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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-19 | 23:31:00 | 1.88965 | 1.88965 | 1.88923 | 1.88929 | 1 | 47 | 0 | 2020-01-19 23:31:00 |
2020-01-19 | 23:32:00 | 1.88925 | 1.88934 | 1.88907 | 1.88907 | 1 | 73 | 0 | 2020-01-19 23:32:00 |
2020-01-19 | 23:33:00 | 1.88907 | 1.88947 | 1.88905 | 1.88947 | 1 | 47 | 0 | 2020-01-19 23:33:00 |
2020-01-19 | 23:34:00 | 1.88947 | 1.88951 | 1.88947 | 1.88949 | 1 | 47 | 0 | 2020-01-19 23:34:00 |
2020-01-19 | 23:35:00 | 1.88949 | 1.88951 | 1.8893 | 1.8893 | 1 | 47 | 0 | 2020-01-19 23:35:00 |
2020-01-19 | 23:36:00 | 1.8893 | 1.88948 | 1.8893 | 1.88946 | 1 | 47 | 0 | 2020-01-19 23:36:00 |
2020-01-19 | 23:37:00 | 1.88945 | 1.88947 | 1.88931 | 1.88947 | 1 | 47 | 0 | 2020-01-19 23:37:00 |
2020-01-19 | 23:38:00 | 1.88947 | 1.88948 | 1.88928 | 1.88947 | 1 | 47 | 0 | 2020-01-19 23:38:00 |
2020-01-19 | 23:39:00 | 1.88947 | 1.88952 | 1.88939 | 1.88942 | 1 | 47 | 0 | 2020-01-19 23:39:00 |
2020-01-19 | 23:40:00 | 1.88942 | 1.88953 | 1.88935 | 1.88935 | 1 | 47 | 0 | 2020-01-19 23:40:00 |
2020-01-19 | 23:41:00 | 1.88933 | 1.88973 | 1.88931 | 1.88973 | 1 | 73 | 0 | 2020-01-19 23:41:00 |
2020-01-19 | 23:42:00 | 1.88973 | 1.88991 | 1.88958 | 1.88989 | 1 | 47 | 0 | 2020-01-19 23:42:00 |
2020-01-19 | 23:43:00 | 1.88989 | 1.88989 | 1.88967 | 1.88967 | 1 | 47 | 0 | 2020-01-19 23:43:00 |
2020-01-19 | 23:44:00 | 1.88967 | 1.88981 | 1.88962 | 1.88962 | 1 | 47 | 0 | 2020-01-19 23:44:00 |
2020-01-19 | 23:45:00 | 1.88962 | 1.88976 | 1.88953 | 1.88953 | 1 | 47 | 0 | 2020-01-19 23:45:00 |
2020-01-19 | 23:46:00 | 1.88953 | 1.8896 | 1.88927 | 1.8896 | 1 | 47 | 0 | 2020-01-19 23:46:00 |
2020-01-19 | 23:47:00 | 1.88953 | 1.88953 | 1.88938 | 1.88938 | 1 | 60 | 0 | 2020-01-19 23:47:00 |
2020-01-19 | 23:48:00 | 1.88938 | 1.88949 | 1.88932 | 1.88949 | 1 | 47 | 0 | 2020-01-19 23:48:00 |
2020-01-19 | 23:49:00 | 1.88949 | 1.8895 | 1.88934 | 1.88945 | 1 | 47 | 0 | 2020-01-19 23:49:00 |
2020-01-19 | 23:50:00 | 1.88947 | 1.88947 | 1.88933 | 1.88945 | 1 | 47 | 0 | 2020-01-19 23:50:00 |
2020-01-19 | 23:51:00 | 1.88945 | 1.88945 | 1.88924 | 1.88939 | 1 | 47 | 0 | 2020-01-19 23:51:00 |
2020-01-19 | 23:52:00 | 1.88939 | 1.88944 | 1.88936 | 1.88944 | 1 | 47 | 0 | 2020-01-19 23:52:00 |
2020-01-19 | 23:53:00 | 1.88944 | 1.88948 | 1.88934 | 1.88947 | 1 | 47 | 0 | 2020-01-19 23:53:00 |
2020-01-19 | 23:54:00 | 1.88947 | 1.88949 | 1.88946 | 1.88949 | 1 | 47 | 0 | 2020-01-19 23:54:00 |
2020-01-19 | 23:55:00 | 1.88949 | 1.88952 | 1.88929 | 1.88929 | 1 | 47 | 0 | 2020-01-19 23:55:00 |
2020-01-19 | 23:56:00 | 1.88927 | 1.88962 | 1.88927 | 1.88955 | 1 | 73 | 0 | 2020-01-19 23:56:00 |
2020-01-19 | 23:57:00 | 1.88962 | 1.88977 | 1.88962 | 1.88972 | 1 | 60 | 0 | 2020-01-19 23:57:00 |
2020-01-19 | 23:58:00 | 1.8897 | 1.88984 | 1.8897 | 1.8898 | 1 | 47 | 0 | 2020-01-19 23:58:00 |
2020-01-19 | 23:59:00 | 1.88974 | 1.88984 | 1.88969 | 1.88982 | 1 | 47 | 0 | 2020-01-19 23:59:00 |
2020-01-20 | 00:00:00 | 1.88985 | 1.88985 | 1.88945 | 1.88977 | 1 | 28 | 0 | 2020-01-20 00:00:00 |
2020-01-20 | 00:01:00 | 1.8898 | 1.88996 | 1.88974 | 1.88994 | 1 | 28 | 0 | 2020-01-20 00:01:00 |
2020-01-20 | 00:02:00 | 1.88995 | 1.89002 | 1.88994 | 1.88998 | 1 | 28 | 0 | 2020-01-20 00:02:00 |
2020-01-20 | 00:03:00 | 1.88998 | 1.89002 | 1.88991 | 1.88999 | 1 | 28 | 0 | 2020-01-20 00:03:00 |
2020-01-20 | 00:04:00 | 1.88999 | 1.89 | 1.88994 | 1.88999 | 1 | 28 | 0 | 2020-01-20 00:04:00 |
2020-01-20 | 00:05:00 | 1.88999 | 1.88999 | 1.88996 | 1.88996 | 1 | 28 | 0 | 2020-01-20 00:05:00 |
2020-01-20 | 00:06:00 | 1.88996 | 1.88997 | 1.88971 | 1.88975 | 1 | 28 | 0 | 2020-01-20 00:06:00 |
2020-01-20 | 00:07:00 | 1.88976 | 1.88994 | 1.88976 | 1.88994 | 1 | 28 | 0 | 2020-01-20 00:07:00 |
2020-01-20 | 00:08:00 | 1.88995 | 1.88995 | 1.88976 | 1.88976 | 1 | 28 | 0 | 2020-01-20 00:08:00 |
2020-01-20 | 00:09:00 | 1.88976 | 1.88988 | 1.88972 | 1.88988 | 1 | 28 | 0 | 2020-01-20 00:09:00 |
2020-01-20 | 00:10:00 | 1.88988 | 1.8899 | 1.88987 | 1.88989 | 1 | 28 | 0 | 2020-01-20 00:10:00 |
2020-01-20 | 00:11:00 | 1.8899 | 1.88996 | 1.8899 | 1.88996 | 1 | 47 | 0 | 2020-01-20 00:11:00 |
2020-01-20 | 00:12:00 | 1.88997 | 1.89007 | 1.88996 | 1.89006 | 1 | 28 | 0 | 2020-01-20 00:12:00 |
2020-01-20 | 00:13:00 | 1.89006 | 1.89006 | 1.88985 | 1.89002 | 1 | 28 | 0 | 2020-01-20 00:13:00 |
2020-01-20 | 00:14:00 | 1.89003 | 1.89003 | 1.88998 | 1.88999 | 1 | 28 | 0 | 2020-01-20 00:14:00 |
2020-01-20 | 00:15:00 | 1.88999 | 1.88999 | 1.88983 | 1.88994 | 1 | 28 | 0 | 2020-01-20 00:15:00 |
2020-01-20 | 00:16:00 | 1.88995 | 1.88995 | 1.88979 | 1.88994 | 1 | 28 | 0 | 2020-01-20 00:16:00 |
2020-01-20 | 00:17:00 | 1.88994 | 1.88996 | 1.88994 | 1.88996 | 1 | 28 | 0 | 2020-01-20 00:17:00 |
2020-01-20 | 00:18:00 | 1.88996 | 1.89001 | 1.88993 | 1.89001 | 1 | 28 | 0 | 2020-01-20 00:18:00 |
2020-01-20 | 00:19:00 | 1.89001 | 1.89014 | 1.89001 | 1.89014 | 1 | 31 | 0 | 2020-01-20 00:19:00 |
2020-01-20 | 00:20:00 | 1.89015 | 1.89015 | 1.89008 | 1.8901 | 1 | 28 | 0 | 2020-01-20 00:20:00 |
2020-01-20 | 00:21:00 | 1.8901 | 1.89022 | 1.8901 | 1.89022 | 1 | 28 | 0 | 2020-01-20 00:21:00 |
2020-01-20 | 00:22:00 | 1.89023 | 1.89023 | 1.89015 | 1.89021 | 1 | 28 | 0 | 2020-01-20 00:22:00 |
2020-01-20 | 00:23:00 | 1.89021 | 1.89029 | 1.89005 | 1.89005 | 1 | 28 | 0 | 2020-01-20 00:23:00 |
2020-01-20 | 00:24:00 | 1.89005 | 1.89012 | 1.89003 | 1.89012 | 1 | 28 | 0 | 2020-01-20 00:24:00 |
2020-01-20 | 00:25:00 | 1.89012 | 1.89012 | 1.88987 | 1.88987 | 1 | 28 | 0 | 2020-01-20 00:25:00 |
2020-01-20 | 00:26:00 | 1.88986 | 1.88997 | 1.88982 | 1.88997 | 1 | 28 | 0 | 2020-01-20 00:26:00 |
2020-01-20 | 00:27:00 | 1.88997 | 1.89 | 1.88997 | 1.89 | 1 | 28 | 0 | 2020-01-20 00:27:00 |
2020-01-20 | 00:28:00 | 1.88996 | 1.89011 | 1.88992 | 1.89011 | 1 | 28 | 0 | 2020-01-20 00:28:00 |
2020-01-20 | 00:29:00 | 1.89012 | 1.89031 | 1.89008 | 1.89031 | 1 | 47 | 0 | 2020-01-20 00:29:00 |
2020-01-20 | 00:30:00 | 1.89031 | 1.89031 | 1.89023 | 1.89025 | 1 | 28 | 0 | 2020-01-20 00:30:00 |
2020-01-20 | 00:31:00 | 1.89026 | 1.89032 | 1.89018 | 1.8903 | 1 | 28 | 0 | 2020-01-20 00:31:00 |
2020-01-20 | 00:32:00 | 1.8903 | 1.8903 | 1.89006 | 1.89007 | 1 | 28 | 0 | 2020-01-20 00:32:00 |
2020-01-20 | 00:33:00 | 1.89007 | 1.89021 | 1.89 | 1.89 | 1 | 28 | 0 | 2020-01-20 00:33:00 |
2020-01-20 | 00:34:00 | 1.89 | 1.89019 | 1.89 | 1.89019 | 1 | 28 | 0 | 2020-01-20 00:34:00 |
2020-01-20 | 00:35:00 | 1.89019 | 1.89019 | 1.89 | 1.89 | 1 | 28 | 0 | 2020-01-20 00:35:00 |
2020-01-20 | 00:36:00 | 1.89001 | 1.89017 | 1.89001 | 1.89009 | 1 | 28 | 0 | 2020-01-20 00:36:00 |
2020-01-20 | 00:37:00 | 1.89009 | 1.89022 | 1.89009 | 1.89015 | 1 | 28 | 0 | 2020-01-20 00:37:00 |
2020-01-20 | 00:38:00 | 1.89016 | 1.89027 | 1.89016 | 1.89026 | 1 | 28 | 0 | 2020-01-20 00:38:00 |
2020-01-20 | 00:39:00 | 1.89025 | 1.89027 | 1.8901 | 1.89027 | 1 | 28 | 0 | 2020-01-20 00:39:00 |
2020-01-20 | 00:40:00 | 1.89027 | 1.89032 | 1.89008 | 1.89008 | 1 | 28 | 0 | 2020-01-20 00:40:00 |
2020-01-20 | 00:41:00 | 1.89008 | 1.89017 | 1.89005 | 1.89008 | 1 | 28 | 0 | 2020-01-20 00:41:00 |
2020-01-20 | 00:42:00 | 1.89006 | 1.89014 | 1.89003 | 1.89013 | 1 | 28 | 0 | 2020-01-20 00:42:00 |
2020-01-20 | 00:43:00 | 1.89012 | 1.89023 | 1.89009 | 1.89021 | 1 | 28 | 0 | 2020-01-20 00:43:00 |
2020-01-20 | 00:44:00 | 1.89021 | 1.89022 | 1.89004 | 1.89018 | 1 | 28 | 0 | 2020-01-20 00:44:00 |
2020-01-20 | 00:45:00 | 1.89018 | 1.89018 | 1.88995 | 1.88995 | 1 | 28 | 0 | 2020-01-20 00:45:00 |
2020-01-20 | 00:46:00 | 1.88995 | 1.89002 | 1.88991 | 1.88991 | 1 | 28 | 0 | 2020-01-20 00:46:00 |
2020-01-20 | 00:47:00 | 1.88991 | 1.89005 | 1.8899 | 1.89005 | 1 | 28 | 0 | 2020-01-20 00:47:00 |
2020-01-20 | 00:48:00 | 1.89006 | 1.89018 | 1.89006 | 1.89017 | 1 | 28 | 0 | 2020-01-20 00:48:00 |
2020-01-20 | 00:49:00 | 1.89017 | 1.89018 | 1.89011 | 1.89011 | 1 | 28 | 0 | 2020-01-20 00:49:00 |
2020-01-20 | 00:50:00 | 1.89011 | 1.89011 | 1.8901 | 1.89011 | 1 | 28 | 0 | 2020-01-20 00:50:00 |
2020-01-20 | 00:51:00 | 1.89011 | 1.89014 | 1.8901 | 1.89011 | 1 | 28 | 0 | 2020-01-20 00:51:00 |
2020-01-20 | 00:52:00 | 1.89012 | 1.89023 | 1.89011 | 1.89023 | 1 | 28 | 0 | 2020-01-20 00:52:00 |
2020-01-20 | 00:53:00 | 1.89022 | 1.89027 | 1.89016 | 1.8902 | 1 | 28 | 0 | 2020-01-20 00:53:00 |
2020-01-20 | 00:54:00 | 1.89019 | 1.89028 | 1.88982 | 1.88989 | 1 | 28 | 0 | 2020-01-20 00:54:00 |
2020-01-20 | 00:55:00 | 1.8899 | 1.89017 | 1.8899 | 1.89017 | 1 | 38 | 0 | 2020-01-20 00:55:00 |
2020-01-20 | 00:56:00 | 1.89016 | 1.89023 | 1.88996 | 1.89016 | 1 | 28 | 0 | 2020-01-20 00:56:00 |
2020-01-20 | 00:57:00 | 1.89017 | 1.89028 | 1.89012 | 1.89027 | 1 | 28 | 0 | 2020-01-20 00:57:00 |
2020-01-20 | 00:58:00 | 1.89027 | 1.89027 | 1.89 | 1.89 | 1 | 28 | 0 | 2020-01-20 00:58:00 |
2020-01-20 | 00:59:00 | 1.89001 | 1.89022 | 1.89001 | 1.89022 | 1 | 28 | 0 | 2020-01-20 00:59:00 |
2020-01-20 | 01:00:00 | 1.89023 | 1.89036 | 1.89007 | 1.89012 | 1 | 28 | 0 | 2020-01-20 01:00:00 |
2020-01-20 | 01:01:00 | 1.89016 | 1.89025 | 1.89015 | 1.89025 | 1 | 28 | 0 | 2020-01-20 01:01:00 |
2020-01-20 | 01:02:00 | 1.89026 | 1.8903 | 1.8902 | 1.89022 | 1 | 28 | 0 | 2020-01-20 01:02:00 |
2020-01-20 | 01:03:00 | 1.89022 | 1.89027 | 1.89008 | 1.89008 | 1 | 28 | 0 | 2020-01-20 01:03:00 |
2020-01-20 | 01:04:00 | 1.89008 | 1.89012 | 1.89006 | 1.89012 | 1 | 28 | 0 | 2020-01-20 01:04:00 |
2020-01-20 | 01:05:00 | 1.89013 | 1.89021 | 1.88999 | 1.89005 | 1 | 28 | 0 | 2020-01-20 01:05:00 |
2020-01-20 | 01:06:00 | 1.89007 | 1.89016 | 1.89007 | 1.89016 | 1 | 28 | 0 | 2020-01-20 01:06:00 |
2020-01-20 | 01:07:00 | 1.89016 | 1.89016 | 1.89007 | 1.89012 | 1 | 28 | 0 | 2020-01-20 01:07:00 |
2020-01-20 | 01:08:00 | 1.89012 | 1.89013 | 1.8898 | 1.8898 | 1 | 28 | 0 | 2020-01-20 01:08:00 |
2020-01-20 | 01:09:00 | 1.88978 | 1.88989 | 1.8897 | 1.88978 | 1 | 28 | 0 | 2020-01-20 01:09:00 |
2020-01-20 | 01:10:00 | 1.88978 | 1.88986 | 1.88977 | 1.88986 | 1 | 28 | 0 | 2020-01-20 01:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.