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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-17 | 10:47:00 | 1.89031 | 1.89045 | 1.89028 | 1.8904 | 1 | 28 | 0 | 2020-01-17 10:47:00 |
2020-01-17 | 10:48:00 | 1.89041 | 1.89042 | 1.89006 | 1.8901 | 1 | 28 | 0 | 2020-01-17 10:48:00 |
2020-01-17 | 10:49:00 | 1.8901 | 1.89018 | 1.88935 | 1.88963 | 1 | 28 | 0 | 2020-01-17 10:49:00 |
2020-01-17 | 10:50:00 | 1.88962 | 1.89027 | 1.88955 | 1.89018 | 1 | 28 | 0 | 2020-01-17 10:50:00 |
2020-01-17 | 10:51:00 | 1.89018 | 1.89024 | 1.89002 | 1.89022 | 1 | 28 | 0 | 2020-01-17 10:51:00 |
2020-01-17 | 10:52:00 | 1.89022 | 1.89034 | 1.89017 | 1.89034 | 1 | 28 | 0 | 2020-01-17 10:52:00 |
2020-01-17 | 10:53:00 | 1.89033 | 1.89058 | 1.89033 | 1.89056 | 1 | 28 | 0 | 2020-01-17 10:53:00 |
2020-01-17 | 10:54:00 | 1.89056 | 1.89056 | 1.89042 | 1.89055 | 1 | 28 | 0 | 2020-01-17 10:54:00 |
2020-01-17 | 10:55:00 | 1.89059 | 1.89079 | 1.89059 | 1.89066 | 1 | 28 | 0 | 2020-01-17 10:55:00 |
2020-01-17 | 10:56:00 | 1.89066 | 1.89069 | 1.89062 | 1.89064 | 1 | 28 | 0 | 2020-01-17 10:56:00 |
2020-01-17 | 10:57:00 | 1.89063 | 1.89068 | 1.89028 | 1.89044 | 1 | 28 | 0 | 2020-01-17 10:57:00 |
2020-01-17 | 10:58:00 | 1.89044 | 1.89053 | 1.8903 | 1.8903 | 1 | 28 | 0 | 2020-01-17 10:58:00 |
2020-01-17 | 10:59:00 | 1.8903 | 1.89032 | 1.89017 | 1.89032 | 1 | 28 | 0 | 2020-01-17 10:59:00 |
2020-01-17 | 11:00:00 | 1.89034 | 1.89034 | 1.89012 | 1.89018 | 1 | 28 | 0 | 2020-01-17 11:00:00 |
2020-01-17 | 11:01:00 | 1.89018 | 1.89037 | 1.89013 | 1.89037 | 1 | 28 | 0 | 2020-01-17 11:01:00 |
2020-01-17 | 11:02:00 | 1.89041 | 1.89048 | 1.89009 | 1.89017 | 1 | 28 | 0 | 2020-01-17 11:02:00 |
2020-01-17 | 11:03:00 | 1.89017 | 1.89022 | 1.89007 | 1.89017 | 1 | 28 | 0 | 2020-01-17 11:03:00 |
2020-01-17 | 11:04:00 | 1.89015 | 1.89046 | 1.88983 | 1.8903 | 1 | 28 | 0 | 2020-01-17 11:04:00 |
2020-01-17 | 11:05:00 | 1.89034 | 1.89034 | 1.89015 | 1.89029 | 1 | 28 | 0 | 2020-01-17 11:05:00 |
2020-01-17 | 11:06:00 | 1.89029 | 1.89054 | 1.89028 | 1.89037 | 1 | 28 | 0 | 2020-01-17 11:06:00 |
2020-01-17 | 11:07:00 | 1.89035 | 1.89035 | 1.89012 | 1.89012 | 1 | 28 | 0 | 2020-01-17 11:07:00 |
2020-01-17 | 11:08:00 | 1.89009 | 1.89009 | 1.88973 | 1.88993 | 1 | 28 | 0 | 2020-01-17 11:08:00 |
2020-01-17 | 11:09:00 | 1.88995 | 1.89015 | 1.88984 | 1.89005 | 1 | 28 | 0 | 2020-01-17 11:09:00 |
2020-01-17 | 11:10:00 | 1.89005 | 1.89043 | 1.89001 | 1.89032 | 1 | 28 | 0 | 2020-01-17 11:10:00 |
2020-01-17 | 11:11:00 | 1.89035 | 1.89051 | 1.89035 | 1.89049 | 1 | 28 | 0 | 2020-01-17 11:11:00 |
2020-01-17 | 11:12:00 | 1.89049 | 1.891 | 1.89049 | 1.891 | 1 | 28 | 0 | 2020-01-17 11:12:00 |
2020-01-17 | 11:13:00 | 1.89099 | 1.89139 | 1.89099 | 1.89124 | 1 | 28 | 0 | 2020-01-17 11:13:00 |
2020-01-17 | 11:14:00 | 1.89124 | 1.89145 | 1.89122 | 1.89135 | 1 | 28 | 0 | 2020-01-17 11:14:00 |
2020-01-17 | 11:15:00 | 1.89133 | 1.89142 | 1.89109 | 1.89119 | 1 | 28 | 0 | 2020-01-17 11:15:00 |
2020-01-17 | 11:16:00 | 1.8912 | 1.89134 | 1.89118 | 1.89118 | 1 | 28 | 0 | 2020-01-17 11:16:00 |
2020-01-17 | 11:17:00 | 1.89118 | 1.89153 | 1.89111 | 1.8913 | 1 | 28 | 0 | 2020-01-17 11:17:00 |
2020-01-17 | 11:18:00 | 1.8913 | 1.89133 | 1.89119 | 1.89119 | 1 | 28 | 0 | 2020-01-17 11:18:00 |
2020-01-17 | 11:19:00 | 1.89118 | 1.89148 | 1.89118 | 1.89132 | 1 | 28 | 0 | 2020-01-17 11:19:00 |
2020-01-17 | 11:20:00 | 1.8913 | 1.89142 | 1.89113 | 1.89127 | 1 | 28 | 0 | 2020-01-17 11:20:00 |
2020-01-17 | 11:21:00 | 1.89124 | 1.8915 | 1.89119 | 1.89119 | 1 | 28 | 0 | 2020-01-17 11:21:00 |
2020-01-17 | 11:22:00 | 1.8912 | 1.8912 | 1.89109 | 1.89114 | 1 | 28 | 0 | 2020-01-17 11:22:00 |
2020-01-17 | 11:23:00 | 1.89115 | 1.8912 | 1.89104 | 1.89108 | 1 | 28 | 0 | 2020-01-17 11:23:00 |
2020-01-17 | 11:24:00 | 1.89108 | 1.8912 | 1.89067 | 1.89067 | 1 | 28 | 0 | 2020-01-17 11:24:00 |
2020-01-17 | 11:25:00 | 1.89068 | 1.89099 | 1.89068 | 1.89099 | 1 | 28 | 0 | 2020-01-17 11:25:00 |
2020-01-17 | 11:26:00 | 1.89102 | 1.89116 | 1.89071 | 1.89076 | 1 | 28 | 0 | 2020-01-17 11:26:00 |
2020-01-17 | 11:27:00 | 1.89079 | 1.89081 | 1.89062 | 1.89062 | 1 | 28 | 0 | 2020-01-17 11:27:00 |
2020-01-17 | 11:28:00 | 1.89064 | 1.89104 | 1.89062 | 1.89093 | 1 | 28 | 0 | 2020-01-17 11:28:00 |
2020-01-17 | 11:29:00 | 1.89092 | 1.89103 | 1.89069 | 1.89078 | 1 | 28 | 0 | 2020-01-17 11:29:00 |
2020-01-17 | 11:30:00 | 1.89078 | 1.89078 | 1.89036 | 1.89036 | 1 | 28 | 0 | 2020-01-17 11:30:00 |
2020-01-17 | 11:31:00 | 1.89036 | 1.89057 | 1.89028 | 1.89051 | 1 | 28 | 0 | 2020-01-17 11:31:00 |
2020-01-17 | 11:32:00 | 1.89053 | 1.89063 | 1.8903 | 1.89035 | 1 | 28 | 0 | 2020-01-17 11:32:00 |
2020-01-17 | 11:33:00 | 1.89035 | 1.89037 | 1.89012 | 1.89012 | 1 | 28 | 0 | 2020-01-17 11:33:00 |
2020-01-17 | 11:34:00 | 1.89012 | 1.89019 | 1.88977 | 1.8901 | 1 | 28 | 0 | 2020-01-17 11:34:00 |
2020-01-17 | 11:35:00 | 1.89009 | 1.89042 | 1.89009 | 1.89012 | 1 | 28 | 0 | 2020-01-17 11:35:00 |
2020-01-17 | 11:36:00 | 1.89012 | 1.89012 | 1.8899 | 1.8899 | 1 | 28 | 0 | 2020-01-17 11:36:00 |
2020-01-17 | 11:37:00 | 1.88991 | 1.88993 | 1.88958 | 1.88963 | 1 | 28 | 0 | 2020-01-17 11:37:00 |
2020-01-17 | 11:38:00 | 1.88964 | 1.8897 | 1.88948 | 1.88948 | 1 | 28 | 0 | 2020-01-17 11:38:00 |
2020-01-17 | 11:39:00 | 1.88947 | 1.88987 | 1.88947 | 1.88979 | 1 | 28 | 0 | 2020-01-17 11:39:00 |
2020-01-17 | 11:40:00 | 1.88978 | 1.8899 | 1.88973 | 1.88973 | 1 | 28 | 0 | 2020-01-17 11:40:00 |
2020-01-17 | 11:41:00 | 1.88973 | 1.8898 | 1.88936 | 1.88936 | 1 | 28 | 0 | 2020-01-17 11:41:00 |
2020-01-17 | 11:42:00 | 1.88936 | 1.88943 | 1.88916 | 1.88924 | 1 | 28 | 0 | 2020-01-17 11:42:00 |
2020-01-17 | 11:43:00 | 1.88925 | 1.88951 | 1.88925 | 1.8894 | 1 | 28 | 0 | 2020-01-17 11:43:00 |
2020-01-17 | 11:44:00 | 1.88944 | 1.88968 | 1.88936 | 1.88966 | 1 | 28 | 0 | 2020-01-17 11:44:00 |
2020-01-17 | 11:45:00 | 1.88971 | 1.88975 | 1.88956 | 1.88962 | 1 | 28 | 0 | 2020-01-17 11:45:00 |
2020-01-17 | 11:46:00 | 1.88962 | 1.88986 | 1.88954 | 1.88974 | 1 | 28 | 0 | 2020-01-17 11:46:00 |
2020-01-17 | 11:47:00 | 1.88975 | 1.88999 | 1.88975 | 1.88996 | 1 | 28 | 0 | 2020-01-17 11:47:00 |
2020-01-17 | 11:48:00 | 1.88995 | 1.89031 | 1.88992 | 1.89004 | 1 | 28 | 0 | 2020-01-17 11:48:00 |
2020-01-17 | 11:49:00 | 1.89003 | 1.89007 | 1.88967 | 1.8897 | 1 | 28 | 0 | 2020-01-17 11:49:00 |
2020-01-17 | 11:50:00 | 1.8897 | 1.88991 | 1.8896 | 1.8898 | 1 | 28 | 0 | 2020-01-17 11:50:00 |
2020-01-17 | 11:51:00 | 1.8898 | 1.8898 | 1.8895 | 1.88955 | 1 | 28 | 0 | 2020-01-17 11:51:00 |
2020-01-17 | 11:52:00 | 1.88956 | 1.88971 | 1.88942 | 1.88945 | 1 | 28 | 0 | 2020-01-17 11:52:00 |
2020-01-17 | 11:53:00 | 1.88944 | 1.88961 | 1.88944 | 1.88951 | 1 | 28 | 0 | 2020-01-17 11:53:00 |
2020-01-17 | 11:54:00 | 1.88947 | 1.88967 | 1.88938 | 1.88959 | 1 | 28 | 0 | 2020-01-17 11:54:00 |
2020-01-17 | 11:55:00 | 1.88964 | 1.88986 | 1.88943 | 1.8897 | 1 | 28 | 0 | 2020-01-17 11:55:00 |
2020-01-17 | 11:56:00 | 1.8897 | 1.88981 | 1.88943 | 1.88944 | 1 | 28 | 0 | 2020-01-17 11:56:00 |
2020-01-17 | 11:57:00 | 1.88945 | 1.88984 | 1.88945 | 1.88981 | 1 | 28 | 0 | 2020-01-17 11:57:00 |
2020-01-17 | 11:58:00 | 1.8898 | 1.88995 | 1.8898 | 1.88985 | 1 | 28 | 0 | 2020-01-17 11:58:00 |
2020-01-17 | 11:59:00 | 1.88987 | 1.88993 | 1.88944 | 1.88944 | 1 | 28 | 0 | 2020-01-17 11:59:00 |
2020-01-17 | 12:00:00 | 1.88943 | 1.8895 | 1.88919 | 1.88949 | 1 | 28 | 0 | 2020-01-17 12:00:00 |
2020-01-17 | 12:01:00 | 1.88949 | 1.8896 | 1.88912 | 1.88912 | 1 | 28 | 0 | 2020-01-17 12:01:00 |
2020-01-17 | 12:02:00 | 1.88915 | 1.88944 | 1.88915 | 1.88941 | 1 | 28 | 0 | 2020-01-17 12:02:00 |
2020-01-17 | 12:03:00 | 1.88941 | 1.88941 | 1.8892 | 1.88927 | 1 | 28 | 0 | 2020-01-17 12:03:00 |
2020-01-17 | 12:04:00 | 1.88927 | 1.89003 | 1.88927 | 1.89003 | 1 | 28 | 0 | 2020-01-17 12:04:00 |
2020-01-17 | 12:05:00 | 1.89003 | 1.89011 | 1.88999 | 1.89009 | 1 | 28 | 0 | 2020-01-17 12:05:00 |
2020-01-17 | 12:06:00 | 1.8901 | 1.89023 | 1.89003 | 1.89022 | 1 | 28 | 0 | 2020-01-17 12:06:00 |
2020-01-17 | 12:07:00 | 1.89026 | 1.89045 | 1.89026 | 1.89042 | 1 | 28 | 0 | 2020-01-17 12:07:00 |
2020-01-17 | 12:08:00 | 1.89042 | 1.89044 | 1.89038 | 1.89044 | 1 | 28 | 0 | 2020-01-17 12:08:00 |
2020-01-17 | 12:09:00 | 1.89044 | 1.89066 | 1.89041 | 1.89053 | 1 | 28 | 0 | 2020-01-17 12:09:00 |
2020-01-17 | 12:10:00 | 1.89056 | 1.89065 | 1.89038 | 1.89044 | 1 | 28 | 0 | 2020-01-17 12:10:00 |
2020-01-17 | 12:11:00 | 1.89044 | 1.89068 | 1.89043 | 1.89059 | 1 | 28 | 0 | 2020-01-17 12:11:00 |
2020-01-17 | 12:12:00 | 1.89059 | 1.8907 | 1.89053 | 1.89067 | 1 | 28 | 0 | 2020-01-17 12:12:00 |
2020-01-17 | 12:13:00 | 1.89074 | 1.89083 | 1.89067 | 1.89072 | 1 | 28 | 0 | 2020-01-17 12:13:00 |
2020-01-17 | 12:14:00 | 1.89073 | 1.89082 | 1.8907 | 1.89082 | 1 | 28 | 0 | 2020-01-17 12:14:00 |
2020-01-17 | 12:15:00 | 1.89084 | 1.89102 | 1.89078 | 1.89078 | 1 | 28 | 0 | 2020-01-17 12:15:00 |
2020-01-17 | 12:16:00 | 1.89078 | 1.89078 | 1.89048 | 1.89062 | 1 | 28 | 0 | 2020-01-17 12:16:00 |
2020-01-17 | 12:17:00 | 1.89067 | 1.89076 | 1.89064 | 1.89065 | 1 | 28 | 0 | 2020-01-17 12:17:00 |
2020-01-17 | 12:18:00 | 1.89066 | 1.8907 | 1.89058 | 1.89062 | 1 | 28 | 0 | 2020-01-17 12:18:00 |
2020-01-17 | 12:19:00 | 1.89063 | 1.89094 | 1.8906 | 1.89092 | 1 | 28 | 0 | 2020-01-17 12:19:00 |
2020-01-17 | 12:20:00 | 1.89091 | 1.8911 | 1.89091 | 1.89099 | 1 | 28 | 0 | 2020-01-17 12:20:00 |
2020-01-17 | 12:21:00 | 1.89099 | 1.8911 | 1.89083 | 1.89109 | 1 | 28 | 0 | 2020-01-17 12:21:00 |
2020-01-17 | 12:22:00 | 1.89112 | 1.89121 | 1.89104 | 1.8912 | 1 | 28 | 0 | 2020-01-17 12:22:00 |
2020-01-17 | 12:23:00 | 1.89121 | 1.89122 | 1.89087 | 1.89103 | 1 | 28 | 0 | 2020-01-17 12:23:00 |
2020-01-17 | 12:24:00 | 1.89101 | 1.89122 | 1.89093 | 1.89122 | 1 | 28 | 0 | 2020-01-17 12:24:00 |
2020-01-17 | 12:25:00 | 1.89122 | 1.89129 | 1.89113 | 1.89128 | 1 | 28 | 0 | 2020-01-17 12:25:00 |
2020-01-17 | 12:26:00 | 1.89128 | 1.89136 | 1.89124 | 1.89131 | 1 | 28 | 0 | 2020-01-17 12:26:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.