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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-01 | 03:16:00 | 1.02183 | 1.02193 | 1.02183 | 1.02193 | 1 | 0 | 0 | 2017-05-01 03:16:00 |
2017-05-01 | 03:17:00 | 1.02194 | 1.02196 | 1.02188 | 1.0219 | 1 | 0 | 0 | 2017-05-01 03:17:00 |
2017-05-01 | 03:18:00 | 1.02191 | 1.02202 | 1.0219 | 1.02202 | 1 | 0 | 0 | 2017-05-01 03:18:00 |
2017-05-01 | 03:19:00 | 1.02203 | 1.02204 | 1.022 | 1.02204 | 1 | 0 | 0 | 2017-05-01 03:19:00 |
2017-05-01 | 03:20:00 | 1.02205 | 1.02208 | 1.02203 | 1.02208 | 1 | 0 | 0 | 2017-05-01 03:20:00 |
2017-05-01 | 03:21:00 | 1.02209 | 1.02209 | 1.02198 | 1.02198 | 1 | 0 | 0 | 2017-05-01 03:21:00 |
2017-05-01 | 03:22:00 | 1.02198 | 1.02204 | 1.02198 | 1.022 | 1 | 0 | 0 | 2017-05-01 03:22:00 |
2017-05-01 | 03:23:00 | 1.02199 | 1.02202 | 1.02181 | 1.02181 | 1 | 0 | 0 | 2017-05-01 03:23:00 |
2017-05-01 | 03:24:00 | 1.0218 | 1.0218 | 1.02167 | 1.0217 | 1 | 0 | 0 | 2017-05-01 03:24:00 |
2017-05-01 | 03:25:00 | 1.02171 | 1.02171 | 1.02169 | 1.02171 | 1 | 0 | 0 | 2017-05-01 03:25:00 |
2017-05-01 | 03:26:00 | 1.02171 | 1.02187 | 1.02169 | 1.02176 | 1 | 0 | 0 | 2017-05-01 03:26:00 |
2017-05-01 | 03:27:00 | 1.02173 | 1.02173 | 1.02164 | 1.02164 | 1 | 0 | 0 | 2017-05-01 03:27:00 |
2017-05-01 | 03:28:00 | 1.02163 | 1.02177 | 1.02161 | 1.02177 | 1 | 0 | 0 | 2017-05-01 03:28:00 |
2017-05-01 | 03:29:00 | 1.02177 | 1.02177 | 1.02174 | 1.02176 | 1 | 0 | 0 | 2017-05-01 03:29:00 |
2017-05-01 | 03:30:00 | 1.02178 | 1.02201 | 1.02178 | 1.02201 | 1 | 0 | 0 | 2017-05-01 03:30:00 |
2017-05-01 | 03:31:00 | 1.02202 | 1.02202 | 1.02189 | 1.02197 | 1 | 0 | 0 | 2017-05-01 03:31:00 |
2017-05-01 | 03:32:00 | 1.02197 | 1.02211 | 1.02197 | 1.02211 | 1 | 0 | 0 | 2017-05-01 03:32:00 |
2017-05-01 | 03:33:00 | 1.02212 | 1.02213 | 1.02211 | 1.02212 | 1 | 0 | 0 | 2017-05-01 03:33:00 |
2017-05-01 | 03:34:00 | 1.02211 | 1.02223 | 1.02211 | 1.02223 | 1 | 0 | 0 | 2017-05-01 03:34:00 |
2017-05-01 | 03:35:00 | 1.02223 | 1.02223 | 1.02215 | 1.0222 | 1 | 0 | 0 | 2017-05-01 03:35:00 |
2017-05-01 | 03:36:00 | 1.0222 | 1.02235 | 1.02218 | 1.02235 | 1 | 0 | 0 | 2017-05-01 03:36:00 |
2017-05-01 | 03:37:00 | 1.02236 | 1.02238 | 1.02233 | 1.02233 | 1 | 0 | 0 | 2017-05-01 03:37:00 |
2017-05-01 | 03:38:00 | 1.02234 | 1.02235 | 1.02234 | 1.02235 | 1 | 0 | 0 | 2017-05-01 03:38:00 |
2017-05-01 | 03:39:00 | 1.02236 | 1.02236 | 1.02236 | 1.02236 | 1 | 0 | 0 | 2017-05-01 03:39:00 |
2017-05-01 | 03:40:00 | 1.02236 | 1.02248 | 1.02236 | 1.02237 | 1 | 0 | 0 | 2017-05-01 03:40:00 |
2017-05-01 | 03:41:00 | 1.02238 | 1.02241 | 1.02238 | 1.02241 | 1 | 0 | 0 | 2017-05-01 03:41:00 |
2017-05-01 | 03:42:00 | 1.02242 | 1.02242 | 1.02236 | 1.02236 | 1 | 0 | 0 | 2017-05-01 03:42:00 |
2017-05-01 | 03:43:00 | 1.02237 | 1.02245 | 1.02237 | 1.02243 | 1 | 0 | 0 | 2017-05-01 03:43:00 |
2017-05-01 | 03:44:00 | 1.02243 | 1.02244 | 1.02243 | 1.02243 | 1 | 0 | 0 | 2017-05-01 03:44:00 |
2017-05-01 | 03:45:00 | 1.02243 | 1.02243 | 1.0224 | 1.02242 | 1 | 0 | 0 | 2017-05-01 03:45:00 |
2017-05-01 | 03:46:00 | 1.02241 | 1.02241 | 1.02225 | 1.02227 | 1 | 0 | 0 | 2017-05-01 03:46:00 |
2017-05-01 | 03:47:00 | 1.02227 | 1.02238 | 1.02225 | 1.02238 | 1 | 0 | 0 | 2017-05-01 03:47:00 |
2017-05-01 | 03:48:00 | 1.02239 | 1.02242 | 1.02229 | 1.02229 | 1 | 0 | 0 | 2017-05-01 03:48:00 |
2017-05-01 | 03:49:00 | 1.02228 | 1.02228 | 1.02224 | 1.02224 | 1 | 0 | 0 | 2017-05-01 03:49:00 |
2017-05-01 | 03:50:00 | 1.02224 | 1.02226 | 1.02224 | 1.02226 | 1 | 0 | 0 | 2017-05-01 03:50:00 |
2017-05-01 | 03:51:00 | 1.02226 | 1.02226 | 1.02211 | 1.02217 | 1 | 0 | 0 | 2017-05-01 03:51:00 |
2017-05-01 | 03:52:00 | 1.02217 | 1.02224 | 1.02217 | 1.02221 | 1 | 0 | 0 | 2017-05-01 03:52:00 |
2017-05-01 | 03:53:00 | 1.0222 | 1.02223 | 1.0222 | 1.02223 | 1 | 0 | 0 | 2017-05-01 03:53:00 |
2017-05-01 | 03:54:00 | 1.02224 | 1.02226 | 1.02223 | 1.02223 | 1 | 0 | 0 | 2017-05-01 03:54:00 |
2017-05-01 | 03:55:00 | 1.02223 | 1.02228 | 1.0222 | 1.02227 | 1 | 0 | 0 | 2017-05-01 03:55:00 |
2017-05-01 | 03:56:00 | 1.02226 | 1.02226 | 1.0222 | 1.0222 | 1 | 0 | 0 | 2017-05-01 03:56:00 |
2017-05-01 | 03:57:00 | 1.02222 | 1.02223 | 1.02214 | 1.02214 | 1 | 0 | 0 | 2017-05-01 03:57:00 |
2017-05-01 | 03:58:00 | 1.02213 | 1.02213 | 1.0221 | 1.0221 | 1 | 0 | 0 | 2017-05-01 03:58:00 |
2017-05-01 | 03:59:00 | 1.02209 | 1.02209 | 1.02207 | 1.02207 | 1 | 0 | 0 | 2017-05-01 03:59:00 |
2017-05-01 | 04:00:00 | 1.02206 | 1.02212 | 1.02206 | 1.02211 | 1 | 0 | 0 | 2017-05-01 04:00:00 |
2017-05-01 | 04:01:00 | 1.0221 | 1.02211 | 1.02207 | 1.02209 | 1 | 0 | 0 | 2017-05-01 04:01:00 |
2017-05-01 | 04:02:00 | 1.02209 | 1.02219 | 1.02209 | 1.02219 | 1 | 0 | 0 | 2017-05-01 04:02:00 |
2017-05-01 | 04:03:00 | 1.0222 | 1.02229 | 1.0222 | 1.02226 | 1 | 0 | 0 | 2017-05-01 04:03:00 |
2017-05-01 | 04:04:00 | 1.02225 | 1.02225 | 1.02218 | 1.02219 | 1 | 0 | 0 | 2017-05-01 04:04:00 |
2017-05-01 | 04:05:00 | 1.02218 | 1.02219 | 1.02217 | 1.02219 | 1 | 0 | 0 | 2017-05-01 04:05:00 |
2017-05-01 | 04:06:00 | 1.0222 | 1.0223 | 1.0222 | 1.0223 | 1 | 0 | 0 | 2017-05-01 04:06:00 |
2017-05-01 | 04:07:00 | 1.02229 | 1.0223 | 1.02226 | 1.02227 | 1 | 0 | 0 | 2017-05-01 04:07:00 |
2017-05-01 | 04:08:00 | 1.02228 | 1.02228 | 1.02224 | 1.02225 | 1 | 0 | 0 | 2017-05-01 04:08:00 |
2017-05-01 | 04:09:00 | 1.02226 | 1.0223 | 1.02226 | 1.0223 | 1 | 0 | 0 | 2017-05-01 04:09:00 |
2017-05-01 | 04:10:00 | 1.02229 | 1.02238 | 1.02228 | 1.02237 | 1 | 0 | 0 | 2017-05-01 04:10:00 |
2017-05-01 | 04:11:00 | 1.02238 | 1.0225 | 1.02238 | 1.0225 | 1 | 0 | 0 | 2017-05-01 04:11:00 |
2017-05-01 | 04:12:00 | 1.02251 | 1.02251 | 1.0225 | 1.0225 | 1 | 0 | 0 | 2017-05-01 04:12:00 |
2017-05-01 | 04:13:00 | 1.0225 | 1.02252 | 1.0225 | 1.02252 | 1 | 0 | 0 | 2017-05-01 04:13:00 |
2017-05-01 | 04:14:00 | 1.02252 | 1.02253 | 1.02252 | 1.02253 | 1 | 0 | 0 | 2017-05-01 04:14:00 |
2017-05-01 | 04:15:00 | 1.02253 | 1.02254 | 1.02253 | 1.02254 | 1 | 0 | 0 | 2017-05-01 04:15:00 |
2017-05-01 | 04:16:00 | 1.02253 | 1.02254 | 1.02253 | 1.02254 | 1 | 0 | 0 | 2017-05-01 04:16:00 |
2017-05-01 | 04:17:00 | 1.02256 | 1.02258 | 1.02256 | 1.02256 | 1 | 0 | 0 | 2017-05-01 04:17:00 |
2017-05-01 | 04:18:00 | 1.02255 | 1.02255 | 1.02252 | 1.02254 | 1 | 0 | 0 | 2017-05-01 04:18:00 |
2017-05-01 | 04:19:00 | 1.02254 | 1.0226 | 1.02254 | 1.0226 | 1 | 0 | 0 | 2017-05-01 04:19:00 |
2017-05-01 | 04:20:00 | 1.02261 | 1.02264 | 1.0226 | 1.02264 | 1 | 0 | 0 | 2017-05-01 04:20:00 |
2017-05-01 | 04:21:00 | 1.02265 | 1.02271 | 1.02265 | 1.02267 | 1 | 0 | 0 | 2017-05-01 04:21:00 |
2017-05-01 | 04:22:00 | 1.02268 | 1.0227 | 1.02268 | 1.02269 | 1 | 0 | 0 | 2017-05-01 04:22:00 |
2017-05-01 | 04:23:00 | 1.02269 | 1.02271 | 1.02268 | 1.02271 | 1 | 0 | 0 | 2017-05-01 04:23:00 |
2017-05-01 | 04:24:00 | 1.02271 | 1.02281 | 1.02266 | 1.02281 | 1 | 0 | 0 | 2017-05-01 04:24:00 |
2017-05-01 | 04:25:00 | 1.0228 | 1.0228 | 1.02269 | 1.02269 | 1 | 0 | 0 | 2017-05-01 04:25:00 |
2017-05-01 | 04:26:00 | 1.02269 | 1.02283 | 1.02269 | 1.02283 | 1 | 0 | 0 | 2017-05-01 04:26:00 |
2017-05-01 | 04:27:00 | 1.02286 | 1.02288 | 1.02286 | 1.02287 | 1 | 0 | 0 | 2017-05-01 04:27:00 |
2017-05-01 | 04:28:00 | 1.02284 | 1.02284 | 1.02274 | 1.02274 | 1 | 0 | 0 | 2017-05-01 04:28:00 |
2017-05-01 | 04:29:00 | 1.02275 | 1.02275 | 1.02274 | 1.02274 | 1 | 0 | 0 | 2017-05-01 04:29:00 |
2017-05-01 | 04:30:00 | 1.02275 | 1.02278 | 1.02275 | 1.02278 | 1 | 0 | 0 | 2017-05-01 04:30:00 |
2017-05-01 | 04:31:00 | 1.02279 | 1.02279 | 1.02279 | 1.02279 | 1 | 0 | 0 | 2017-05-01 04:31:00 |
2017-05-01 | 04:32:00 | 1.0228 | 1.0228 | 1.02271 | 1.02271 | 1 | 0 | 0 | 2017-05-01 04:32:00 |
2017-05-01 | 04:33:00 | 1.02272 | 1.02273 | 1.02271 | 1.02271 | 1 | 0 | 0 | 2017-05-01 04:33:00 |
2017-05-01 | 04:34:00 | 1.02271 | 1.02272 | 1.0227 | 1.02271 | 1 | 0 | 0 | 2017-05-01 04:34:00 |
2017-05-01 | 04:35:00 | 1.0227 | 1.02277 | 1.0227 | 1.02277 | 1 | 0 | 0 | 2017-05-01 04:35:00 |
2017-05-01 | 04:36:00 | 1.02276 | 1.02276 | 1.02268 | 1.02268 | 1 | 0 | 0 | 2017-05-01 04:36:00 |
2017-05-01 | 04:37:00 | 1.02267 | 1.02274 | 1.02267 | 1.0227 | 1 | 0 | 0 | 2017-05-01 04:37:00 |
2017-05-01 | 04:38:00 | 1.02269 | 1.02269 | 1.02262 | 1.02263 | 1 | 0 | 0 | 2017-05-01 04:38:00 |
2017-05-01 | 04:39:00 | 1.02262 | 1.02262 | 1.02244 | 1.02261 | 1 | 0 | 0 | 2017-05-01 04:39:00 |
2017-05-01 | 04:40:00 | 1.02263 | 1.02269 | 1.02263 | 1.02268 | 1 | 0 | 0 | 2017-05-01 04:40:00 |
2017-05-01 | 04:41:00 | 1.02268 | 1.02268 | 1.02266 | 1.02266 | 1 | 0 | 0 | 2017-05-01 04:41:00 |
2017-05-01 | 04:42:00 | 1.02267 | 1.02269 | 1.02267 | 1.02269 | 1 | 0 | 0 | 2017-05-01 04:42:00 |
2017-05-01 | 04:43:00 | 1.0227 | 1.02274 | 1.0227 | 1.02273 | 1 | 0 | 0 | 2017-05-01 04:43:00 |
2017-05-01 | 04:44:00 | 1.02273 | 1.02276 | 1.02272 | 1.02274 | 1 | 0 | 0 | 2017-05-01 04:44:00 |
2017-05-01 | 04:45:00 | 1.02273 | 1.02277 | 1.02273 | 1.02277 | 1 | 0 | 0 | 2017-05-01 04:45:00 |
2017-05-01 | 04:46:00 | 1.02277 | 1.02298 | 1.02277 | 1.02298 | 1 | 0 | 0 | 2017-05-01 04:46:00 |
2017-05-01 | 04:47:00 | 1.02297 | 1.02299 | 1.02296 | 1.02299 | 1 | 0 | 0 | 2017-05-01 04:47:00 |
2017-05-01 | 04:48:00 | 1.02299 | 1.02299 | 1.02297 | 1.02297 | 1 | 0 | 0 | 2017-05-01 04:48:00 |
2017-05-01 | 04:49:00 | 1.02298 | 1.023 | 1.02297 | 1.02297 | 1 | 0 | 0 | 2017-05-01 04:49:00 |
2017-05-01 | 04:50:00 | 1.02295 | 1.023 | 1.0229 | 1.02291 | 1 | 0 | 0 | 2017-05-01 04:50:00 |
2017-05-01 | 04:51:00 | 1.02292 | 1.02292 | 1.02292 | 1.02292 | 1 | 0 | 0 | 2017-05-01 04:51:00 |
2017-05-01 | 04:52:00 | 1.02293 | 1.02301 | 1.02293 | 1.02301 | 1 | 0 | 0 | 2017-05-01 04:52:00 |
2017-05-01 | 04:53:00 | 1.02301 | 1.02301 | 1.02301 | 1.02301 | 1 | 0 | 0 | 2017-05-01 04:53:00 |
2017-05-01 | 04:54:00 | 1.023 | 1.023 | 1.023 | 1.023 | 1 | 0 | 0 | 2017-05-01 04:54:00 |
2017-05-01 | 04:55:00 | 1.02299 | 1.023 | 1.02299 | 1.023 | 1 | 0 | 0 | 2017-05-01 04:55:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.