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 | 07:14:00 | 1.01998 | 1.01998 | 1.01987 | 1.01987 | 1 | 0 | 0 | 2017-04-28 07:14:00 |
2017-04-28 | 07:15:00 | 1.01986 | 1.01989 | 1.01983 | 1.01989 | 1 | 0 | 0 | 2017-04-28 07:15:00 |
2017-04-28 | 07:16:00 | 1.0199 | 1.02002 | 1.0199 | 1.01995 | 1 | 0 | 0 | 2017-04-28 07:16:00 |
2017-04-28 | 07:17:00 | 1.01994 | 1.02007 | 1.01989 | 1.02007 | 1 | 0 | 0 | 2017-04-28 07:17:00 |
2017-04-28 | 07:18:00 | 1.02007 | 1.02011 | 1.02005 | 1.02009 | 1 | 0 | 0 | 2017-04-28 07:18:00 |
2017-04-28 | 07:19:00 | 1.0201 | 1.02022 | 1.0201 | 1.02021 | 1 | 0 | 0 | 2017-04-28 07:19:00 |
2017-04-28 | 07:20:00 | 1.0202 | 1.02034 | 1.02013 | 1.02032 | 1 | 0 | 0 | 2017-04-28 07:20:00 |
2017-04-28 | 07:21:00 | 1.02033 | 1.02034 | 1.02031 | 1.02034 | 1 | 0 | 0 | 2017-04-28 07:21:00 |
2017-04-28 | 07:22:00 | 1.02036 | 1.02036 | 1.02028 | 1.02031 | 1 | 0 | 0 | 2017-04-28 07:22:00 |
2017-04-28 | 07:23:00 | 1.02029 | 1.02039 | 1.02028 | 1.02038 | 1 | 0 | 0 | 2017-04-28 07:23:00 |
2017-04-28 | 07:24:00 | 1.02038 | 1.02058 | 1.02034 | 1.02051 | 1 | 0 | 0 | 2017-04-28 07:24:00 |
2017-04-28 | 07:25:00 | 1.0205 | 1.02093 | 1.0205 | 1.02093 | 1 | 0 | 0 | 2017-04-28 07:25:00 |
2017-04-28 | 07:26:00 | 1.02094 | 1.02097 | 1.02082 | 1.02085 | 1 | 0 | 0 | 2017-04-28 07:26:00 |
2017-04-28 | 07:27:00 | 1.02088 | 1.02097 | 1.02088 | 1.02092 | 1 | 0 | 0 | 2017-04-28 07:27:00 |
2017-04-28 | 07:28:00 | 1.02091 | 1.02099 | 1.02082 | 1.02082 | 1 | 0 | 0 | 2017-04-28 07:28:00 |
2017-04-28 | 07:29:00 | 1.02083 | 1.02085 | 1.02076 | 1.02079 | 1 | 0 | 0 | 2017-04-28 07:29:00 |
2017-04-28 | 07:30:00 | 1.02078 | 1.02085 | 1.02072 | 1.02082 | 1 | 0 | 0 | 2017-04-28 07:30:00 |
2017-04-28 | 07:31:00 | 1.02081 | 1.02087 | 1.0208 | 1.02082 | 1 | 0 | 0 | 2017-04-28 07:31:00 |
2017-04-28 | 07:32:00 | 1.02083 | 1.0209 | 1.02067 | 1.02088 | 1 | 0 | 0 | 2017-04-28 07:32:00 |
2017-04-28 | 07:33:00 | 1.02088 | 1.02089 | 1.02078 | 1.02078 | 1 | 0 | 0 | 2017-04-28 07:33:00 |
2017-04-28 | 07:34:00 | 1.02077 | 1.02077 | 1.0207 | 1.02072 | 1 | 0 | 0 | 2017-04-28 07:34:00 |
2017-04-28 | 07:35:00 | 1.0207 | 1.02081 | 1.02068 | 1.02079 | 1 | 0 | 0 | 2017-04-28 07:35:00 |
2017-04-28 | 07:36:00 | 1.02078 | 1.02083 | 1.02077 | 1.02081 | 1 | 0 | 0 | 2017-04-28 07:36:00 |
2017-04-28 | 07:37:00 | 1.02079 | 1.02088 | 1.02076 | 1.02087 | 1 | 0 | 0 | 2017-04-28 07:37:00 |
2017-04-28 | 07:38:00 | 1.02085 | 1.02103 | 1.02082 | 1.02103 | 1 | 0 | 0 | 2017-04-28 07:38:00 |
2017-04-28 | 07:39:00 | 1.02103 | 1.02106 | 1.02098 | 1.02104 | 1 | 0 | 0 | 2017-04-28 07:39:00 |
2017-04-28 | 07:40:00 | 1.02104 | 1.02104 | 1.02089 | 1.02091 | 1 | 0 | 0 | 2017-04-28 07:40:00 |
2017-04-28 | 07:41:00 | 1.0209 | 1.0209 | 1.02083 | 1.02087 | 1 | 0 | 0 | 2017-04-28 07:41:00 |
2017-04-28 | 07:42:00 | 1.02088 | 1.02089 | 1.02078 | 1.0208 | 1 | 0 | 0 | 2017-04-28 07:42:00 |
2017-04-28 | 07:43:00 | 1.02081 | 1.02084 | 1.02077 | 1.02084 | 1 | 0 | 0 | 2017-04-28 07:43:00 |
2017-04-28 | 07:44:00 | 1.02084 | 1.02092 | 1.02077 | 1.02091 | 1 | 0 | 0 | 2017-04-28 07:44:00 |
2017-04-28 | 07:45:00 | 1.02091 | 1.02096 | 1.02091 | 1.02094 | 1 | 0 | 0 | 2017-04-28 07:45:00 |
2017-04-28 | 07:46:00 | 1.02094 | 1.0212 | 1.02089 | 1.0212 | 1 | 0 | 0 | 2017-04-28 07:46:00 |
2017-04-28 | 07:47:00 | 1.02121 | 1.02127 | 1.02113 | 1.02115 | 1 | 0 | 0 | 2017-04-28 07:47:00 |
2017-04-28 | 07:48:00 | 1.02114 | 1.02119 | 1.02112 | 1.02119 | 1 | 0 | 0 | 2017-04-28 07:48:00 |
2017-04-28 | 07:49:00 | 1.02119 | 1.02121 | 1.02119 | 1.02119 | 1 | 0 | 0 | 2017-04-28 07:49:00 |
2017-04-28 | 07:50:00 | 1.02118 | 1.02122 | 1.02115 | 1.02119 | 1 | 0 | 0 | 2017-04-28 07:50:00 |
2017-04-28 | 07:51:00 | 1.02123 | 1.02126 | 1.0212 | 1.02123 | 1 | 0 | 0 | 2017-04-28 07:51:00 |
2017-04-28 | 07:52:00 | 1.02122 | 1.02127 | 1.02114 | 1.02124 | 1 | 0 | 0 | 2017-04-28 07:52:00 |
2017-04-28 | 07:53:00 | 1.02123 | 1.02123 | 1.02117 | 1.02118 | 1 | 0 | 0 | 2017-04-28 07:53:00 |
2017-04-28 | 07:54:00 | 1.02117 | 1.02117 | 1.02108 | 1.02117 | 1 | 0 | 0 | 2017-04-28 07:54:00 |
2017-04-28 | 07:55:00 | 1.02118 | 1.02122 | 1.02114 | 1.02114 | 1 | 0 | 0 | 2017-04-28 07:55:00 |
2017-04-28 | 07:56:00 | 1.02113 | 1.02113 | 1.02104 | 1.02106 | 1 | 0 | 0 | 2017-04-28 07:56:00 |
2017-04-28 | 07:57:00 | 1.02109 | 1.02112 | 1.02101 | 1.02111 | 1 | 0 | 0 | 2017-04-28 07:57:00 |
2017-04-28 | 07:58:00 | 1.02112 | 1.02113 | 1.02103 | 1.02103 | 1 | 0 | 0 | 2017-04-28 07:58:00 |
2017-04-28 | 07:59:00 | 1.02104 | 1.02108 | 1.02089 | 1.02091 | 1 | 0 | 0 | 2017-04-28 07:59:00 |
2017-04-28 | 08:00:00 | 1.02091 | 1.02096 | 1.02082 | 1.02083 | 1 | 0 | 0 | 2017-04-28 08:00:00 |
2017-04-28 | 08:01:00 | 1.02084 | 1.02086 | 1.02079 | 1.02084 | 1 | 0 | 0 | 2017-04-28 08:01:00 |
2017-04-28 | 08:02:00 | 1.02083 | 1.02084 | 1.02072 | 1.02077 | 1 | 0 | 0 | 2017-04-28 08:02:00 |
2017-04-28 | 08:03:00 | 1.02077 | 1.02085 | 1.02077 | 1.02079 | 1 | 0 | 0 | 2017-04-28 08:03:00 |
2017-04-28 | 08:04:00 | 1.02079 | 1.02079 | 1.02066 | 1.02075 | 1 | 0 | 0 | 2017-04-28 08:04:00 |
2017-04-28 | 08:05:00 | 1.02075 | 1.02078 | 1.02074 | 1.02077 | 1 | 0 | 0 | 2017-04-28 08:05:00 |
2017-04-28 | 08:06:00 | 1.02078 | 1.02079 | 1.02054 | 1.02054 | 1 | 0 | 0 | 2017-04-28 08:06:00 |
2017-04-28 | 08:07:00 | 1.02054 | 1.02064 | 1.02046 | 1.02058 | 1 | 0 | 0 | 2017-04-28 08:07:00 |
2017-04-28 | 08:08:00 | 1.02058 | 1.0206 | 1.02054 | 1.02058 | 1 | 0 | 0 | 2017-04-28 08:08:00 |
2017-04-28 | 08:09:00 | 1.02058 | 1.02066 | 1.02049 | 1.02061 | 1 | 0 | 0 | 2017-04-28 08:09:00 |
2017-04-28 | 08:10:00 | 1.02062 | 1.02069 | 1.02048 | 1.02054 | 1 | 0 | 0 | 2017-04-28 08:10:00 |
2017-04-28 | 08:11:00 | 1.02056 | 1.02068 | 1.02056 | 1.02066 | 1 | 0 | 0 | 2017-04-28 08:11:00 |
2017-04-28 | 08:12:00 | 1.02066 | 1.02066 | 1.02057 | 1.02057 | 1 | 0 | 0 | 2017-04-28 08:12:00 |
2017-04-28 | 08:13:00 | 1.02052 | 1.02076 | 1.02049 | 1.02075 | 1 | 0 | 0 | 2017-04-28 08:13:00 |
2017-04-28 | 08:14:00 | 1.02074 | 1.02082 | 1.02069 | 1.02069 | 1 | 0 | 0 | 2017-04-28 08:14:00 |
2017-04-28 | 08:15:00 | 1.02068 | 1.02074 | 1.02062 | 1.02064 | 1 | 0 | 0 | 2017-04-28 08:15:00 |
2017-04-28 | 08:16:00 | 1.02064 | 1.02068 | 1.02047 | 1.02047 | 1 | 0 | 0 | 2017-04-28 08:16:00 |
2017-04-28 | 08:17:00 | 1.02046 | 1.02049 | 1.02042 | 1.02049 | 1 | 0 | 0 | 2017-04-28 08:17:00 |
2017-04-28 | 08:18:00 | 1.0205 | 1.02067 | 1.0205 | 1.02062 | 1 | 0 | 0 | 2017-04-28 08:18:00 |
2017-04-28 | 08:19:00 | 1.02061 | 1.0208 | 1.02048 | 1.0208 | 1 | 0 | 0 | 2017-04-28 08:19:00 |
2017-04-28 | 08:20:00 | 1.02082 | 1.02083 | 1.02065 | 1.02065 | 1 | 0 | 0 | 2017-04-28 08:20:00 |
2017-04-28 | 08:21:00 | 1.02066 | 1.02071 | 1.02066 | 1.02069 | 1 | 0 | 0 | 2017-04-28 08:21:00 |
2017-04-28 | 08:22:00 | 1.02068 | 1.02079 | 1.02066 | 1.02075 | 1 | 0 | 0 | 2017-04-28 08:22:00 |
2017-04-28 | 08:23:00 | 1.02077 | 1.02095 | 1.02077 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:23:00 |
2017-04-28 | 08:24:00 | 1.02087 | 1.02089 | 1.0208 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:24:00 |
2017-04-28 | 08:25:00 | 1.02088 | 1.02088 | 1.02081 | 1.02085 | 1 | 0 | 0 | 2017-04-28 08:25:00 |
2017-04-28 | 08:26:00 | 1.02084 | 1.0209 | 1.02081 | 1.02086 | 1 | 0 | 0 | 2017-04-28 08:26:00 |
2017-04-28 | 08:27:00 | 1.02085 | 1.02085 | 1.02078 | 1.02079 | 1 | 0 | 0 | 2017-04-28 08:27:00 |
2017-04-28 | 08:28:00 | 1.02079 | 1.02088 | 1.02079 | 1.02082 | 1 | 0 | 0 | 2017-04-28 08:28:00 |
2017-04-28 | 08:29:00 | 1.02082 | 1.02082 | 1.02074 | 1.02075 | 1 | 0 | 0 | 2017-04-28 08:29:00 |
2017-04-28 | 08:30:00 | 1.02077 | 1.0209 | 1.02077 | 1.0209 | 1 | 0 | 0 | 2017-04-28 08:30:00 |
2017-04-28 | 08:31:00 | 1.02091 | 1.02091 | 1.0208 | 1.02086 | 1 | 0 | 0 | 2017-04-28 08:31:00 |
2017-04-28 | 08:32:00 | 1.02086 | 1.02096 | 1.02086 | 1.02096 | 1 | 0 | 0 | 2017-04-28 08:32:00 |
2017-04-28 | 08:33:00 | 1.02095 | 1.02096 | 1.02087 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:33:00 |
2017-04-28 | 08:34:00 | 1.02091 | 1.02108 | 1.02091 | 1.02107 | 1 | 0 | 0 | 2017-04-28 08:34:00 |
2017-04-28 | 08:35:00 | 1.02105 | 1.02113 | 1.02104 | 1.02105 | 1 | 0 | 0 | 2017-04-28 08:35:00 |
2017-04-28 | 08:36:00 | 1.02106 | 1.0211 | 1.02105 | 1.02105 | 1 | 0 | 0 | 2017-04-28 08:36:00 |
2017-04-28 | 08:37:00 | 1.02105 | 1.02115 | 1.02105 | 1.02109 | 1 | 0 | 0 | 2017-04-28 08:37:00 |
2017-04-28 | 08:38:00 | 1.02108 | 1.02109 | 1.02102 | 1.02103 | 1 | 0 | 0 | 2017-04-28 08:38:00 |
2017-04-28 | 08:39:00 | 1.02104 | 1.02116 | 1.02104 | 1.02114 | 1 | 0 | 0 | 2017-04-28 08:39:00 |
2017-04-28 | 08:40:00 | 1.02113 | 1.02113 | 1.02099 | 1.02106 | 1 | 0 | 0 | 2017-04-28 08:40:00 |
2017-04-28 | 08:41:00 | 1.02106 | 1.0211 | 1.02105 | 1.0211 | 1 | 0 | 0 | 2017-04-28 08:41:00 |
2017-04-28 | 08:42:00 | 1.02111 | 1.02112 | 1.02107 | 1.02112 | 1 | 0 | 0 | 2017-04-28 08:42:00 |
2017-04-28 | 08:43:00 | 1.02112 | 1.02113 | 1.02108 | 1.02108 | 1 | 0 | 0 | 2017-04-28 08:43:00 |
2017-04-28 | 08:44:00 | 1.02106 | 1.02107 | 1.02098 | 1.02104 | 1 | 0 | 0 | 2017-04-28 08:44:00 |
2017-04-28 | 08:45:00 | 1.02105 | 1.02106 | 1.02095 | 1.02097 | 1 | 0 | 0 | 2017-04-28 08:45:00 |
2017-04-28 | 08:46:00 | 1.02097 | 1.021 | 1.02088 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:46:00 |
2017-04-28 | 08:47:00 | 1.02088 | 1.02091 | 1.02088 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:47:00 |
2017-04-28 | 08:48:00 | 1.0209 | 1.02098 | 1.0209 | 1.02096 | 1 | 0 | 0 | 2017-04-28 08:48:00 |
2017-04-28 | 08:49:00 | 1.02095 | 1.02096 | 1.02091 | 1.02091 | 1 | 0 | 0 | 2017-04-28 08:49:00 |
2017-04-28 | 08:50:00 | 1.02091 | 1.02105 | 1.02091 | 1.02105 | 1 | 0 | 0 | 2017-04-28 08:50:00 |
2017-04-28 | 08:51:00 | 1.02108 | 1.0211 | 1.02096 | 1.02098 | 1 | 0 | 0 | 2017-04-28 08:51:00 |
2017-04-28 | 08:52:00 | 1.02098 | 1.02098 | 1.0209 | 1.0209 | 1 | 0 | 0 | 2017-04-28 08:52:00 |
2017-04-28 | 08:53:00 | 1.0209 | 1.02093 | 1.02089 | 1.02089 | 1 | 0 | 0 | 2017-04-28 08:53:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.