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 |
|---|---|---|---|---|---|---|---|---|---|
2017-04-30 | 22:16:00 | 1.02219 | 1.02231 | 1.02199 | 1.02204 | 1 | 0 | 0 | 2017-04-30 22:16:00 |
2017-04-30 | 22:17:00 | 1.0221 | 1.02216 | 1.02199 | 1.02216 | 1 | 0 | 0 | 2017-04-30 22:17:00 |
2017-04-30 | 22:18:00 | 1.02217 | 1.02243 | 1.02217 | 1.02231 | 1 | 0 | 0 | 2017-04-30 22:18:00 |
2017-04-30 | 22:19:00 | 1.02233 | 1.02233 | 1.02227 | 1.02227 | 1 | 0 | 0 | 2017-04-30 22:19:00 |
2017-04-30 | 22:20:00 | 1.02229 | 1.02232 | 1.02229 | 1.02229 | 1 | 0 | 0 | 2017-04-30 22:20:00 |
2017-04-30 | 22:21:00 | 1.02228 | 1.02228 | 1.02228 | 1.02228 | 1 | 0 | 0 | 2017-04-30 22:21:00 |
2017-04-30 | 22:22:00 | 1.02228 | 1.02228 | 1.02228 | 1.02228 | 1 | 0 | 0 | 2017-04-30 22:22:00 |
2017-04-30 | 22:23:00 | 1.02229 | 1.02235 | 1.02228 | 1.02232 | 1 | 0 | 0 | 2017-04-30 22:23:00 |
2017-04-30 | 22:24:00 | 1.02231 | 1.02231 | 1.02136 | 1.0219 | 1 | 0 | 0 | 2017-04-30 22:24:00 |
2017-04-30 | 22:25:00 | 1.02189 | 1.02189 | 1.02153 | 1.02163 | 1 | 0 | 0 | 2017-04-30 22:25:00 |
2017-04-30 | 22:26:00 | 1.02166 | 1.02166 | 1.0211 | 1.0211 | 1 | 0 | 0 | 2017-04-30 22:26:00 |
2017-04-30 | 22:27:00 | 1.02107 | 1.02132 | 1.02107 | 1.02132 | 1 | 0 | 0 | 2017-04-30 22:27:00 |
2017-04-30 | 22:28:00 | 1.02148 | 1.02152 | 1.02148 | 1.02152 | 1 | 0 | 0 | 2017-04-30 22:28:00 |
2017-04-30 | 22:29:00 | 1.02154 | 1.02154 | 1.02154 | 1.02154 | 1 | 0 | 0 | 2017-04-30 22:29:00 |
2017-04-30 | 22:30:00 | 1.02138 | 1.02162 | 1.02119 | 1.02162 | 1 | 0 | 0 | 2017-04-30 22:30:00 |
2017-04-30 | 22:31:00 | 1.02166 | 1.02169 | 1.02166 | 1.02169 | 1 | 0 | 0 | 2017-04-30 22:31:00 |
2017-04-30 | 22:32:00 | 1.0217 | 1.02182 | 1.02169 | 1.02182 | 1 | 0 | 0 | 2017-04-30 22:32:00 |
2017-04-30 | 22:33:00 | 1.02185 | 1.02188 | 1.02185 | 1.02188 | 1 | 0 | 0 | 2017-04-30 22:33:00 |
2017-04-30 | 22:34:00 | 1.02197 | 1.02207 | 1.02197 | 1.02207 | 1 | 0 | 0 | 2017-04-30 22:34:00 |
2017-04-30 | 22:35:00 | 1.02208 | 1.02208 | 1.02208 | 1.02208 | 1 | 0 | 0 | 2017-04-30 22:35:00 |
2017-04-30 | 22:36:00 | 1.02209 | 1.02209 | 1.02196 | 1.02196 | 1 | 0 | 0 | 2017-04-30 22:36:00 |
2017-04-30 | 22:37:00 | 1.02179 | 1.02184 | 1.02179 | 1.02184 | 1 | 0 | 0 | 2017-04-30 22:37:00 |
2017-04-30 | 22:38:00 | 1.02196 | 1.02201 | 1.02196 | 1.02201 | 1 | 0 | 0 | 2017-04-30 22:38:00 |
2017-04-30 | 22:39:00 | 1.02202 | 1.02202 | 1.022 | 1.022 | 1 | 0 | 0 | 2017-04-30 22:39:00 |
2017-04-30 | 22:40:00 | 1.02199 | 1.02199 | 1.02186 | 1.02186 | 1 | 0 | 0 | 2017-04-30 22:40:00 |
2017-04-30 | 22:41:00 | 1.02186 | 1.02191 | 1.02186 | 1.02191 | 1 | 0 | 0 | 2017-04-30 22:41:00 |
2017-04-30 | 22:42:00 | 1.02193 | 1.02193 | 1.02192 | 1.02192 | 1 | 0 | 0 | 2017-04-30 22:42:00 |
2017-04-30 | 22:43:00 | 1.0219 | 1.02192 | 1.02185 | 1.02185 | 1 | 0 | 0 | 2017-04-30 22:43:00 |
2017-04-30 | 22:44:00 | 1.02184 | 1.02184 | 1.02167 | 1.02167 | 1 | 0 | 0 | 2017-04-30 22:44:00 |
2017-04-30 | 22:45:00 | 1.02167 | 1.02167 | 1.02164 | 1.02167 | 1 | 0 | 0 | 2017-04-30 22:45:00 |
2017-04-30 | 22:46:00 | 1.02163 | 1.02163 | 1.02143 | 1.0215 | 1 | 0 | 0 | 2017-04-30 22:46:00 |
2017-04-30 | 22:47:00 | 1.02155 | 1.02175 | 1.02155 | 1.02175 | 1 | 0 | 0 | 2017-04-30 22:47:00 |
2017-04-30 | 22:48:00 | 1.02175 | 1.02181 | 1.02175 | 1.02181 | 1 | 0 | 0 | 2017-04-30 22:48:00 |
2017-04-30 | 22:49:00 | 1.0218 | 1.0218 | 1.02173 | 1.02173 | 1 | 0 | 0 | 2017-04-30 22:49:00 |
2017-04-30 | 22:50:00 | 1.0217 | 1.0217 | 1.02161 | 1.02161 | 1 | 0 | 0 | 2017-04-30 22:50:00 |
2017-04-30 | 22:51:00 | 1.0216 | 1.02161 | 1.0216 | 1.02161 | 1 | 0 | 0 | 2017-04-30 22:51:00 |
2017-04-30 | 22:52:00 | 1.02162 | 1.02169 | 1.02161 | 1.02169 | 1 | 0 | 0 | 2017-04-30 22:52:00 |
2017-04-30 | 22:53:00 | 1.0217 | 1.02172 | 1.0217 | 1.02171 | 1 | 0 | 0 | 2017-04-30 22:53:00 |
2017-04-30 | 22:54:00 | 1.02171 | 1.02171 | 1.02167 | 1.02171 | 1 | 0 | 0 | 2017-04-30 22:54:00 |
2017-04-30 | 22:55:00 | 1.02172 | 1.02175 | 1.02166 | 1.02166 | 1 | 0 | 0 | 2017-04-30 22:55:00 |
2017-04-30 | 22:56:00 | 1.02161 | 1.02161 | 1.02147 | 1.02147 | 1 | 0 | 0 | 2017-04-30 22:56:00 |
2017-04-30 | 22:57:00 | 1.02146 | 1.02156 | 1.02146 | 1.02153 | 1 | 0 | 0 | 2017-04-30 22:57:00 |
2017-04-30 | 22:58:00 | 1.0215 | 1.0215 | 1.02133 | 1.02133 | 1 | 0 | 0 | 2017-04-30 22:58:00 |
2017-04-30 | 22:59:00 | 1.0213 | 1.0213 | 1.02121 | 1.02121 | 1 | 0 | 0 | 2017-04-30 22:59:00 |
2017-04-30 | 23:00:00 | 1.02122 | 1.02179 | 1.02117 | 1.02148 | 1 | 0 | 0 | 2017-04-30 23:00:00 |
2017-04-30 | 23:01:00 | 1.02147 | 1.02147 | 1.02143 | 1.02143 | 1 | 0 | 0 | 2017-04-30 23:01:00 |
2017-04-30 | 23:02:00 | 1.02141 | 1.02157 | 1.02139 | 1.02152 | 1 | 0 | 0 | 2017-04-30 23:02:00 |
2017-04-30 | 23:03:00 | 1.02154 | 1.02158 | 1.02151 | 1.02153 | 1 | 0 | 0 | 2017-04-30 23:03:00 |
2017-04-30 | 23:04:00 | 1.02153 | 1.02157 | 1.0215 | 1.02156 | 1 | 0 | 0 | 2017-04-30 23:04:00 |
2017-04-30 | 23:05:00 | 1.02157 | 1.02157 | 1.02154 | 1.02155 | 1 | 0 | 0 | 2017-04-30 23:05:00 |
2017-04-30 | 23:06:00 | 1.0215 | 1.02157 | 1.02141 | 1.02145 | 1 | 0 | 0 | 2017-04-30 23:06:00 |
2017-04-30 | 23:07:00 | 1.02145 | 1.02146 | 1.02136 | 1.02137 | 1 | 0 | 0 | 2017-04-30 23:07:00 |
2017-04-30 | 23:08:00 | 1.02135 | 1.02135 | 1.02115 | 1.02117 | 1 | 0 | 0 | 2017-04-30 23:08:00 |
2017-04-30 | 23:09:00 | 1.02116 | 1.02117 | 1.02115 | 1.02117 | 1 | 0 | 0 | 2017-04-30 23:09:00 |
2017-04-30 | 23:10:00 | 1.02115 | 1.02136 | 1.02113 | 1.02136 | 1 | 0 | 0 | 2017-04-30 23:10:00 |
2017-04-30 | 23:11:00 | 1.02135 | 1.02136 | 1.02113 | 1.02114 | 1 | 0 | 0 | 2017-04-30 23:11:00 |
2017-04-30 | 23:12:00 | 1.02116 | 1.02117 | 1.02106 | 1.02114 | 1 | 0 | 0 | 2017-04-30 23:12:00 |
2017-04-30 | 23:13:00 | 1.02112 | 1.02125 | 1.02108 | 1.02108 | 1 | 0 | 0 | 2017-04-30 23:13:00 |
2017-04-30 | 23:14:00 | 1.02108 | 1.02121 | 1.02104 | 1.0212 | 1 | 0 | 0 | 2017-04-30 23:14:00 |
2017-04-30 | 23:15:00 | 1.02119 | 1.02127 | 1.02115 | 1.02121 | 1 | 0 | 0 | 2017-04-30 23:15:00 |
2017-04-30 | 23:16:00 | 1.02122 | 1.02124 | 1.02121 | 1.02121 | 1 | 0 | 0 | 2017-04-30 23:16:00 |
2017-04-30 | 23:17:00 | 1.0212 | 1.02153 | 1.02119 | 1.02149 | 1 | 0 | 0 | 2017-04-30 23:17:00 |
2017-04-30 | 23:18:00 | 1.02151 | 1.02188 | 1.0215 | 1.02188 | 1 | 0 | 0 | 2017-04-30 23:18:00 |
2017-04-30 | 23:19:00 | 1.02188 | 1.02188 | 1.02148 | 1.02154 | 1 | 0 | 0 | 2017-04-30 23:19:00 |
2017-04-30 | 23:20:00 | 1.02155 | 1.02157 | 1.02148 | 1.02148 | 1 | 0 | 0 | 2017-04-30 23:20:00 |
2017-04-30 | 23:21:00 | 1.02145 | 1.02153 | 1.02144 | 1.02153 | 1 | 0 | 0 | 2017-04-30 23:21:00 |
2017-04-30 | 23:22:00 | 1.02152 | 1.02158 | 1.02149 | 1.02155 | 1 | 0 | 0 | 2017-04-30 23:22:00 |
2017-04-30 | 23:23:00 | 1.02157 | 1.02158 | 1.02149 | 1.0215 | 1 | 0 | 0 | 2017-04-30 23:23:00 |
2017-04-30 | 23:24:00 | 1.0215 | 1.02158 | 1.02147 | 1.02153 | 1 | 0 | 0 | 2017-04-30 23:24:00 |
2017-04-30 | 23:25:00 | 1.02153 | 1.02156 | 1.02152 | 1.02155 | 1 | 0 | 0 | 2017-04-30 23:25:00 |
2017-04-30 | 23:26:00 | 1.02155 | 1.02157 | 1.02155 | 1.02157 | 1 | 0 | 0 | 2017-04-30 23:26:00 |
2017-04-30 | 23:27:00 | 1.02156 | 1.02159 | 1.02156 | 1.02158 | 1 | 0 | 0 | 2017-04-30 23:27:00 |
2017-04-30 | 23:28:00 | 1.02157 | 1.02159 | 1.02152 | 1.02152 | 1 | 0 | 0 | 2017-04-30 23:28:00 |
2017-04-30 | 23:29:00 | 1.02151 | 1.02152 | 1.02146 | 1.02152 | 1 | 0 | 0 | 2017-04-30 23:29:00 |
2017-04-30 | 23:30:00 | 1.02151 | 1.02152 | 1.02144 | 1.02144 | 1 | 0 | 0 | 2017-04-30 23:30:00 |
2017-04-30 | 23:31:00 | 1.02144 | 1.02173 | 1.02144 | 1.02161 | 1 | 0 | 0 | 2017-04-30 23:31:00 |
2017-04-30 | 23:32:00 | 1.0216 | 1.02162 | 1.02153 | 1.02154 | 1 | 0 | 0 | 2017-04-30 23:32:00 |
2017-04-30 | 23:33:00 | 1.02153 | 1.02155 | 1.02148 | 1.02151 | 1 | 0 | 0 | 2017-04-30 23:33:00 |
2017-04-30 | 23:34:00 | 1.02152 | 1.02168 | 1.02149 | 1.02167 | 1 | 0 | 0 | 2017-04-30 23:34:00 |
2017-04-30 | 23:35:00 | 1.02167 | 1.02168 | 1.02164 | 1.02165 | 1 | 0 | 0 | 2017-04-30 23:35:00 |
2017-04-30 | 23:36:00 | 1.02163 | 1.02165 | 1.02161 | 1.02162 | 1 | 0 | 0 | 2017-04-30 23:36:00 |
2017-04-30 | 23:37:00 | 1.02163 | 1.02166 | 1.02151 | 1.02151 | 1 | 0 | 0 | 2017-04-30 23:37:00 |
2017-04-30 | 23:38:00 | 1.02151 | 1.02151 | 1.02149 | 1.02149 | 1 | 0 | 0 | 2017-04-30 23:38:00 |
2017-04-30 | 23:39:00 | 1.02149 | 1.0215 | 1.0212 | 1.0212 | 1 | 0 | 0 | 2017-04-30 23:39:00 |
2017-04-30 | 23:40:00 | 1.02119 | 1.0213 | 1.02119 | 1.02129 | 1 | 0 | 0 | 2017-04-30 23:40:00 |
2017-04-30 | 23:41:00 | 1.02128 | 1.02132 | 1.02115 | 1.02129 | 1 | 0 | 0 | 2017-04-30 23:41:00 |
2017-04-30 | 23:42:00 | 1.02129 | 1.02137 | 1.02125 | 1.02135 | 1 | 0 | 0 | 2017-04-30 23:42:00 |
2017-04-30 | 23:43:00 | 1.02137 | 1.02138 | 1.02125 | 1.02137 | 1 | 0 | 0 | 2017-04-30 23:43:00 |
2017-04-30 | 23:44:00 | 1.02137 | 1.02137 | 1.02112 | 1.02116 | 1 | 0 | 0 | 2017-04-30 23:44:00 |
2017-04-30 | 23:45:00 | 1.02113 | 1.02124 | 1.0211 | 1.02111 | 1 | 0 | 0 | 2017-04-30 23:45:00 |
2017-04-30 | 23:46:00 | 1.0211 | 1.02112 | 1.02099 | 1.02105 | 1 | 0 | 0 | 2017-04-30 23:46:00 |
2017-04-30 | 23:47:00 | 1.02105 | 1.02121 | 1.02105 | 1.02121 | 1 | 0 | 0 | 2017-04-30 23:47:00 |
2017-04-30 | 23:48:00 | 1.02121 | 1.02121 | 1.02116 | 1.02117 | 1 | 0 | 0 | 2017-04-30 23:48:00 |
2017-04-30 | 23:49:00 | 1.02117 | 1.02126 | 1.0211 | 1.02111 | 1 | 0 | 0 | 2017-04-30 23:49:00 |
2017-04-30 | 23:50:00 | 1.02112 | 1.02116 | 1.0211 | 1.02111 | 1 | 0 | 0 | 2017-04-30 23:50:00 |
2017-04-30 | 23:51:00 | 1.0211 | 1.02123 | 1.0211 | 1.02122 | 1 | 0 | 0 | 2017-04-30 23:51:00 |
2017-04-30 | 23:52:00 | 1.02122 | 1.02122 | 1.02117 | 1.0212 | 1 | 0 | 0 | 2017-04-30 23:52:00 |
2017-04-30 | 23:53:00 | 1.02119 | 1.02119 | 1.0211 | 1.02112 | 1 | 0 | 0 | 2017-04-30 23:53:00 |
2017-04-30 | 23:54:00 | 1.02111 | 1.02111 | 1.021 | 1.02102 | 1 | 0 | 0 | 2017-04-30 23:54:00 |
2017-04-30 | 23:55:00 | 1.021 | 1.021 | 1.02092 | 1.02092 | 1 | 0 | 0 | 2017-04-30 23:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.