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 | 02:14:00 | 1.01858 | 1.01858 | 1.01836 | 1.01843 | 1 | 0 | 0 | 2017-04-28 02:14:00 |
2017-04-28 | 02:15:00 | 1.01844 | 1.01853 | 1.01844 | 1.0185 | 1 | 0 | 0 | 2017-04-28 02:15:00 |
2017-04-28 | 02:16:00 | 1.01849 | 1.01875 | 1.01849 | 1.01868 | 1 | 0 | 0 | 2017-04-28 02:16:00 |
2017-04-28 | 02:17:00 | 1.01868 | 1.01872 | 1.01866 | 1.01866 | 1 | 0 | 0 | 2017-04-28 02:17:00 |
2017-04-28 | 02:18:00 | 1.01865 | 1.01865 | 1.01854 | 1.01862 | 1 | 0 | 0 | 2017-04-28 02:18:00 |
2017-04-28 | 02:19:00 | 1.01862 | 1.01872 | 1.01862 | 1.01871 | 1 | 0 | 0 | 2017-04-28 02:19:00 |
2017-04-28 | 02:20:00 | 1.01871 | 1.01876 | 1.01865 | 1.01876 | 1 | 0 | 0 | 2017-04-28 02:20:00 |
2017-04-28 | 02:21:00 | 1.01877 | 1.0188 | 1.0187 | 1.01879 | 1 | 0 | 0 | 2017-04-28 02:21:00 |
2017-04-28 | 02:22:00 | 1.01878 | 1.01884 | 1.01871 | 1.01874 | 1 | 0 | 0 | 2017-04-28 02:22:00 |
2017-04-28 | 02:23:00 | 1.01875 | 1.01884 | 1.01874 | 1.01874 | 1 | 0 | 0 | 2017-04-28 02:23:00 |
2017-04-28 | 02:24:00 | 1.01872 | 1.01881 | 1.01869 | 1.01881 | 1 | 0 | 0 | 2017-04-28 02:24:00 |
2017-04-28 | 02:25:00 | 1.01881 | 1.01881 | 1.01872 | 1.01876 | 1 | 0 | 0 | 2017-04-28 02:25:00 |
2017-04-28 | 02:26:00 | 1.01877 | 1.01879 | 1.01853 | 1.01853 | 1 | 0 | 0 | 2017-04-28 02:26:00 |
2017-04-28 | 02:27:00 | 1.01853 | 1.01856 | 1.01834 | 1.01843 | 1 | 0 | 0 | 2017-04-28 02:27:00 |
2017-04-28 | 02:28:00 | 1.01844 | 1.01844 | 1.01822 | 1.01836 | 1 | 0 | 0 | 2017-04-28 02:28:00 |
2017-04-28 | 02:29:00 | 1.01838 | 1.01841 | 1.01819 | 1.01828 | 1 | 0 | 0 | 2017-04-28 02:29:00 |
2017-04-28 | 02:30:00 | 1.01828 | 1.0184 | 1.0181 | 1.0181 | 1 | 0 | 0 | 2017-04-28 02:30:00 |
2017-04-28 | 02:31:00 | 1.01809 | 1.0181 | 1.01795 | 1.01795 | 1 | 0 | 0 | 2017-04-28 02:31:00 |
2017-04-28 | 02:32:00 | 1.01795 | 1.0181 | 1.01782 | 1.01784 | 1 | 0 | 0 | 2017-04-28 02:32:00 |
2017-04-28 | 02:33:00 | 1.01786 | 1.01801 | 1.01786 | 1.01794 | 1 | 0 | 0 | 2017-04-28 02:33:00 |
2017-04-28 | 02:34:00 | 1.01796 | 1.01797 | 1.01783 | 1.01783 | 1 | 0 | 0 | 2017-04-28 02:34:00 |
2017-04-28 | 02:35:00 | 1.01782 | 1.01786 | 1.01757 | 1.01757 | 1 | 0 | 0 | 2017-04-28 02:35:00 |
2017-04-28 | 02:36:00 | 1.01755 | 1.01793 | 1.01755 | 1.01782 | 1 | 0 | 0 | 2017-04-28 02:36:00 |
2017-04-28 | 02:37:00 | 1.01784 | 1.01787 | 1.01764 | 1.01779 | 1 | 0 | 0 | 2017-04-28 02:37:00 |
2017-04-28 | 02:38:00 | 1.01779 | 1.01782 | 1.01773 | 1.01774 | 1 | 0 | 0 | 2017-04-28 02:38:00 |
2017-04-28 | 02:39:00 | 1.01774 | 1.01782 | 1.01774 | 1.01777 | 1 | 0 | 0 | 2017-04-28 02:39:00 |
2017-04-28 | 02:40:00 | 1.01776 | 1.01779 | 1.0177 | 1.0177 | 1 | 0 | 0 | 2017-04-28 02:40:00 |
2017-04-28 | 02:41:00 | 1.01769 | 1.01769 | 1.01748 | 1.01759 | 1 | 0 | 0 | 2017-04-28 02:41:00 |
2017-04-28 | 02:42:00 | 1.0176 | 1.01761 | 1.01739 | 1.01757 | 1 | 0 | 0 | 2017-04-28 02:42:00 |
2017-04-28 | 02:43:00 | 1.01756 | 1.01768 | 1.01747 | 1.01768 | 1 | 0 | 0 | 2017-04-28 02:43:00 |
2017-04-28 | 02:44:00 | 1.01768 | 1.01784 | 1.01768 | 1.01784 | 1 | 0 | 0 | 2017-04-28 02:44:00 |
2017-04-28 | 02:45:00 | 1.0178 | 1.01783 | 1.01771 | 1.01783 | 1 | 0 | 0 | 2017-04-28 02:45:00 |
2017-04-28 | 02:46:00 | 1.01784 | 1.0181 | 1.01783 | 1.0181 | 1 | 0 | 0 | 2017-04-28 02:46:00 |
2017-04-28 | 02:47:00 | 1.0181 | 1.01829 | 1.0181 | 1.01828 | 1 | 0 | 0 | 2017-04-28 02:47:00 |
2017-04-28 | 02:48:00 | 1.01825 | 1.01849 | 1.01824 | 1.01848 | 1 | 0 | 0 | 2017-04-28 02:48:00 |
2017-04-28 | 02:49:00 | 1.01848 | 1.01853 | 1.01846 | 1.0185 | 1 | 0 | 0 | 2017-04-28 02:49:00 |
2017-04-28 | 02:50:00 | 1.01849 | 1.01858 | 1.01847 | 1.01849 | 1 | 0 | 0 | 2017-04-28 02:50:00 |
2017-04-28 | 02:51:00 | 1.0185 | 1.01852 | 1.0184 | 1.01845 | 1 | 0 | 0 | 2017-04-28 02:51:00 |
2017-04-28 | 02:52:00 | 1.01845 | 1.01857 | 1.01839 | 1.01857 | 1 | 0 | 0 | 2017-04-28 02:52:00 |
2017-04-28 | 02:53:00 | 1.01857 | 1.01881 | 1.01849 | 1.0188 | 1 | 0 | 0 | 2017-04-28 02:53:00 |
2017-04-28 | 02:54:00 | 1.01879 | 1.01881 | 1.01878 | 1.0188 | 1 | 0 | 0 | 2017-04-28 02:54:00 |
2017-04-28 | 02:55:00 | 1.01881 | 1.01885 | 1.01881 | 1.01881 | 1 | 0 | 0 | 2017-04-28 02:55:00 |
2017-04-28 | 02:56:00 | 1.01882 | 1.01883 | 1.01855 | 1.01859 | 1 | 0 | 0 | 2017-04-28 02:56:00 |
2017-04-28 | 02:57:00 | 1.0186 | 1.01871 | 1.01857 | 1.01862 | 1 | 0 | 0 | 2017-04-28 02:57:00 |
2017-04-28 | 02:58:00 | 1.01863 | 1.01871 | 1.01859 | 1.0187 | 1 | 0 | 0 | 2017-04-28 02:58:00 |
2017-04-28 | 02:59:00 | 1.01869 | 1.01869 | 1.01859 | 1.01863 | 1 | 0 | 0 | 2017-04-28 02:59:00 |
2017-04-28 | 03:00:00 | 1.01863 | 1.0187 | 1.01863 | 1.01867 | 1 | 0 | 0 | 2017-04-28 03:00:00 |
2017-04-28 | 03:01:00 | 1.01867 | 1.01867 | 1.01856 | 1.01857 | 1 | 0 | 0 | 2017-04-28 03:01:00 |
2017-04-28 | 03:02:00 | 1.01856 | 1.01856 | 1.01847 | 1.01848 | 1 | 0 | 0 | 2017-04-28 03:02:00 |
2017-04-28 | 03:03:00 | 1.01847 | 1.01851 | 1.01844 | 1.01844 | 1 | 0 | 0 | 2017-04-28 03:03:00 |
2017-04-28 | 03:04:00 | 1.01845 | 1.01846 | 1.01833 | 1.01833 | 1 | 0 | 0 | 2017-04-28 03:04:00 |
2017-04-28 | 03:05:00 | 1.01832 | 1.0184 | 1.01831 | 1.01838 | 1 | 0 | 0 | 2017-04-28 03:05:00 |
2017-04-28 | 03:06:00 | 1.01838 | 1.01841 | 1.01827 | 1.01828 | 1 | 0 | 0 | 2017-04-28 03:06:00 |
2017-04-28 | 03:07:00 | 1.0183 | 1.01847 | 1.0183 | 1.01847 | 1 | 0 | 0 | 2017-04-28 03:07:00 |
2017-04-28 | 03:08:00 | 1.01848 | 1.01859 | 1.01848 | 1.01859 | 1 | 0 | 0 | 2017-04-28 03:08:00 |
2017-04-28 | 03:09:00 | 1.0186 | 1.01879 | 1.01857 | 1.01879 | 1 | 0 | 0 | 2017-04-28 03:09:00 |
2017-04-28 | 03:10:00 | 1.01878 | 1.01879 | 1.01878 | 1.01878 | 1 | 0 | 0 | 2017-04-28 03:10:00 |
2017-04-28 | 03:11:00 | 1.01879 | 1.01879 | 1.01866 | 1.01866 | 1 | 0 | 0 | 2017-04-28 03:11:00 |
2017-04-28 | 03:12:00 | 1.01864 | 1.01864 | 1.01847 | 1.01852 | 1 | 0 | 0 | 2017-04-28 03:12:00 |
2017-04-28 | 03:13:00 | 1.01854 | 1.0186 | 1.01854 | 1.01856 | 1 | 0 | 0 | 2017-04-28 03:13:00 |
2017-04-28 | 03:14:00 | 1.01855 | 1.0187 | 1.01855 | 1.0187 | 1 | 0 | 0 | 2017-04-28 03:14:00 |
2017-04-28 | 03:15:00 | 1.01871 | 1.01897 | 1.01866 | 1.01897 | 1 | 0 | 0 | 2017-04-28 03:15:00 |
2017-04-28 | 03:16:00 | 1.01896 | 1.01896 | 1.0188 | 1.01892 | 1 | 0 | 0 | 2017-04-28 03:16:00 |
2017-04-28 | 03:17:00 | 1.01891 | 1.01902 | 1.0189 | 1.01899 | 1 | 0 | 0 | 2017-04-28 03:17:00 |
2017-04-28 | 03:18:00 | 1.01902 | 1.01907 | 1.01897 | 1.01897 | 1 | 0 | 0 | 2017-04-28 03:18:00 |
2017-04-28 | 03:19:00 | 1.01896 | 1.01896 | 1.01892 | 1.01894 | 1 | 0 | 0 | 2017-04-28 03:19:00 |
2017-04-28 | 03:20:00 | 1.01893 | 1.01903 | 1.01893 | 1.01897 | 1 | 0 | 0 | 2017-04-28 03:20:00 |
2017-04-28 | 03:21:00 | 1.01897 | 1.01897 | 1.0189 | 1.0189 | 1 | 0 | 0 | 2017-04-28 03:21:00 |
2017-04-28 | 03:22:00 | 1.0189 | 1.01891 | 1.01883 | 1.01891 | 1 | 0 | 0 | 2017-04-28 03:22:00 |
2017-04-28 | 03:23:00 | 1.01893 | 1.01918 | 1.01892 | 1.01915 | 1 | 0 | 0 | 2017-04-28 03:23:00 |
2017-04-28 | 03:24:00 | 1.01914 | 1.01914 | 1.01904 | 1.01909 | 1 | 0 | 0 | 2017-04-28 03:24:00 |
2017-04-28 | 03:25:00 | 1.01908 | 1.01919 | 1.01908 | 1.0191 | 1 | 0 | 0 | 2017-04-28 03:25:00 |
2017-04-28 | 03:26:00 | 1.01909 | 1.01909 | 1.01903 | 1.01908 | 1 | 0 | 0 | 2017-04-28 03:26:00 |
2017-04-28 | 03:27:00 | 1.01908 | 1.01908 | 1.01901 | 1.01902 | 1 | 0 | 0 | 2017-04-28 03:27:00 |
2017-04-28 | 03:28:00 | 1.01901 | 1.01907 | 1.019 | 1.01904 | 1 | 0 | 0 | 2017-04-28 03:28:00 |
2017-04-28 | 03:29:00 | 1.01905 | 1.01906 | 1.01891 | 1.01893 | 1 | 0 | 0 | 2017-04-28 03:29:00 |
2017-04-28 | 03:30:00 | 1.01894 | 1.01906 | 1.01894 | 1.019 | 1 | 0 | 0 | 2017-04-28 03:30:00 |
2017-04-28 | 03:31:00 | 1.01899 | 1.01901 | 1.01897 | 1.01901 | 1 | 0 | 0 | 2017-04-28 03:31:00 |
2017-04-28 | 03:32:00 | 1.019 | 1.0191 | 1.01898 | 1.01907 | 1 | 0 | 0 | 2017-04-28 03:32:00 |
2017-04-28 | 03:33:00 | 1.01906 | 1.01913 | 1.01903 | 1.01912 | 1 | 0 | 0 | 2017-04-28 03:33:00 |
2017-04-28 | 03:34:00 | 1.01911 | 1.01911 | 1.01907 | 1.01907 | 1 | 0 | 0 | 2017-04-28 03:34:00 |
2017-04-28 | 03:35:00 | 1.01906 | 1.01914 | 1.01906 | 1.01913 | 1 | 0 | 0 | 2017-04-28 03:35:00 |
2017-04-28 | 03:36:00 | 1.01913 | 1.01913 | 1.01908 | 1.01909 | 1 | 0 | 0 | 2017-04-28 03:36:00 |
2017-04-28 | 03:37:00 | 1.01909 | 1.01909 | 1.01906 | 1.01909 | 1 | 0 | 0 | 2017-04-28 03:37:00 |
2017-04-28 | 03:38:00 | 1.01912 | 1.01916 | 1.01912 | 1.01914 | 1 | 0 | 0 | 2017-04-28 03:38:00 |
2017-04-28 | 03:39:00 | 1.01916 | 1.01922 | 1.01916 | 1.01919 | 1 | 0 | 0 | 2017-04-28 03:39:00 |
2017-04-28 | 03:40:00 | 1.01917 | 1.01917 | 1.01915 | 1.01915 | 1 | 0 | 0 | 2017-04-28 03:40:00 |
2017-04-28 | 03:41:00 | 1.01914 | 1.01914 | 1.01908 | 1.01909 | 1 | 0 | 0 | 2017-04-28 03:41:00 |
2017-04-28 | 03:42:00 | 1.01911 | 1.01914 | 1.01894 | 1.01897 | 1 | 0 | 0 | 2017-04-28 03:42:00 |
2017-04-28 | 03:43:00 | 1.01896 | 1.01899 | 1.01895 | 1.01896 | 1 | 0 | 0 | 2017-04-28 03:43:00 |
2017-04-28 | 03:44:00 | 1.01896 | 1.01897 | 1.01892 | 1.01897 | 1 | 0 | 0 | 2017-04-28 03:44:00 |
2017-04-28 | 03:45:00 | 1.01898 | 1.01902 | 1.01898 | 1.01899 | 1 | 0 | 0 | 2017-04-28 03:45:00 |
2017-04-28 | 03:46:00 | 1.01899 | 1.019 | 1.01899 | 1.019 | 1 | 0 | 0 | 2017-04-28 03:46:00 |
2017-04-28 | 03:47:00 | 1.01901 | 1.01901 | 1.01899 | 1.01901 | 1 | 0 | 0 | 2017-04-28 03:47:00 |
2017-04-28 | 03:48:00 | 1.01901 | 1.01901 | 1.01899 | 1.019 | 1 | 0 | 0 | 2017-04-28 03:48:00 |
2017-04-28 | 03:49:00 | 1.019 | 1.01901 | 1.01899 | 1.019 | 1 | 0 | 0 | 2017-04-28 03:49:00 |
2017-04-28 | 03:50:00 | 1.019 | 1.01903 | 1.019 | 1.01903 | 1 | 0 | 0 | 2017-04-28 03:50:00 |
2017-04-28 | 03:51:00 | 1.01902 | 1.01902 | 1.01901 | 1.01901 | 1 | 0 | 0 | 2017-04-28 03:51:00 |
2017-04-28 | 03:52:00 | 1.01902 | 1.01911 | 1.01902 | 1.01911 | 1 | 0 | 0 | 2017-04-28 03:52:00 |
2017-04-28 | 03:53:00 | 1.01909 | 1.01909 | 1.01886 | 1.01888 | 1 | 0 | 0 | 2017-04-28 03:53:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.