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 | 23:56:00 | 1.02093 | 1.02094 | 1.02085 | 1.02094 | 1 | 0 | 0 | 2017-04-30 23:56:00 |
2017-04-30 | 23:57:00 | 1.02093 | 1.02093 | 1.02087 | 1.02092 | 1 | 0 | 0 | 2017-04-30 23:57:00 |
2017-04-30 | 23:58:00 | 1.0209 | 1.0209 | 1.02072 | 1.02076 | 1 | 0 | 0 | 2017-04-30 23:58:00 |
2017-04-30 | 23:59:00 | 1.02076 | 1.02076 | 1.02076 | 1.02076 | 1 | 0 | 0 | 2017-04-30 23:59:00 |
2017-05-01 | 00:00:00 | 1.02076 | 1.02089 | 1.02076 | 1.02086 | 1 | 0 | 0 | 2017-05-01 00:00:00 |
2017-05-01 | 00:01:00 | 1.02087 | 1.02108 | 1.02087 | 1.02108 | 1 | 0 | 0 | 2017-05-01 00:01:00 |
2017-05-01 | 00:02:00 | 1.02109 | 1.02182 | 1.02109 | 1.02178 | 1 | 0 | 0 | 2017-05-01 00:02:00 |
2017-05-01 | 00:03:00 | 1.02177 | 1.02177 | 1.02129 | 1.0213 | 1 | 0 | 0 | 2017-05-01 00:03:00 |
2017-05-01 | 00:04:00 | 1.02131 | 1.02154 | 1.02131 | 1.02138 | 1 | 0 | 0 | 2017-05-01 00:04:00 |
2017-05-01 | 00:05:00 | 1.02139 | 1.02148 | 1.02139 | 1.02144 | 1 | 0 | 0 | 2017-05-01 00:05:00 |
2017-05-01 | 00:06:00 | 1.02145 | 1.02147 | 1.02145 | 1.02146 | 1 | 0 | 0 | 2017-05-01 00:06:00 |
2017-05-01 | 00:07:00 | 1.02143 | 1.02143 | 1.02127 | 1.02127 | 1 | 0 | 0 | 2017-05-01 00:07:00 |
2017-05-01 | 00:08:00 | 1.02129 | 1.02132 | 1.02128 | 1.02128 | 1 | 0 | 0 | 2017-05-01 00:08:00 |
2017-05-01 | 00:09:00 | 1.02129 | 1.02129 | 1.02114 | 1.02114 | 1 | 0 | 0 | 2017-05-01 00:09:00 |
2017-05-01 | 00:10:00 | 1.02113 | 1.02118 | 1.021 | 1.02101 | 1 | 0 | 0 | 2017-05-01 00:10:00 |
2017-05-01 | 00:11:00 | 1.02101 | 1.02115 | 1.02098 | 1.02114 | 1 | 0 | 0 | 2017-05-01 00:11:00 |
2017-05-01 | 00:12:00 | 1.02114 | 1.02115 | 1.02113 | 1.02113 | 1 | 0 | 0 | 2017-05-01 00:12:00 |
2017-05-01 | 00:13:00 | 1.02113 | 1.02113 | 1.02104 | 1.02104 | 1 | 0 | 0 | 2017-05-01 00:13:00 |
2017-05-01 | 00:14:00 | 1.02104 | 1.02104 | 1.02093 | 1.02094 | 1 | 0 | 0 | 2017-05-01 00:14:00 |
2017-05-01 | 00:15:00 | 1.02095 | 1.02095 | 1.0207 | 1.0207 | 1 | 0 | 0 | 2017-05-01 00:15:00 |
2017-05-01 | 00:16:00 | 1.02069 | 1.02071 | 1.02069 | 1.02069 | 1 | 0 | 0 | 2017-05-01 00:16:00 |
2017-05-01 | 00:17:00 | 1.02068 | 1.02072 | 1.02057 | 1.0206 | 1 | 0 | 0 | 2017-05-01 00:17:00 |
2017-05-01 | 00:18:00 | 1.02061 | 1.02061 | 1.02047 | 1.02048 | 1 | 0 | 0 | 2017-05-01 00:18:00 |
2017-05-01 | 00:19:00 | 1.02048 | 1.02048 | 1.0204 | 1.0204 | 1 | 0 | 0 | 2017-05-01 00:19:00 |
2017-05-01 | 00:20:00 | 1.0204 | 1.02042 | 1.02037 | 1.02039 | 1 | 0 | 0 | 2017-05-01 00:20:00 |
2017-05-01 | 00:21:00 | 1.02038 | 1.02042 | 1.02038 | 1.02038 | 1 | 0 | 0 | 2017-05-01 00:21:00 |
2017-05-01 | 00:22:00 | 1.02038 | 1.02041 | 1.02038 | 1.0204 | 1 | 0 | 0 | 2017-05-01 00:22:00 |
2017-05-01 | 00:23:00 | 1.0204 | 1.02075 | 1.0204 | 1.02075 | 1 | 0 | 0 | 2017-05-01 00:23:00 |
2017-05-01 | 00:24:00 | 1.02074 | 1.02074 | 1.02049 | 1.02051 | 1 | 0 | 0 | 2017-05-01 00:24:00 |
2017-05-01 | 00:25:00 | 1.02051 | 1.02065 | 1.02051 | 1.02063 | 1 | 0 | 0 | 2017-05-01 00:25:00 |
2017-05-01 | 00:26:00 | 1.02061 | 1.02061 | 1.02057 | 1.0206 | 1 | 0 | 0 | 2017-05-01 00:26:00 |
2017-05-01 | 00:27:00 | 1.0206 | 1.02069 | 1.02056 | 1.02069 | 1 | 0 | 0 | 2017-05-01 00:27:00 |
2017-05-01 | 00:28:00 | 1.02068 | 1.02074 | 1.02068 | 1.02071 | 1 | 0 | 0 | 2017-05-01 00:28:00 |
2017-05-01 | 00:29:00 | 1.02072 | 1.02072 | 1.02066 | 1.02066 | 1 | 0 | 0 | 2017-05-01 00:29:00 |
2017-05-01 | 00:30:00 | 1.02067 | 1.02082 | 1.02067 | 1.02077 | 1 | 0 | 0 | 2017-05-01 00:30:00 |
2017-05-01 | 00:31:00 | 1.02078 | 1.02093 | 1.02078 | 1.02093 | 1 | 0 | 0 | 2017-05-01 00:31:00 |
2017-05-01 | 00:32:00 | 1.02094 | 1.02095 | 1.02089 | 1.02089 | 1 | 0 | 0 | 2017-05-01 00:32:00 |
2017-05-01 | 00:33:00 | 1.02089 | 1.02089 | 1.0207 | 1.02071 | 1 | 0 | 0 | 2017-05-01 00:33:00 |
2017-05-01 | 00:34:00 | 1.02071 | 1.02074 | 1.02071 | 1.02071 | 1 | 0 | 0 | 2017-05-01 00:34:00 |
2017-05-01 | 00:35:00 | 1.0207 | 1.0207 | 1.02069 | 1.02069 | 1 | 0 | 0 | 2017-05-01 00:35:00 |
2017-05-01 | 00:36:00 | 1.02069 | 1.02069 | 1.02067 | 1.02068 | 1 | 0 | 0 | 2017-05-01 00:36:00 |
2017-05-01 | 00:37:00 | 1.02069 | 1.02069 | 1.02056 | 1.02056 | 1 | 0 | 0 | 2017-05-01 00:37:00 |
2017-05-01 | 00:38:00 | 1.02055 | 1.02056 | 1.02055 | 1.02055 | 1 | 0 | 0 | 2017-05-01 00:38:00 |
2017-05-01 | 00:39:00 | 1.02056 | 1.02056 | 1.02055 | 1.02056 | 1 | 0 | 0 | 2017-05-01 00:39:00 |
2017-05-01 | 00:40:00 | 1.02056 | 1.02056 | 1.02055 | 1.02055 | 1 | 0 | 0 | 2017-05-01 00:40:00 |
2017-05-01 | 00:41:00 | 1.02056 | 1.02057 | 1.02055 | 1.02056 | 1 | 0 | 0 | 2017-05-01 00:41:00 |
2017-05-01 | 00:42:00 | 1.02057 | 1.0206 | 1.02057 | 1.02058 | 1 | 0 | 0 | 2017-05-01 00:42:00 |
2017-05-01 | 00:43:00 | 1.02059 | 1.02059 | 1.02055 | 1.02056 | 1 | 0 | 0 | 2017-05-01 00:43:00 |
2017-05-01 | 00:44:00 | 1.02055 | 1.02055 | 1.02054 | 1.02054 | 1 | 0 | 0 | 2017-05-01 00:44:00 |
2017-05-01 | 00:45:00 | 1.02054 | 1.02064 | 1.02054 | 1.02057 | 1 | 0 | 0 | 2017-05-01 00:45:00 |
2017-05-01 | 00:46:00 | 1.02058 | 1.02063 | 1.02057 | 1.02062 | 1 | 0 | 0 | 2017-05-01 00:46:00 |
2017-05-01 | 00:47:00 | 1.02062 | 1.02062 | 1.02059 | 1.02059 | 1 | 0 | 0 | 2017-05-01 00:47:00 |
2017-05-01 | 00:48:00 | 1.02061 | 1.02066 | 1.02061 | 1.02066 | 1 | 0 | 0 | 2017-05-01 00:48:00 |
2017-05-01 | 00:49:00 | 1.02066 | 1.02067 | 1.02066 | 1.02067 | 1 | 0 | 0 | 2017-05-01 00:49:00 |
2017-05-01 | 00:50:00 | 1.02067 | 1.02068 | 1.0206 | 1.0206 | 1 | 0 | 0 | 2017-05-01 00:50:00 |
2017-05-01 | 00:51:00 | 1.02059 | 1.02068 | 1.02058 | 1.02063 | 1 | 0 | 0 | 2017-05-01 00:51:00 |
2017-05-01 | 00:52:00 | 1.02063 | 1.02065 | 1.02061 | 1.02065 | 1 | 0 | 0 | 2017-05-01 00:52:00 |
2017-05-01 | 00:53:00 | 1.02064 | 1.02065 | 1.02061 | 1.02064 | 1 | 0 | 0 | 2017-05-01 00:53:00 |
2017-05-01 | 00:54:00 | 1.02063 | 1.02064 | 1.02063 | 1.02064 | 1 | 0 | 0 | 2017-05-01 00:54:00 |
2017-05-01 | 00:55:00 | 1.02065 | 1.02066 | 1.02064 | 1.02065 | 1 | 0 | 0 | 2017-05-01 00:55:00 |
2017-05-01 | 00:56:00 | 1.02064 | 1.0208 | 1.02064 | 1.02077 | 1 | 0 | 0 | 2017-05-01 00:56:00 |
2017-05-01 | 00:57:00 | 1.02076 | 1.02076 | 1.02064 | 1.02067 | 1 | 0 | 0 | 2017-05-01 00:57:00 |
2017-05-01 | 00:58:00 | 1.02067 | 1.02074 | 1.02067 | 1.02074 | 1 | 0 | 0 | 2017-05-01 00:58:00 |
2017-05-01 | 00:59:00 | 1.02074 | 1.02077 | 1.02066 | 1.02077 | 1 | 0 | 0 | 2017-05-01 00:59:00 |
2017-05-01 | 01:00:00 | 1.02078 | 1.02086 | 1.02078 | 1.02086 | 1 | 0 | 0 | 2017-05-01 01:00:00 |
2017-05-01 | 01:01:00 | 1.02085 | 1.02093 | 1.02085 | 1.02093 | 1 | 0 | 0 | 2017-05-01 01:01:00 |
2017-05-01 | 01:02:00 | 1.02095 | 1.02108 | 1.02087 | 1.02089 | 1 | 0 | 0 | 2017-05-01 01:02:00 |
2017-05-01 | 01:03:00 | 1.0209 | 1.02095 | 1.02089 | 1.02095 | 1 | 0 | 0 | 2017-05-01 01:03:00 |
2017-05-01 | 01:04:00 | 1.02095 | 1.02097 | 1.02091 | 1.02096 | 1 | 0 | 0 | 2017-05-01 01:04:00 |
2017-05-01 | 01:05:00 | 1.02096 | 1.02106 | 1.02096 | 1.02103 | 1 | 0 | 0 | 2017-05-01 01:05:00 |
2017-05-01 | 01:06:00 | 1.02105 | 1.02107 | 1.02098 | 1.02099 | 1 | 0 | 0 | 2017-05-01 01:06:00 |
2017-05-01 | 01:07:00 | 1.02098 | 1.02108 | 1.02096 | 1.02108 | 1 | 0 | 0 | 2017-05-01 01:07:00 |
2017-05-01 | 01:08:00 | 1.02108 | 1.02121 | 1.02108 | 1.02119 | 1 | 0 | 0 | 2017-05-01 01:08:00 |
2017-05-01 | 01:09:00 | 1.02119 | 1.02144 | 1.02113 | 1.02134 | 1 | 0 | 0 | 2017-05-01 01:09:00 |
2017-05-01 | 01:10:00 | 1.02136 | 1.02149 | 1.02127 | 1.02131 | 1 | 0 | 0 | 2017-05-01 01:10:00 |
2017-05-01 | 01:11:00 | 1.02132 | 1.02158 | 1.02132 | 1.02152 | 1 | 0 | 0 | 2017-05-01 01:11:00 |
2017-05-01 | 01:12:00 | 1.02152 | 1.0216 | 1.02151 | 1.02157 | 1 | 0 | 0 | 2017-05-01 01:12:00 |
2017-05-01 | 01:13:00 | 1.02156 | 1.02162 | 1.02131 | 1.02131 | 1 | 0 | 0 | 2017-05-01 01:13:00 |
2017-05-01 | 01:14:00 | 1.02135 | 1.02161 | 1.02132 | 1.02132 | 1 | 0 | 0 | 2017-05-01 01:14:00 |
2017-05-01 | 01:15:00 | 1.02133 | 1.02142 | 1.0213 | 1.02133 | 1 | 0 | 0 | 2017-05-01 01:15:00 |
2017-05-01 | 01:16:00 | 1.02133 | 1.02143 | 1.0213 | 1.02135 | 1 | 0 | 0 | 2017-05-01 01:16:00 |
2017-05-01 | 01:17:00 | 1.02135 | 1.02143 | 1.02134 | 1.02142 | 1 | 0 | 0 | 2017-05-01 01:17:00 |
2017-05-01 | 01:18:00 | 1.02141 | 1.02141 | 1.02136 | 1.0214 | 1 | 0 | 0 | 2017-05-01 01:18:00 |
2017-05-01 | 01:19:00 | 1.02142 | 1.02143 | 1.02139 | 1.0214 | 1 | 0 | 0 | 2017-05-01 01:19:00 |
2017-05-01 | 01:20:00 | 1.02139 | 1.02139 | 1.02131 | 1.02132 | 1 | 0 | 0 | 2017-05-01 01:20:00 |
2017-05-01 | 01:21:00 | 1.02132 | 1.02137 | 1.02132 | 1.02134 | 1 | 0 | 0 | 2017-05-01 01:21:00 |
2017-05-01 | 01:22:00 | 1.02133 | 1.02136 | 1.02132 | 1.02133 | 1 | 0 | 0 | 2017-05-01 01:22:00 |
2017-05-01 | 01:23:00 | 1.02133 | 1.02133 | 1.02129 | 1.0213 | 1 | 0 | 0 | 2017-05-01 01:23:00 |
2017-05-01 | 01:24:00 | 1.02129 | 1.02138 | 1.02128 | 1.02138 | 1 | 0 | 0 | 2017-05-01 01:24:00 |
2017-05-01 | 01:25:00 | 1.02138 | 1.02141 | 1.02137 | 1.02141 | 1 | 0 | 0 | 2017-05-01 01:25:00 |
2017-05-01 | 01:26:00 | 1.02142 | 1.02142 | 1.0214 | 1.0214 | 1 | 0 | 0 | 2017-05-01 01:26:00 |
2017-05-01 | 01:27:00 | 1.0214 | 1.02141 | 1.0214 | 1.02141 | 1 | 0 | 0 | 2017-05-01 01:27:00 |
2017-05-01 | 01:28:00 | 1.02141 | 1.02141 | 1.02139 | 1.02141 | 1 | 0 | 0 | 2017-05-01 01:28:00 |
2017-05-01 | 01:29:00 | 1.02139 | 1.02139 | 1.02138 | 1.02138 | 1 | 0 | 0 | 2017-05-01 01:29:00 |
2017-05-01 | 01:30:00 | 1.02139 | 1.0214 | 1.02136 | 1.02139 | 1 | 0 | 0 | 2017-05-01 01:30:00 |
2017-05-01 | 01:31:00 | 1.02139 | 1.02141 | 1.02137 | 1.02139 | 1 | 0 | 0 | 2017-05-01 01:31:00 |
2017-05-01 | 01:32:00 | 1.02139 | 1.02144 | 1.02138 | 1.02144 | 1 | 0 | 0 | 2017-05-01 01:32:00 |
2017-05-01 | 01:33:00 | 1.02145 | 1.02145 | 1.02142 | 1.02144 | 1 | 0 | 0 | 2017-05-01 01:33:00 |
2017-05-01 | 01:34:00 | 1.02143 | 1.02143 | 1.02143 | 1.02143 | 1 | 0 | 0 | 2017-05-01 01:34:00 |
2017-05-01 | 01:35:00 | 1.02142 | 1.0215 | 1.0214 | 1.02149 | 1 | 0 | 0 | 2017-05-01 01:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.