841 | 1 | 0 | 0 | 2017-04-28 01:33:00 |
2017-04-28 | 01:34:00 | 1.01842 | 1.01846 | 1.01839 | 1.01846 | 1 | 0 | 0 | 2017-04-28 01:34:00 |
2017-04-28 | 01:35:00 | 1.01847 | 1.01851 | 1.01834 | 1.01835 | 1 | 0 | 0 | 2017-04-28 01:35:00 |
2017-04-28 | 01:36:00 | 1.01834 | 1.01849 | 1.01834 | 1.01848 | 1 | 0 | 0 | 2017-04-28 01:36:00 |
2017-04-28 | 01:37:00 | 1.01847 | 1.01853 | 1.01846 | 1.01852 | 1 | 0 | 0 | 2017-04-28 01:37:00 |
2017-04-28 | 01:38:00 | 1.01852 | 1.01855 | 1.01849 | 1.01854 | 1 | 0 | 0 | 2017-04-28 01:38:00 |
2017-04-28 | 01:39:00 | 1.01855 | 1.0186 | 1.01848 | 1.01859 | 1 | 0 | 0 | 2017-04-28 01:39:00 |
2017-04-28 | 01:40:00 | 1.0186 | 1.0186 | 1.01851 | 1.01851 | 1 | 0 | 0 | 2017-04-28 01:40:00 |
2017-04-28 | 01:41:00 | 1.01849 | 1.01854 | 1.01845 | 1.01854 | 1 | 0 | 0 | 2017-04-28 01:41:00 |
2017-04-28 | 01:42:00 | 1.01855 | 1.0186 | 1.01855 | 1.01859 | 1 | 0 | 0 | 2017-04-28 01:42:00 |
2017-04-28 | 01:43:00 | 1.0186 | 1.01862 | 1.01848 | 1.01857 | 1 | 0 | 0 | 2017-04-28 01:43:00 |
2017-04-28 | 01:44:00 | 1.01857 | 1.01858 | 1.01856 | 1.01858 | 1 | 0 | 0 | 2017-04-28 01:44:00 |
2017-04-28 | 01:45:00 | 1.0186 | 1.01861 | 1.01855 | 1.01856 | 1 | 0 | 0 | 2017-04-28 01:45:00 |
2017-04-28 | 01:46:00 | 1.01856 | 1.01867 | 1.01855 | 1.01865 | 1 | 0 | 0 | 2017-04-28 01:46:00 |
2017-04-28 | 01:47:00 | 1.01864 | 1.01866 | 1.01853 | 1.01853 | 1 | 0 | 0 | 2017-04-28 01:47:00 |
2017-04-28 | 01:48:00 | 1.01854 | 1.01858 | 1.0185 | 1.0185 | 1 | 0 | 0 | 2017-04-28 01:48:00 |
2017-04-28 | 01:49:00 | 1.01849 | 1.01849 | 1.01837 | 1.01837 | 1 | 0 | 0 | 2017-04-28 01:49:00 |
2017-04-28 | 01:50:00 | 1.01836 | 1.01865 | 1.01836 | 1.01862 | 1 | 0 | 0 | 2017-04-28 01:50:00 |
2017-04-28 | 01:51:00 | 1.01861 | 1.0187 | 1.01861 | 1.0187 | 1 | 0 | 0 | 2017-04-28 01:51:00 |
2017-04-28 | 01:52:00 | 1.01869 | 1.01871 | 1.01867 | 1.01871 | 1 | 0 | 0 | 2017-04-28 01:52:00 |
2017-04-28 | 01:53:00 | 1.01871 | 1.01889 | 1.01871 | 1.01889 | 1 | 0 | 0 | 2017-04-28 01:53:00 |
2017-04-28 | 01:54:00 | 1.0189 | 1.01906 | 1.0188 | 1.01896 | 1 | 0 | 0 | 2017-04-28 01:54:00 |
2017-04-28 | 01:55:00 | 1.01894 | 1.01906 | 1.01878 | 1.01888 | 1 | 0 | 0 | 2017-04-28 01:55:00 |
2017-04-28 | 01:56:00 | 1.01889 | 1.01894 | 1.01887 | 1.01893 | 1 | 0 | 0 | 2017-04-28 01:56:00 |
2017-04-28 | 01:57:00 | 1.01892 | 1.01903 | 1.01889 | 1.01898 | 1 | 0 | 0 | 2017-04-28 01:57:00 |
2017-04-28 | 01:58:00 | 1.01898 | 1.01898 | 1.01892 | 1.01892 | 1 | 0 | 0 | 2017-04-28 01:58:00 |
2017-04-28 | 01:59:00 | 1.01891 | 1.01891 | 1.01864 | 1.01866 | 1 | 0 | 0 | 2017-04-28 01:59:00 |
2017-04-28 | 02:00:00 | 1.01865 | 1.01879 | 1.01864 | 1.01868 | 1 | 0 | 0 | 2017-04-28 02:00:00 |
2017-04-28 | 02:01:00 | 1.01868 | 1.01869 | 1.01849 | 1.01849 | 1 | 0 | 0 | 2017-04-28 02:01:00 |
2017-04-28 | 02:02:00 | 1.01848 | 1.01878 | 1.01845 | 1.01877 | 1 | 0 | 0 | 2017-04-28 02:02:00 |
2017-04-28 | 02:03:00 | 1.01876 | 1.01879 | 1.01868 | 1.01879 | 1 | 0 | 0 | 2017-04-28 02:03:00 |
2017-04-28 | 02:04:00 | 1.01881 | 1.01881 | 1.01861 | 1.01861 | 1 | 0 | 0 | 2017-04-28 02:04:00 |
2017-04-28 | 02:05:00 | 1.0186 | 1.01862 | 1.01853 | 1.01861 | 1 | 0 | 0 | 2017-04-28 02:05:00 |
2017-04-28 | 02:06:00 | 1.0186 | 1.0186 | 1.01815 | 1.01819 | 1 | 0 | 0 | 2017-04-28 02:06:00 |
2017-04-28 | 02:07:00 | 1.01819 | 1.01826 | 1.01816 | 1.01823 | 1 | 0 | 0 | 2017-04-28 02:07:00 |
2017-04-28 | 02:08:00 | 1.01824 | 1.01852 | 1.01824 | 1.01852 | 1 | 0 | 0 | 2017-04-28 02:08:00 |
2017-04-28 | 02:09:00 | 1.01852 | 1.01876 | 1.01845 | 1.01876 | 1 | 0 | 0 | 2017-04-28 02:09:00 |
2017-04-28 | 02:10:00 | 1.01878 | 1.01881 | 1.01866 | 1.01866 | 1 | 0 | 0 | 2017-04-28 02:10:00 |
2017-04-28 | 02:11:00 | 1.01865 | 1.01868 | 1.01861 | 1.01866 | 1 | 0 | 0 | 2017-04-28 02:11:00 |
2017-04-28 | 02:12:00 | 1.01865 | 1.01866 | 1.0186 | 1.01863 | 1 | 0 | 0 | 2017-04-28 02:12:00 |
2017-04-28 | 02:13:00 | 1.01864 | 1.0187 | 1.01859 | 1.01859 | 1 | 0 | 0 | 2017-04-28 02:13:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.