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 | 04:56:00 | 1.023 | 1.02309 | 1.023 | 1.02309 | 1 | 0 | 0 | 2017-05-01 04:56:00 |
2017-05-01 | 04:57:00 | 1.0231 | 1.02314 | 1.02306 | 1.02306 | 1 | 0 | 0 | 2017-05-01 04:57:00 |
2017-05-01 | 04:58:00 | 1.02306 | 1.02307 | 1.02304 | 1.02305 | 1 | 0 | 0 | 2017-05-01 04:58:00 |
2017-05-01 | 04:59:00 | 1.02305 | 1.02306 | 1.02302 | 1.02306 | 1 | 0 | 0 | 2017-05-01 04:59:00 |
2017-05-01 | 05:00:00 | 1.02308 | 1.02314 | 1.02308 | 1.02308 | 1 | 0 | 0 | 2017-05-01 05:00:00 |
2017-05-01 | 05:01:00 | 1.02308 | 1.02313 | 1.02308 | 1.02313 | 1 | 0 | 0 | 2017-05-01 05:01:00 |
2017-05-01 | 05:02:00 | 1.02315 | 1.02317 | 1.02313 | 1.02317 | 1 | 0 | 0 | 2017-05-01 05:02:00 |
2017-05-01 | 05:03:00 | 1.02317 | 1.02318 | 1.02316 | 1.02317 | 1 | 0 | 0 | 2017-05-01 05:03:00 |
2017-05-01 | 05:04:00 | 1.02316 | 1.02324 | 1.02316 | 1.02324 | 1 | 0 | 0 | 2017-05-01 05:04:00 |
2017-05-01 | 05:05:00 | 1.02324 | 1.02324 | 1.02322 | 1.02323 | 1 | 0 | 0 | 2017-05-01 05:05:00 |
2017-05-01 | 05:06:00 | 1.02323 | 1.02323 | 1.02318 | 1.02318 | 1 | 0 | 0 | 2017-05-01 05:06:00 |
2017-05-01 | 05:07:00 | 1.02318 | 1.0232 | 1.02318 | 1.0232 | 1 | 0 | 0 | 2017-05-01 05:07:00 |
2017-05-01 | 05:08:00 | 1.02321 | 1.02323 | 1.02312 | 1.02313 | 1 | 0 | 0 | 2017-05-01 05:08:00 |
2017-05-01 | 05:09:00 | 1.02313 | 1.02315 | 1.02312 | 1.02312 | 1 | 0 | 0 | 2017-05-01 05:09:00 |
2017-05-01 | 05:10:00 | 1.02312 | 1.02316 | 1.02312 | 1.02315 | 1 | 0 | 0 | 2017-05-01 05:10:00 |
2017-05-01 | 05:11:00 | 1.02315 | 1.02315 | 1.02315 | 1.02315 | 1 | 0 | 0 | 2017-05-01 05:11:00 |
2017-05-01 | 05:12:00 | 1.02316 | 1.02316 | 1.02313 | 1.02314 | 1 | 0 | 0 | 2017-05-01 05:12:00 |
2017-05-01 | 05:13:00 | 1.02314 | 1.02314 | 1.02314 | 1.02314 | 1 | 0 | 0 | 2017-05-01 05:13:00 |
2017-05-01 | 05:14:00 | 1.02313 | 1.02313 | 1.0231 | 1.02311 | 1 | 0 | 0 | 2017-05-01 05:14:00 |
2017-05-01 | 05:15:00 | 1.02312 | 1.02312 | 1.02311 | 1.02311 | 1 | 0 | 0 | 2017-05-01 05:15:00 |
2017-05-01 | 05:16:00 | 1.0231 | 1.02313 | 1.0231 | 1.02313 | 1 | 0 | 0 | 2017-05-01 05:16:00 |
2017-05-01 | 05:17:00 | 1.02313 | 1.02315 | 1.02312 | 1.02313 | 1 | 0 | 0 | 2017-05-01 05:17:00 |
2017-05-01 | 05:18:00 | 1.02312 | 1.02314 | 1.02311 | 1.02312 | 1 | 0 | 0 | 2017-05-01 05:18:00 |
2017-05-01 | 05:19:00 | 1.02311 | 1.02311 | 1.0231 | 1.0231 | 1 | 0 | 0 | 2017-05-01 05:19:00 |
2017-05-01 | 05:20:00 | 1.02309 | 1.02322 | 1.02308 | 1.02322 | 1 | 0 | 0 | 2017-05-01 05:20:00 |
2017-05-01 | 05:21:00 | 1.02323 | 1.02331 | 1.02323 | 1.02329 | 1 | 0 | 0 | 2017-05-01 05:21:00 |
2017-05-01 | 05:22:00 | 1.02329 | 1.02336 | 1.02325 | 1.02325 | 1 | 0 | 0 | 2017-05-01 05:22:00 |
2017-05-01 | 05:23:00 | 1.02324 | 1.02324 | 1.02322 | 1.02324 | 1 | 0 | 0 | 2017-05-01 05:23:00 |
2017-05-01 | 05:24:00 | 1.02324 | 1.02328 | 1.0232 | 1.02328 | 1 | 0 | 0 | 2017-05-01 05:24:00 |
2017-05-01 | 05:25:00 | 1.02328 | 1.02328 | 1.02318 | 1.02322 | 1 | 0 | 0 | 2017-05-01 05:25:00 |
2017-05-01 | 05:26:00 | 1.02323 | 1.0233 | 1.02323 | 1.02327 | 1 | 0 | 0 | 2017-05-01 05:26:00 |
2017-05-01 | 05:27:00 | 1.02327 | 1.02331 | 1.02326 | 1.02329 | 1 | 0 | 0 | 2017-05-01 05:27:00 |
2017-05-01 | 05:28:00 | 1.02329 | 1.02329 | 1.02313 | 1.02313 | 1 | 0 | 0 | 2017-05-01 05:28:00 |
2017-05-01 | 05:29:00 | 1.02313 | 1.02316 | 1.0231 | 1.02316 | 1 | 0 | 0 | 2017-05-01 05:29:00 |
2017-05-01 | 05:30:00 | 1.02316 | 1.02316 | 1.02315 | 1.02315 | 1 | 0 | 0 | 2017-05-01 05:30:00 |
2017-05-01 | 05:31:00 | 1.02316 | 1.02318 | 1.02316 | 1.02317 | 1 | 0 | 0 | 2017-05-01 05:31:00 |
2017-05-01 | 05:32:00 | 1.02317 | 1.02324 | 1.02317 | 1.02323 | 1 | 0 | 0 | 2017-05-01 05:32:00 |
2017-05-01 | 05:33:00 | 1.02323 | 1.02323 | 1.02314 | 1.02314 | 1 | 0 | 0 | 2017-05-01 05:33:00 |
2017-05-01 | 05:34:00 | 1.02314 | 1.02314 | 1.02311 | 1.02311 | 1 | 0 | 0 | 2017-05-01 05:34:00 |
2017-05-01 | 05:35:00 | 1.02308 | 1.02308 | 1.02294 | 1.02294 | 1 | 0 | 0 | 2017-05-01 05:35:00 |
2017-05-01 | 05:36:00 | 1.02293 | 1.02298 | 1.02293 | 1.02298 | 1 | 0 | 0 | 2017-05-01 05:36:00 |
2017-05-01 | 05:37:00 | 1.02296 | 1.02296 | 1.02294 | 1.02294 | 1 | 0 | 0 | 2017-05-01 05:37:00 |
2017-05-01 | 05:38:00 | 1.02294 | 1.02296 | 1.02294 | 1.02296 | 1 | 0 | 0 | 2017-05-01 05:38:00 |
2017-05-01 | 05:39:00 | 1.02296 | 1.02297 | 1.02296 | 1.02296 | 1 | 0 | 0 | 2017-05-01 05:39:00 |
2017-05-01 | 05:40:00 | 1.02297 | 1.02298 | 1.02295 | 1.02298 | 1 | 0 | 0 | 2017-05-01 05:40:00 |
2017-05-01 | 05:41:00 | 1.02298 | 1.02298 | 1.02298 | 1.02298 | 1 | 0 | 0 | 2017-05-01 05:41:00 |
2017-05-01 | 05:42:00 | 1.02298 | 1.02298 | 1.02294 | 1.02296 | 1 | 0 | 0 | 2017-05-01 05:42:00 |
2017-05-01 | 05:43:00 | 1.02296 | 1.02296 | 1.02295 | 1.02296 | 1 | 0 | 0 | 2017-05-01 05:43:00 |
2017-05-01 | 05:44:00 | 1.02295 | 1.02297 | 1.02295 | 1.02297 | 1 | 0 | 0 | 2017-05-01 05:44:00 |
2017-05-01 | 05:45:00 | 1.02297 | 1.02297 | 1.02286 | 1.02286 | 1 | 0 | 0 | 2017-05-01 05:45:00 |
2017-05-01 | 05:46:00 | 1.02287 | 1.02295 | 1.02287 | 1.02295 | 1 | 0 | 0 | 2017-05-01 05:46:00 |
2017-05-01 | 05:47:00 | 1.02297 | 1.02299 | 1.02297 | 1.02298 | 1 | 0 | 0 | 2017-05-01 05:47:00 |
2017-05-01 | 05:48:00 | 1.02298 | 1.02298 | 1.02298 | 1.02298 | 1 | 0 | 0 | 2017-05-01 05:48:00 |
2017-05-01 | 05:49:00 | 1.02298 | 1.02299 | 1.02293 | 1.02293 | 1 | 0 | 0 | 2017-05-01 05:49:00 |
2017-05-01 | 05:50:00 | 1.02292 | 1.02292 | 1.02291 | 1.02292 | 1 | 0 | 0 | 2017-05-01 05:50:00 |
2017-05-01 | 05:51:00 | 1.02291 | 1.02291 | 1.02287 | 1.02288 | 1 | 0 | 0 | 2017-05-01 05:51:00 |
2017-05-01 | 05:52:00 | 1.02288 | 1.02288 | 1.02288 | 1.02288 | 1 | 0 | 0 | 2017-05-01 05:52:00 |
2017-05-01 | 05:53:00 | 1.02288 | 1.02289 | 1.02288 | 1.02289 | 1 | 0 | 0 | 2017-05-01 05:53:00 |
2017-05-01 | 05:54:00 | 1.02289 | 1.0229 | 1.02289 | 1.0229 | 1 | 0 | 0 | 2017-05-01 05:54:00 |
2017-05-01 | 05:55:00 | 1.0229 | 1.0229 | 1.0229 | 1.0229 | 1 | 0 | 0 | 2017-05-01 05:55:00 |
2017-05-01 | 05:56:00 | 1.02291 | 1.02298 | 1.02291 | 1.02297 | 1 | 0 | 0 | 2017-05-01 05:56:00 |
2017-05-01 | 05:57:00 | 1.02298 | 1.02298 | 1.02288 | 1.02288 | 1 | 0 | 0 | 2017-05-01 05:57:00 |
2017-05-01 | 05:58:00 | 1.02288 | 1.02288 | 1.02286 | 1.02286 | 1 | 0 | 0 | 2017-05-01 05:58:00 |
2017-05-01 | 05:59:00 | 1.02287 | 1.02288 | 1.02287 | 1.02287 | 1 | 0 | 0 | 2017-05-01 05:59:00 |
2017-05-01 | 06:00:00 | 1.02285 | 1.02287 | 1.02282 | 1.02287 | 1 | 0 | 0 | 2017-05-01 06:00:00 |
2017-05-01 | 06:01:00 | 1.02287 | 1.02288 | 1.02287 | 1.02288 | 1 | 0 | 0 | 2017-05-01 06:01:00 |
2017-05-01 | 06:02:00 | 1.02289 | 1.02296 | 1.02289 | 1.02295 | 1 | 0 | 0 | 2017-05-01 06:02:00 |
2017-05-01 | 06:03:00 | 1.02294 | 1.02294 | 1.02293 | 1.02294 | 1 | 0 | 0 | 2017-05-01 06:03:00 |
2017-05-01 | 06:04:00 | 1.02292 | 1.02292 | 1.02289 | 1.02289 | 1 | 0 | 0 | 2017-05-01 06:04:00 |
2017-05-01 | 06:05:00 | 1.0229 | 1.02305 | 1.0229 | 1.02299 | 1 | 0 | 0 | 2017-05-01 06:05:00 |
2017-05-01 | 06:06:00 | 1.02299 | 1.02312 | 1.02299 | 1.02312 | 1 | 0 | 0 | 2017-05-01 06:06:00 |
2017-05-01 | 06:07:00 | 1.02313 | 1.02314 | 1.0231 | 1.0231 | 1 | 0 | 0 | 2017-05-01 06:07:00 |
2017-05-01 | 06:08:00 | 1.02309 | 1.02309 | 1.02307 | 1.02307 | 1 | 0 | 0 | 2017-05-01 06:08:00 |
2017-05-01 | 06:09:00 | 1.02306 | 1.02306 | 1.02306 | 1.02306 | 1 | 0 | 0 | 2017-05-01 06:09:00 |
2017-05-01 | 06:10:00 | 1.02306 | 1.02308 | 1.02306 | 1.02308 | 1 | 0 | 0 | 2017-05-01 06:10:00 |
2017-05-01 | 06:11:00 | 1.02308 | 1.02308 | 1.02308 | 1.02308 | 1 | 0 | 0 | 2017-05-01 06:11:00 |
2017-05-01 | 06:12:00 | 1.02309 | 1.02324 | 1.02309 | 1.02322 | 1 | 0 | 0 | 2017-05-01 06:12:00 |
2017-05-01 | 06:13:00 | 1.02321 | 1.02322 | 1.0232 | 1.0232 | 1 | 0 | 0 | 2017-05-01 06:13:00 |
2017-05-01 | 06:14:00 | 1.02319 | 1.0232 | 1.02317 | 1.02317 | 1 | 0 | 0 | 2017-05-01 06:14:00 |
2017-05-01 | 06:15:00 | 1.02315 | 1.02316 | 1.02313 | 1.02316 | 1 | 0 | 0 | 2017-05-01 06:15:00 |
2017-05-01 | 06:16:00 | 1.02316 | 1.02327 | 1.02316 | 1.02327 | 1 | 0 | 0 | 2017-05-01 06:16:00 |
2017-05-01 | 06:17:00 | 1.02328 | 1.02335 | 1.02328 | 1.02335 | 1 | 0 | 0 | 2017-05-01 06:17:00 |
2017-05-01 | 06:18:00 | 1.02332 | 1.02336 | 1.02331 | 1.02335 | 1 | 0 | 0 | 2017-05-01 06:18:00 |
2017-05-01 | 06:19:00 | 1.02335 | 1.02351 | 1.02335 | 1.02351 | 1 | 0 | 0 | 2017-05-01 06:19:00 |
2017-05-01 | 06:20:00 | 1.02352 | 1.02362 | 1.02352 | 1.02356 | 1 | 0 | 0 | 2017-05-01 06:20:00 |
2017-05-01 | 06:21:00 | 1.02355 | 1.02367 | 1.02355 | 1.02363 | 1 | 0 | 0 | 2017-05-01 06:21:00 |
2017-05-01 | 06:22:00 | 1.02363 | 1.02378 | 1.02362 | 1.02375 | 1 | 0 | 0 | 2017-05-01 06:22:00 |
2017-05-01 | 06:23:00 | 1.02374 | 1.02383 | 1.02374 | 1.02382 | 1 | 0 | 0 | 2017-05-01 06:23:00 |
2017-05-01 | 06:24:00 | 1.0238 | 1.0238 | 1.02375 | 1.02375 | 1 | 0 | 0 | 2017-05-01 06:24:00 |
2017-05-01 | 06:25:00 | 1.02376 | 1.02381 | 1.02373 | 1.02381 | 1 | 0 | 0 | 2017-05-01 06:25:00 |
2017-05-01 | 06:26:00 | 1.02379 | 1.0238 | 1.02374 | 1.02378 | 1 | 0 | 0 | 2017-05-01 06:26:00 |
2017-05-01 | 06:27:00 | 1.02378 | 1.02381 | 1.02378 | 1.02378 | 1 | 0 | 0 | 2017-05-01 06:27:00 |
2017-05-01 | 06:28:00 | 1.02377 | 1.02382 | 1.02376 | 1.02382 | 1 | 0 | 0 | 2017-05-01 06:28:00 |
2017-05-01 | 06:29:00 | 1.02383 | 1.02384 | 1.02378 | 1.02378 | 1 | 0 | 0 | 2017-05-01 06:29:00 |
2017-05-01 | 06:30:00 | 1.02377 | 1.02378 | 1.02374 | 1.02374 | 1 | 0 | 0 | 2017-05-01 06:30:00 |
2017-05-01 | 06:31:00 | 1.02373 | 1.02375 | 1.02373 | 1.02375 | 1 | 0 | 0 | 2017-05-01 06:31:00 |
2017-05-01 | 06:32:00 | 1.02374 | 1.02374 | 1.02367 | 1.02372 | 1 | 0 | 0 | 2017-05-01 06:32:00 |
2017-05-01 | 06:33:00 | 1.02372 | 1.02379 | 1.02371 | 1.02379 | 1 | 0 | 0 | 2017-05-01 06:33:00 |
2017-05-01 | 06:34:00 | 1.0238 | 1.0238 | 1.02375 | 1.02377 | 1 | 0 | 0 | 2017-05-01 06:34:00 |
2017-05-01 | 06:35:00 | 1.02376 | 1.02376 | 1.02374 | 1.02374 | 1 | 0 | 0 | 2017-05-01 06:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.