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 | 20:34:00 | 1.02267 | 1.02273 | 1.02255 | 1.02255 | 1 | 0 | 0 | 2017-04-28 20:34:00 |
2017-04-28 | 20:35:00 | 1.02255 | 1.02267 | 1.02251 | 1.02251 | 1 | 0 | 0 | 2017-04-28 20:35:00 |
2017-04-28 | 20:36:00 | 1.0225 | 1.02257 | 1.0225 | 1.02254 | 1 | 0 | 0 | 2017-04-28 20:36:00 |
2017-04-28 | 20:37:00 | 1.02256 | 1.02269 | 1.02256 | 1.02268 | 1 | 0 | 0 | 2017-04-28 20:37:00 |
2017-04-28 | 20:38:00 | 1.0227 | 1.02274 | 1.0227 | 1.02274 | 1 | 0 | 0 | 2017-04-28 20:38:00 |
2017-04-28 | 20:39:00 | 1.02274 | 1.02274 | 1.02261 | 1.02271 | 1 | 0 | 0 | 2017-04-28 20:39:00 |
2017-04-28 | 20:40:00 | 1.02272 | 1.02285 | 1.02271 | 1.02281 | 1 | 0 | 0 | 2017-04-28 20:40:00 |
2017-04-28 | 20:41:00 | 1.02281 | 1.02284 | 1.0228 | 1.02282 | 1 | 0 | 0 | 2017-04-28 20:41:00 |
2017-04-28 | 20:42:00 | 1.02283 | 1.02283 | 1.02269 | 1.02269 | 1 | 0 | 0 | 2017-04-28 20:42:00 |
2017-04-28 | 20:43:00 | 1.02269 | 1.02269 | 1.02268 | 1.02268 | 1 | 0 | 0 | 2017-04-28 20:43:00 |
2017-04-28 | 20:44:00 | 1.02269 | 1.02274 | 1.0224 | 1.0224 | 1 | 0 | 0 | 2017-04-28 20:44:00 |
2017-04-28 | 20:45:00 | 1.02241 | 1.02249 | 1.0224 | 1.02245 | 1 | 0 | 0 | 2017-04-28 20:45:00 |
2017-04-28 | 20:46:00 | 1.02247 | 1.02253 | 1.02246 | 1.02253 | 1 | 0 | 0 | 2017-04-28 20:46:00 |
2017-04-28 | 20:47:00 | 1.02252 | 1.02252 | 1.02242 | 1.02242 | 1 | 0 | 0 | 2017-04-28 20:47:00 |
2017-04-28 | 20:48:00 | 1.02243 | 1.02243 | 1.02228 | 1.02228 | 1 | 0 | 0 | 2017-04-28 20:48:00 |
2017-04-28 | 20:49:00 | 1.02229 | 1.02252 | 1.02223 | 1.02247 | 1 | 0 | 0 | 2017-04-28 20:49:00 |
2017-04-28 | 20:50:00 | 1.02245 | 1.02245 | 1.02226 | 1.02233 | 1 | 0 | 0 | 2017-04-28 20:50:00 |
2017-04-28 | 20:51:00 | 1.02233 | 1.02246 | 1.02233 | 1.02244 | 1 | 0 | 0 | 2017-04-28 20:51:00 |
2017-04-28 | 20:52:00 | 1.02243 | 1.02243 | 1.02238 | 1.02238 | 1 | 0 | 0 | 2017-04-28 20:52:00 |
2017-04-28 | 20:53:00 | 1.02238 | 1.02238 | 1.02235 | 1.02236 | 1 | 0 | 0 | 2017-04-28 20:53:00 |
2017-04-28 | 20:54:00 | 1.02237 | 1.02238 | 1.02234 | 1.02236 | 1 | 0 | 0 | 2017-04-28 20:54:00 |
2017-04-28 | 20:55:00 | 1.02235 | 1.02246 | 1.0223 | 1.02246 | 1 | 0 | 0 | 2017-04-28 20:55:00 |
2017-04-28 | 20:56:00 | 1.02249 | 1.0225 | 1.02237 | 1.02238 | 1 | 0 | 0 | 2017-04-28 20:56:00 |
2017-04-28 | 20:57:00 | 1.02238 | 1.02244 | 1.02237 | 1.0224 | 1 | 0 | 0 | 2017-04-28 20:57:00 |
2017-04-28 | 20:58:00 | 1.02241 | 1.02249 | 1.02224 | 1.02224 | 1 | 0 | 0 | 2017-04-28 20:58:00 |
2017-04-28 | 20:59:00 | 1.02223 | 1.02223 | 1.02202 | 1.02202 | 1 | 0 | 0 | 2017-04-28 20:59:00 |
2017-04-28 | 21:00:00 | 1.02201 | 1.02211 | 1.02195 | 1.02195 | 1 | 0 | 0 | 2017-04-28 21:00:00 |
2017-04-28 | 21:01:00 | 1.02193 | 1.02193 | 1.02175 | 1.02175 | 1 | 0 | 0 | 2017-04-28 21:01:00 |
2017-04-28 | 21:02:00 | 1.02175 | 1.02181 | 1.02159 | 1.02164 | 1 | 0 | 0 | 2017-04-28 21:02:00 |
2017-04-28 | 21:03:00 | 1.02163 | 1.02187 | 1.02161 | 1.02187 | 1 | 0 | 0 | 2017-04-28 21:03:00 |
2017-04-28 | 21:04:00 | 1.02187 | 1.02187 | 1.02178 | 1.02179 | 1 | 0 | 0 | 2017-04-28 21:04:00 |
2017-04-28 | 21:05:00 | 1.0218 | 1.0218 | 1.02179 | 1.02179 | 1 | 0 | 0 | 2017-04-28 21:05:00 |
2017-04-28 | 21:06:00 | 1.02178 | 1.02181 | 1.02178 | 1.0218 | 1 | 0 | 0 | 2017-04-28 21:06:00 |
2017-04-28 | 21:07:00 | 1.02179 | 1.02181 | 1.02177 | 1.02178 | 1 | 0 | 0 | 2017-04-28 21:07:00 |
2017-04-28 | 21:08:00 | 1.02179 | 1.0218 | 1.02175 | 1.02179 | 1 | 0 | 0 | 2017-04-28 21:08:00 |
2017-04-28 | 21:09:00 | 1.0218 | 1.02183 | 1.02178 | 1.02178 | 1 | 0 | 0 | 2017-04-28 21:09:00 |
2017-04-28 | 21:10:00 | 1.02177 | 1.02182 | 1.02177 | 1.0218 | 1 | 0 | 0 | 2017-04-28 21:10:00 |
2017-04-28 | 21:11:00 | 1.02179 | 1.0218 | 1.02168 | 1.02169 | 1 | 0 | 0 | 2017-04-28 21:11:00 |
2017-04-28 | 21:12:00 | 1.02168 | 1.0217 | 1.02163 | 1.02167 | 1 | 0 | 0 | 2017-04-28 21:12:00 |
2017-04-28 | 21:13:00 | 1.02166 | 1.02167 | 1.02163 | 1.02167 | 1 | 0 | 0 | 2017-04-28 21:13:00 |
2017-04-28 | 21:14:00 | 1.02166 | 1.02166 | 1.02154 | 1.02154 | 1 | 0 | 0 | 2017-04-28 21:14:00 |
2017-04-28 | 21:15:00 | 1.02153 | 1.02154 | 1.02128 | 1.0213 | 1 | 0 | 0 | 2017-04-28 21:15:00 |
2017-04-28 | 21:16:00 | 1.02131 | 1.02135 | 1.02131 | 1.02132 | 1 | 0 | 0 | 2017-04-28 21:16:00 |
2017-04-28 | 21:17:00 | 1.02132 | 1.02132 | 1.02126 | 1.02131 | 1 | 0 | 0 | 2017-04-28 21:17:00 |
2017-04-28 | 21:18:00 | 1.02129 | 1.02129 | 1.02108 | 1.02128 | 1 | 0 | 0 | 2017-04-28 21:18:00 |
2017-04-28 | 21:19:00 | 1.02129 | 1.02132 | 1.02126 | 1.02132 | 1 | 0 | 0 | 2017-04-28 21:19:00 |
2017-04-28 | 21:20:00 | 1.02131 | 1.02132 | 1.02124 | 1.0213 | 1 | 0 | 0 | 2017-04-28 21:20:00 |
2017-04-28 | 21:21:00 | 1.02129 | 1.02133 | 1.02127 | 1.02131 | 1 | 0 | 0 | 2017-04-28 21:21:00 |
2017-04-28 | 21:22:00 | 1.0213 | 1.02143 | 1.02129 | 1.02143 | 1 | 0 | 0 | 2017-04-28 21:22:00 |
2017-04-28 | 21:23:00 | 1.02143 | 1.02155 | 1.02143 | 1.02148 | 1 | 0 | 0 | 2017-04-28 21:23:00 |
2017-04-28 | 21:24:00 | 1.02147 | 1.02147 | 1.02131 | 1.02133 | 1 | 0 | 0 | 2017-04-28 21:24:00 |
2017-04-28 | 21:25:00 | 1.02132 | 1.02147 | 1.02132 | 1.02147 | 1 | 0 | 0 | 2017-04-28 21:25:00 |
2017-04-28 | 21:26:00 | 1.02148 | 1.02164 | 1.02148 | 1.02164 | 1 | 0 | 0 | 2017-04-28 21:26:00 |
2017-04-28 | 21:27:00 | 1.02165 | 1.022 | 1.02165 | 1.02189 | 1 | 0 | 0 | 2017-04-28 21:27:00 |
2017-04-28 | 21:28:00 | 1.02188 | 1.02195 | 1.02184 | 1.02184 | 1 | 0 | 0 | 2017-04-28 21:28:00 |
2017-04-28 | 21:29:00 | 1.02185 | 1.02188 | 1.0218 | 1.0218 | 1 | 0 | 0 | 2017-04-28 21:29:00 |
2017-04-28 | 21:30:00 | 1.02179 | 1.0218 | 1.02177 | 1.02178 | 1 | 0 | 0 | 2017-04-28 21:30:00 |
2017-04-28 | 21:31:00 | 1.02179 | 1.02196 | 1.02179 | 1.02193 | 1 | 0 | 0 | 2017-04-28 21:31:00 |
2017-04-28 | 21:32:00 | 1.02194 | 1.02196 | 1.02185 | 1.02185 | 1 | 0 | 0 | 2017-04-28 21:32:00 |
2017-04-28 | 21:33:00 | 1.02185 | 1.02188 | 1.02185 | 1.02188 | 1 | 0 | 0 | 2017-04-28 21:33:00 |
2017-04-28 | 21:34:00 | 1.02189 | 1.02191 | 1.02189 | 1.02191 | 1 | 0 | 0 | 2017-04-28 21:34:00 |
2017-04-28 | 21:35:00 | 1.0219 | 1.02196 | 1.02188 | 1.02196 | 1 | 0 | 0 | 2017-04-28 21:35:00 |
2017-04-28 | 21:36:00 | 1.02194 | 1.02194 | 1.02189 | 1.02191 | 1 | 0 | 0 | 2017-04-28 21:36:00 |
2017-04-28 | 21:37:00 | 1.0219 | 1.02193 | 1.02188 | 1.0219 | 1 | 0 | 0 | 2017-04-28 21:37:00 |
2017-04-28 | 21:38:00 | 1.02189 | 1.02189 | 1.02185 | 1.02187 | 1 | 0 | 0 | 2017-04-28 21:38:00 |
2017-04-28 | 21:39:00 | 1.02187 | 1.02192 | 1.02187 | 1.02192 | 1 | 0 | 0 | 2017-04-28 21:39:00 |
2017-04-28 | 21:40:00 | 1.02193 | 1.02198 | 1.02189 | 1.02196 | 1 | 0 | 0 | 2017-04-28 21:40:00 |
2017-04-28 | 21:41:00 | 1.02197 | 1.02205 | 1.02197 | 1.02202 | 1 | 0 | 0 | 2017-04-28 21:41:00 |
2017-04-28 | 21:42:00 | 1.02201 | 1.02202 | 1.02196 | 1.02199 | 1 | 0 | 0 | 2017-04-28 21:42:00 |
2017-04-28 | 21:43:00 | 1.02199 | 1.02199 | 1.0219 | 1.02191 | 1 | 0 | 0 | 2017-04-28 21:43:00 |
2017-04-28 | 21:44:00 | 1.02192 | 1.02196 | 1.02181 | 1.02182 | 1 | 0 | 0 | 2017-04-28 21:44:00 |
2017-04-28 | 21:45:00 | 1.02182 | 1.02187 | 1.02176 | 1.02177 | 1 | 0 | 0 | 2017-04-28 21:45:00 |
2017-04-28 | 21:46:00 | 1.02179 | 1.02183 | 1.02179 | 1.02183 | 1 | 0 | 0 | 2017-04-28 21:46:00 |
2017-04-28 | 21:47:00 | 1.02185 | 1.02207 | 1.02185 | 1.02207 | 1 | 0 | 0 | 2017-04-28 21:47:00 |
2017-04-28 | 21:48:00 | 1.0221 | 1.02223 | 1.0221 | 1.02223 | 1 | 0 | 0 | 2017-04-28 21:48:00 |
2017-04-28 | 21:49:00 | 1.02222 | 1.02222 | 1.02209 | 1.02213 | 1 | 0 | 0 | 2017-04-28 21:49:00 |
2017-04-28 | 21:50:00 | 1.02211 | 1.02215 | 1.02206 | 1.02206 | 1 | 0 | 0 | 2017-04-28 21:50:00 |
2017-04-28 | 21:51:00 | 1.02207 | 1.02223 | 1.02207 | 1.02221 | 1 | 0 | 0 | 2017-04-28 21:51:00 |
2017-04-28 | 21:52:00 | 1.02221 | 1.02223 | 1.02219 | 1.02223 | 1 | 0 | 0 | 2017-04-28 21:52:00 |
2017-04-28 | 21:53:00 | 1.02225 | 1.02233 | 1.02225 | 1.02228 | 1 | 0 | 0 | 2017-04-28 21:53:00 |
2017-04-28 | 21:54:00 | 1.02229 | 1.02238 | 1.02212 | 1.02238 | 1 | 0 | 0 | 2017-04-28 21:54:00 |
2017-04-28 | 21:55:00 | 1.02239 | 1.02239 | 1.02196 | 1.02217 | 1 | 0 | 0 | 2017-04-28 21:55:00 |
2017-04-28 | 21:56:00 | 1.02217 | 1.02229 | 1.02217 | 1.02221 | 1 | 0 | 0 | 2017-04-28 21:56:00 |
2017-04-28 | 21:57:00 | 1.02211 | 1.02211 | 1.02167 | 1.02167 | 1 | 0 | 0 | 2017-04-28 21:57:00 |
2017-04-28 | 21:58:00 | 1.02166 | 1.02172 | 1.02166 | 1.02172 | 1 | 0 | 0 | 2017-04-28 21:58:00 |
2017-04-28 | 21:59:00 | 1.02197 | 1.02245 | 1.02195 | 1.02195 | 1 | 0 | 0 | 2017-04-28 21:59:00 |
2017-04-30 | 22:02:00 | 1.01985 | 1.02015 | 1.01985 | 1.02015 | 1 | 0 | 0 | 2017-04-30 22:02:00 |
2017-04-30 | 22:03:00 | 1.02002 | 1.02039 | 1.02002 | 1.02039 | 1 | 0 | 0 | 2017-04-30 22:03:00 |
2017-04-30 | 22:04:00 | 1.02043 | 1.02048 | 1.02041 | 1.02046 | 1 | 0 | 0 | 2017-04-30 22:04:00 |
2017-04-30 | 22:05:00 | 1.02044 | 1.02044 | 1.02036 | 1.02036 | 1 | 0 | 0 | 2017-04-30 22:05:00 |
2017-04-30 | 22:06:00 | 1.02037 | 1.02084 | 1.02034 | 1.02075 | 1 | 0 | 0 | 2017-04-30 22:06:00 |
2017-04-30 | 22:07:00 | 1.02076 | 1.02105 | 1.02076 | 1.02092 | 1 | 0 | 0 | 2017-04-30 22:07:00 |
2017-04-30 | 22:08:00 | 1.02105 | 1.0216 | 1.02105 | 1.02133 | 1 | 0 | 0 | 2017-04-30 22:08:00 |
2017-04-30 | 22:09:00 | 1.0213 | 1.02131 | 1.02125 | 1.02125 | 1 | 0 | 0 | 2017-04-30 22:09:00 |
2017-04-30 | 22:10:00 | 1.0212 | 1.02149 | 1.02118 | 1.02128 | 1 | 0 | 0 | 2017-04-30 22:10:00 |
2017-04-30 | 22:11:00 | 1.02126 | 1.02154 | 1.02126 | 1.02154 | 1 | 0 | 0 | 2017-04-30 22:11:00 |
2017-04-30 | 22:12:00 | 1.02153 | 1.02174 | 1.02153 | 1.02167 | 1 | 0 | 0 | 2017-04-30 22:12:00 |
2017-04-30 | 22:13:00 | 1.02162 | 1.02211 | 1.02159 | 1.02211 | 1 | 0 | 0 | 2017-04-30 22:13:00 |
2017-04-30 | 22:14:00 | 1.02216 | 1.02226 | 1.02215 | 1.02225 | 1 | 0 | 0 | 2017-04-30 22:14:00 |
2017-04-30 | 22:15:00 | 1.02227 | 1.02234 | 1.0222 | 1.0222 | 1 | 0 | 0 | 2017-04-30 22:15:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.