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 | 18:54:00 | 1.02183 | 1.02195 | 1.02183 | 1.02195 | 1 | 0 | 0 | 2017-04-28 18:54:00 |
2017-04-28 | 18:55:00 | 1.02197 | 1.02211 | 1.02197 | 1.02211 | 1 | 0 | 0 | 2017-04-28 18:55:00 |
2017-04-28 | 18:56:00 | 1.02211 | 1.02226 | 1.02211 | 1.02226 | 1 | 0 | 0 | 2017-04-28 18:56:00 |
2017-04-28 | 18:57:00 | 1.02226 | 1.02226 | 1.02218 | 1.02219 | 1 | 0 | 0 | 2017-04-28 18:57:00 |
2017-04-28 | 18:58:00 | 1.02218 | 1.02222 | 1.0221 | 1.02216 | 1 | 0 | 0 | 2017-04-28 18:58:00 |
2017-04-28 | 18:59:00 | 1.02216 | 1.02221 | 1.02216 | 1.02216 | 1 | 0 | 0 | 2017-04-28 18:59:00 |
2017-04-28 | 19:00:00 | 1.02214 | 1.02214 | 1.02196 | 1.02196 | 1 | 0 | 0 | 2017-04-28 19:00:00 |
2017-04-28 | 19:01:00 | 1.02196 | 1.02207 | 1.02196 | 1.02199 | 1 | 0 | 0 | 2017-04-28 19:01:00 |
2017-04-28 | 19:02:00 | 1.02199 | 1.022 | 1.02183 | 1.02195 | 1 | 0 | 0 | 2017-04-28 19:02:00 |
2017-04-28 | 19:03:00 | 1.02198 | 1.02217 | 1.02198 | 1.02216 | 1 | 0 | 0 | 2017-04-28 19:03:00 |
2017-04-28 | 19:04:00 | 1.02217 | 1.02222 | 1.02215 | 1.0222 | 1 | 0 | 0 | 2017-04-28 19:04:00 |
2017-04-28 | 19:05:00 | 1.0222 | 1.02225 | 1.02215 | 1.02219 | 1 | 0 | 0 | 2017-04-28 19:05:00 |
2017-04-28 | 19:06:00 | 1.02222 | 1.02227 | 1.02222 | 1.02222 | 1 | 0 | 0 | 2017-04-28 19:06:00 |
2017-04-28 | 19:07:00 | 1.02219 | 1.0223 | 1.02219 | 1.02227 | 1 | 0 | 0 | 2017-04-28 19:07:00 |
2017-04-28 | 19:08:00 | 1.02228 | 1.02229 | 1.02222 | 1.02225 | 1 | 0 | 0 | 2017-04-28 19:08:00 |
2017-04-28 | 19:09:00 | 1.02226 | 1.02228 | 1.02225 | 1.02227 | 1 | 0 | 0 | 2017-04-28 19:09:00 |
2017-04-28 | 19:10:00 | 1.02226 | 1.02226 | 1.02208 | 1.02208 | 1 | 0 | 0 | 2017-04-28 19:10:00 |
2017-04-28 | 19:11:00 | 1.02207 | 1.02213 | 1.02205 | 1.0221 | 1 | 0 | 0 | 2017-04-28 19:11:00 |
2017-04-28 | 19:12:00 | 1.02211 | 1.02221 | 1.02206 | 1.02221 | 1 | 0 | 0 | 2017-04-28 19:12:00 |
2017-04-28 | 19:13:00 | 1.02221 | 1.02221 | 1.02209 | 1.02211 | 1 | 0 | 0 | 2017-04-28 19:13:00 |
2017-04-28 | 19:14:00 | 1.0221 | 1.02226 | 1.02209 | 1.02225 | 1 | 0 | 0 | 2017-04-28 19:14:00 |
2017-04-28 | 19:15:00 | 1.02224 | 1.02228 | 1.02217 | 1.02222 | 1 | 0 | 0 | 2017-04-28 19:15:00 |
2017-04-28 | 19:16:00 | 1.0222 | 1.0222 | 1.02208 | 1.0221 | 1 | 0 | 0 | 2017-04-28 19:16:00 |
2017-04-28 | 19:17:00 | 1.0221 | 1.02216 | 1.02209 | 1.02212 | 1 | 0 | 0 | 2017-04-28 19:17:00 |
2017-04-28 | 19:18:00 | 1.02211 | 1.02211 | 1.02206 | 1.02206 | 1 | 0 | 0 | 2017-04-28 19:18:00 |
2017-04-28 | 19:19:00 | 1.02205 | 1.02232 | 1.02205 | 1.02232 | 1 | 0 | 0 | 2017-04-28 19:19:00 |
2017-04-28 | 19:20:00 | 1.02233 | 1.02244 | 1.02233 | 1.02243 | 1 | 0 | 0 | 2017-04-28 19:20:00 |
2017-04-28 | 19:21:00 | 1.02244 | 1.02246 | 1.0224 | 1.02242 | 1 | 0 | 0 | 2017-04-28 19:21:00 |
2017-04-28 | 19:22:00 | 1.02242 | 1.02242 | 1.02233 | 1.0224 | 1 | 0 | 0 | 2017-04-28 19:22:00 |
2017-04-28 | 19:23:00 | 1.02239 | 1.02249 | 1.02238 | 1.02249 | 1 | 0 | 0 | 2017-04-28 19:23:00 |
2017-04-28 | 19:24:00 | 1.0225 | 1.0225 | 1.02244 | 1.02248 | 1 | 0 | 0 | 2017-04-28 19:24:00 |
2017-04-28 | 19:25:00 | 1.02246 | 1.02258 | 1.02243 | 1.02258 | 1 | 0 | 0 | 2017-04-28 19:25:00 |
2017-04-28 | 19:26:00 | 1.02257 | 1.02261 | 1.02256 | 1.02261 | 1 | 0 | 0 | 2017-04-28 19:26:00 |
2017-04-28 | 19:27:00 | 1.02261 | 1.02281 | 1.02261 | 1.02274 | 1 | 0 | 0 | 2017-04-28 19:27:00 |
2017-04-28 | 19:28:00 | 1.02275 | 1.02282 | 1.02254 | 1.02254 | 1 | 0 | 0 | 2017-04-28 19:28:00 |
2017-04-28 | 19:29:00 | 1.02253 | 1.02266 | 1.02251 | 1.02265 | 1 | 0 | 0 | 2017-04-28 19:29:00 |
2017-04-28 | 19:30:00 | 1.02266 | 1.02274 | 1.02266 | 1.02269 | 1 | 0 | 0 | 2017-04-28 19:30:00 |
2017-04-28 | 19:31:00 | 1.02271 | 1.02273 | 1.02245 | 1.02258 | 1 | 0 | 0 | 2017-04-28 19:31:00 |
2017-04-28 | 19:32:00 | 1.02257 | 1.02261 | 1.02251 | 1.02261 | 1 | 0 | 0 | 2017-04-28 19:32:00 |
2017-04-28 | 19:33:00 | 1.02261 | 1.02266 | 1.02246 | 1.02246 | 1 | 0 | 0 | 2017-04-28 19:33:00 |
2017-04-28 | 19:34:00 | 1.02245 | 1.02246 | 1.0223 | 1.0223 | 1 | 0 | 0 | 2017-04-28 19:34:00 |
2017-04-28 | 19:35:00 | 1.0223 | 1.02251 | 1.0223 | 1.02251 | 1 | 0 | 0 | 2017-04-28 19:35:00 |
2017-04-28 | 19:36:00 | 1.02251 | 1.02252 | 1.02244 | 1.02247 | 1 | 0 | 0 | 2017-04-28 19:36:00 |
2017-04-28 | 19:37:00 | 1.02248 | 1.02252 | 1.02246 | 1.02252 | 1 | 0 | 0 | 2017-04-28 19:37:00 |
2017-04-28 | 19:38:00 | 1.02252 | 1.02258 | 1.02251 | 1.02256 | 1 | 0 | 0 | 2017-04-28 19:38:00 |
2017-04-28 | 19:39:00 | 1.02256 | 1.02256 | 1.02245 | 1.02246 | 1 | 0 | 0 | 2017-04-28 19:39:00 |
2017-04-28 | 19:40:00 | 1.02246 | 1.02248 | 1.02233 | 1.02236 | 1 | 0 | 0 | 2017-04-28 19:40:00 |
2017-04-28 | 19:41:00 | 1.02237 | 1.02244 | 1.02236 | 1.02237 | 1 | 0 | 0 | 2017-04-28 19:41:00 |
2017-04-28 | 19:42:00 | 1.0224 | 1.02249 | 1.02237 | 1.02248 | 1 | 0 | 0 | 2017-04-28 19:42:00 |
2017-04-28 | 19:43:00 | 1.02249 | 1.02272 | 1.02249 | 1.02266 | 1 | 0 | 0 | 2017-04-28 19:43:00 |
2017-04-28 | 19:44:00 | 1.02267 | 1.02269 | 1.02259 | 1.0226 | 1 | 0 | 0 | 2017-04-28 19:44:00 |
2017-04-28 | 19:45:00 | 1.02259 | 1.02262 | 1.02259 | 1.02261 | 1 | 0 | 0 | 2017-04-28 19:45:00 |
2017-04-28 | 19:46:00 | 1.02262 | 1.02282 | 1.02262 | 1.02272 | 1 | 0 | 0 | 2017-04-28 19:46:00 |
2017-04-28 | 19:47:00 | 1.02273 | 1.02275 | 1.02261 | 1.02261 | 1 | 0 | 0 | 2017-04-28 19:47:00 |
2017-04-28 | 19:48:00 | 1.02262 | 1.02266 | 1.02252 | 1.02255 | 1 | 0 | 0 | 2017-04-28 19:48:00 |
2017-04-28 | 19:49:00 | 1.02256 | 1.02267 | 1.02256 | 1.02267 | 1 | 0 | 0 | 2017-04-28 19:49:00 |
2017-04-28 | 19:50:00 | 1.02269 | 1.02278 | 1.02266 | 1.02278 | 1 | 0 | 0 | 2017-04-28 19:50:00 |
2017-04-28 | 19:51:00 | 1.02278 | 1.02281 | 1.02274 | 1.02278 | 1 | 0 | 0 | 2017-04-28 19:51:00 |
2017-04-28 | 19:52:00 | 1.02277 | 1.0228 | 1.02266 | 1.02272 | 1 | 0 | 0 | 2017-04-28 19:52:00 |
2017-04-28 | 19:53:00 | 1.02271 | 1.02276 | 1.02268 | 1.02269 | 1 | 0 | 0 | 2017-04-28 19:53:00 |
2017-04-28 | 19:54:00 | 1.02268 | 1.02283 | 1.02267 | 1.0228 | 1 | 0 | 0 | 2017-04-28 19:54:00 |
2017-04-28 | 19:55:00 | 1.02281 | 1.02311 | 1.02281 | 1.02306 | 1 | 0 | 0 | 2017-04-28 19:55:00 |
2017-04-28 | 19:56:00 | 1.02308 | 1.02317 | 1.02287 | 1.02287 | 1 | 0 | 0 | 2017-04-28 19:56:00 |
2017-04-28 | 19:57:00 | 1.02287 | 1.02301 | 1.02287 | 1.02298 | 1 | 0 | 0 | 2017-04-28 19:57:00 |
2017-04-28 | 19:58:00 | 1.02298 | 1.02303 | 1.02291 | 1.023 | 1 | 0 | 0 | 2017-04-28 19:58:00 |
2017-04-28 | 19:59:00 | 1.02299 | 1.02307 | 1.02275 | 1.02276 | 1 | 0 | 0 | 2017-04-28 19:59:00 |
2017-04-28 | 20:00:00 | 1.02274 | 1.02287 | 1.02264 | 1.02287 | 1 | 0 | 0 | 2017-04-28 20:00:00 |
2017-04-28 | 20:01:00 | 1.02286 | 1.02289 | 1.02275 | 1.02287 | 1 | 0 | 0 | 2017-04-28 20:01:00 |
2017-04-28 | 20:02:00 | 1.02286 | 1.02286 | 1.02271 | 1.02271 | 1 | 0 | 0 | 2017-04-28 20:02:00 |
2017-04-28 | 20:03:00 | 1.02271 | 1.02284 | 1.02271 | 1.02284 | 1 | 0 | 0 | 2017-04-28 20:03:00 |
2017-04-28 | 20:04:00 | 1.02284 | 1.02286 | 1.02279 | 1.02281 | 1 | 0 | 0 | 2017-04-28 20:04:00 |
2017-04-28 | 20:05:00 | 1.0228 | 1.0228 | 1.0225 | 1.0225 | 1 | 0 | 0 | 2017-04-28 20:05:00 |
2017-04-28 | 20:06:00 | 1.02249 | 1.0226 | 1.02235 | 1.02238 | 1 | 0 | 0 | 2017-04-28 20:06:00 |
2017-04-28 | 20:07:00 | 1.02237 | 1.02251 | 1.02236 | 1.02244 | 1 | 0 | 0 | 2017-04-28 20:07:00 |
2017-04-28 | 20:08:00 | 1.02243 | 1.02243 | 1.02226 | 1.0223 | 1 | 0 | 0 | 2017-04-28 20:08:00 |
2017-04-28 | 20:09:00 | 1.02229 | 1.02232 | 1.02228 | 1.02232 | 1 | 0 | 0 | 2017-04-28 20:09:00 |
2017-04-28 | 20:10:00 | 1.02233 | 1.02238 | 1.02226 | 1.02226 | 1 | 0 | 0 | 2017-04-28 20:10:00 |
2017-04-28 | 20:11:00 | 1.02226 | 1.02233 | 1.02226 | 1.02227 | 1 | 0 | 0 | 2017-04-28 20:11:00 |
2017-04-28 | 20:12:00 | 1.02227 | 1.02234 | 1.02225 | 1.02234 | 1 | 0 | 0 | 2017-04-28 20:12:00 |
2017-04-28 | 20:13:00 | 1.02234 | 1.02249 | 1.02233 | 1.02249 | 1 | 0 | 0 | 2017-04-28 20:13:00 |
2017-04-28 | 20:14:00 | 1.0225 | 1.02264 | 1.02247 | 1.02261 | 1 | 0 | 0 | 2017-04-28 20:14:00 |
2017-04-28 | 20:15:00 | 1.02263 | 1.02272 | 1.02261 | 1.02269 | 1 | 0 | 0 | 2017-04-28 20:15:00 |
2017-04-28 | 20:16:00 | 1.02267 | 1.02269 | 1.02264 | 1.02264 | 1 | 0 | 0 | 2017-04-28 20:16:00 |
2017-04-28 | 20:17:00 | 1.02264 | 1.0227 | 1.02259 | 1.0227 | 1 | 0 | 0 | 2017-04-28 20:17:00 |
2017-04-28 | 20:18:00 | 1.02271 | 1.02273 | 1.02261 | 1.02272 | 1 | 0 | 0 | 2017-04-28 20:18:00 |
2017-04-28 | 20:19:00 | 1.02271 | 1.02275 | 1.0227 | 1.02275 | 1 | 0 | 0 | 2017-04-28 20:19:00 |
2017-04-28 | 20:20:00 | 1.02274 | 1.02278 | 1.02273 | 1.02273 | 1 | 0 | 0 | 2017-04-28 20:20:00 |
2017-04-28 | 20:21:00 | 1.02272 | 1.02279 | 1.02271 | 1.02276 | 1 | 0 | 0 | 2017-04-28 20:21:00 |
2017-04-28 | 20:22:00 | 1.02275 | 1.02275 | 1.02266 | 1.02268 | 1 | 0 | 0 | 2017-04-28 20:22:00 |
2017-04-28 | 20:23:00 | 1.02267 | 1.02271 | 1.02267 | 1.02271 | 1 | 0 | 0 | 2017-04-28 20:23:00 |
2017-04-28 | 20:24:00 | 1.02271 | 1.02278 | 1.02263 | 1.02264 | 1 | 0 | 0 | 2017-04-28 20:24:00 |
2017-04-28 | 20:25:00 | 1.02264 | 1.02265 | 1.02262 | 1.02264 | 1 | 0 | 0 | 2017-04-28 20:25:00 |
2017-04-28 | 20:26:00 | 1.02264 | 1.02271 | 1.02264 | 1.0227 | 1 | 0 | 0 | 2017-04-28 20:26:00 |
2017-04-28 | 20:27:00 | 1.0227 | 1.02275 | 1.02259 | 1.02259 | 1 | 0 | 0 | 2017-04-28 20:27:00 |
2017-04-28 | 20:28:00 | 1.02259 | 1.0227 | 1.02255 | 1.0227 | 1 | 0 | 0 | 2017-04-28 20:28:00 |
2017-04-28 | 20:29:00 | 1.02271 | 1.02278 | 1.02268 | 1.02277 | 1 | 0 | 0 | 2017-04-28 20:29:00 |
2017-04-28 | 20:30:00 | 1.02278 | 1.02278 | 1.02256 | 1.02278 | 1 | 0 | 0 | 2017-04-28 20:30:00 |
2017-04-28 | 20:31:00 | 1.02277 | 1.02279 | 1.02268 | 1.02276 | 1 | 0 | 0 | 2017-04-28 20:31:00 |
2017-04-28 | 20:32:00 | 1.02278 | 1.02285 | 1.02264 | 1.02266 | 1 | 0 | 0 | 2017-04-28 20:32:00 |
2017-04-28 | 20:33:00 | 1.02267 | 1.02269 | 1.02261 | 1.02265 | 1 | 0 | 0 | 2017-04-28 20:33:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.