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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-20 | 01:11:00 | 1.88987 | 1.88997 | 1.8897 | 1.88974 | 1 | 28 | 0 | 2020-01-20 01:11:00 |
2020-01-20 | 01:12:00 | 1.88974 | 1.8898 | 1.88962 | 1.88965 | 1 | 28 | 0 | 2020-01-20 01:12:00 |
2020-01-20 | 01:13:00 | 1.88966 | 1.8899 | 1.88965 | 1.8899 | 1 | 28 | 0 | 2020-01-20 01:13:00 |
2020-01-20 | 01:14:00 | 1.88994 | 1.88999 | 1.88989 | 1.88989 | 1 | 28 | 0 | 2020-01-20 01:14:00 |
2020-01-20 | 01:15:00 | 1.88989 | 1.88993 | 1.88988 | 1.88991 | 1 | 28 | 0 | 2020-01-20 01:15:00 |
2020-01-20 | 01:16:00 | 1.88991 | 1.88993 | 1.88978 | 1.88992 | 1 | 28 | 0 | 2020-01-20 01:16:00 |
2020-01-20 | 01:17:00 | 1.88992 | 1.88992 | 1.88965 | 1.88965 | 1 | 28 | 0 | 2020-01-20 01:17:00 |
2020-01-20 | 01:18:00 | 1.88966 | 1.88981 | 1.88961 | 1.88961 | 1 | 28 | 0 | 2020-01-20 01:18:00 |
2020-01-20 | 01:19:00 | 1.88962 | 1.88965 | 1.88948 | 1.88951 | 1 | 28 | 0 | 2020-01-20 01:19:00 |
2020-01-20 | 01:20:00 | 1.88951 | 1.88957 | 1.88939 | 1.88939 | 1 | 28 | 0 | 2020-01-20 01:20:00 |
2020-01-20 | 01:21:00 | 1.88939 | 1.88939 | 1.88923 | 1.88937 | 1 | 28 | 0 | 2020-01-20 01:21:00 |
2020-01-20 | 01:22:00 | 1.88937 | 1.88953 | 1.88937 | 1.88946 | 1 | 28 | 0 | 2020-01-20 01:22:00 |
2020-01-20 | 01:23:00 | 1.88946 | 1.88948 | 1.8893 | 1.88933 | 1 | 28 | 0 | 2020-01-20 01:23:00 |
2020-01-20 | 01:24:00 | 1.88934 | 1.88962 | 1.88934 | 1.88958 | 1 | 28 | 0 | 2020-01-20 01:24:00 |
2020-01-20 | 01:25:00 | 1.88955 | 1.88973 | 1.88951 | 1.88972 | 1 | 28 | 0 | 2020-01-20 01:25:00 |
2020-01-20 | 01:26:00 | 1.88972 | 1.88976 | 1.88964 | 1.88973 | 1 | 28 | 0 | 2020-01-20 01:26:00 |
2020-01-20 | 01:27:00 | 1.88973 | 1.88977 | 1.88965 | 1.88966 | 1 | 28 | 0 | 2020-01-20 01:27:00 |
2020-01-20 | 01:28:00 | 1.88966 | 1.88971 | 1.88964 | 1.88964 | 1 | 28 | 0 | 2020-01-20 01:28:00 |
2020-01-20 | 01:29:00 | 1.88964 | 1.88978 | 1.88962 | 1.88971 | 1 | 28 | 0 | 2020-01-20 01:29:00 |
2020-01-20 | 01:30:00 | 1.88971 | 1.8899 | 1.88966 | 1.8899 | 1 | 28 | 0 | 2020-01-20 01:30:00 |
2020-01-20 | 01:31:00 | 1.88991 | 1.88994 | 1.88959 | 1.88966 | 1 | 28 | 0 | 2020-01-20 01:31:00 |
2020-01-20 | 01:32:00 | 1.88966 | 1.88966 | 1.88951 | 1.88958 | 1 | 28 | 0 | 2020-01-20 01:32:00 |
2020-01-20 | 01:33:00 | 1.88959 | 1.88971 | 1.88952 | 1.88971 | 1 | 28 | 0 | 2020-01-20 01:33:00 |
2020-01-20 | 01:34:00 | 1.88972 | 1.88973 | 1.88961 | 1.88961 | 1 | 28 | 0 | 2020-01-20 01:34:00 |
2020-01-20 | 01:35:00 | 1.88961 | 1.8898 | 1.8895 | 1.8898 | 1 | 28 | 0 | 2020-01-20 01:35:00 |
2020-01-20 | 01:36:00 | 1.88981 | 1.88986 | 1.88974 | 1.88981 | 1 | 28 | 0 | 2020-01-20 01:36:00 |
2020-01-20 | 01:37:00 | 1.88982 | 1.89002 | 1.88982 | 1.88998 | 1 | 28 | 0 | 2020-01-20 01:37:00 |
2020-01-20 | 01:38:00 | 1.89 | 1.8901 | 1.88995 | 1.89008 | 1 | 28 | 0 | 2020-01-20 01:38:00 |
2020-01-20 | 01:39:00 | 1.89009 | 1.89026 | 1.89002 | 1.89026 | 1 | 28 | 0 | 2020-01-20 01:39:00 |
2020-01-20 | 01:40:00 | 1.89027 | 1.89047 | 1.89027 | 1.89034 | 1 | 28 | 0 | 2020-01-20 01:40:00 |
2020-01-20 | 01:41:00 | 1.89034 | 1.89034 | 1.89008 | 1.89022 | 1 | 28 | 0 | 2020-01-20 01:41:00 |
2020-01-20 | 01:42:00 | 1.89022 | 1.89022 | 1.89007 | 1.89008 | 1 | 28 | 0 | 2020-01-20 01:42:00 |
2020-01-20 | 01:43:00 | 1.89008 | 1.89009 | 1.88992 | 1.89001 | 1 | 28 | 0 | 2020-01-20 01:43:00 |
2020-01-20 | 01:44:00 | 1.89001 | 1.8902 | 1.88999 | 1.8902 | 1 | 28 | 0 | 2020-01-20 01:44:00 |
2020-01-20 | 01:45:00 | 1.89019 | 1.89019 | 1.88995 | 1.88996 | 1 | 28 | 0 | 2020-01-20 01:45:00 |
2020-01-20 | 01:46:00 | 1.88997 | 1.89001 | 1.88988 | 1.88988 | 1 | 28 | 0 | 2020-01-20 01:46:00 |
2020-01-20 | 01:47:00 | 1.88988 | 1.89014 | 1.88988 | 1.89003 | 1 | 28 | 0 | 2020-01-20 01:47:00 |
2020-01-20 | 01:48:00 | 1.89003 | 1.89018 | 1.89003 | 1.89007 | 1 | 28 | 0 | 2020-01-20 01:48:00 |
2020-01-20 | 01:49:00 | 1.89006 | 1.89008 | 1.88995 | 1.88997 | 1 | 28 | 0 | 2020-01-20 01:49:00 |
2020-01-20 | 01:50:00 | 1.88998 | 1.89 | 1.88977 | 1.88981 | 1 | 28 | 0 | 2020-01-20 01:50:00 |
2020-01-20 | 01:51:00 | 1.88984 | 1.88987 | 1.88976 | 1.88976 | 1 | 28 | 0 | 2020-01-20 01:51:00 |
2020-01-20 | 01:52:00 | 1.88976 | 1.8898 | 1.88975 | 1.8898 | 1 | 28 | 0 | 2020-01-20 01:52:00 |
2020-01-20 | 01:53:00 | 1.88979 | 1.88987 | 1.88975 | 1.88987 | 1 | 28 | 0 | 2020-01-20 01:53:00 |
2020-01-20 | 01:54:00 | 1.88987 | 1.88987 | 1.88975 | 1.88982 | 1 | 28 | 0 | 2020-01-20 01:54:00 |
2020-01-20 | 01:55:00 | 1.88981 | 1.88989 | 1.8898 | 1.88986 | 1 | 28 | 0 | 2020-01-20 01:55:00 |
2020-01-20 | 01:56:00 | 1.88986 | 1.88988 | 1.88975 | 1.88975 | 1 | 28 | 0 | 2020-01-20 01:56:00 |
2020-01-20 | 01:57:00 | 1.88975 | 1.88975 | 1.88959 | 1.88961 | 1 | 28 | 0 | 2020-01-20 01:57:00 |
2020-01-20 | 01:58:00 | 1.88961 | 1.88961 | 1.88932 | 1.88943 | 1 | 28 | 0 | 2020-01-20 01:58:00 |
2020-01-20 | 01:59:00 | 1.88944 | 1.88949 | 1.88921 | 1.88922 | 1 | 28 | 0 | 2020-01-20 01:59:00 |
2020-01-20 | 02:00:00 | 1.88922 | 1.88926 | 1.88916 | 1.88922 | 1 | 28 | 0 | 2020-01-20 02:00:00 |
2020-01-20 | 02:01:00 | 1.88921 | 1.88948 | 1.88917 | 1.88947 | 1 | 28 | 0 | 2020-01-20 02:01:00 |
2020-01-20 | 02:02:00 | 1.88946 | 1.88947 | 1.88928 | 1.88947 | 1 | 28 | 0 | 2020-01-20 02:02:00 |
2020-01-20 | 02:03:00 | 1.88947 | 1.8895 | 1.88929 | 1.88929 | 1 | 28 | 0 | 2020-01-20 02:03:00 |
2020-01-20 | 02:04:00 | 1.88929 | 1.88941 | 1.88925 | 1.88936 | 1 | 28 | 0 | 2020-01-20 02:04:00 |
2020-01-20 | 02:05:00 | 1.88936 | 1.88942 | 1.88921 | 1.88933 | 1 | 28 | 0 | 2020-01-20 02:05:00 |
2020-01-20 | 02:06:00 | 1.88933 | 1.88933 | 1.88924 | 1.88929 | 1 | 28 | 0 | 2020-01-20 02:06:00 |
2020-01-20 | 02:07:00 | 1.88927 | 1.88927 | 1.88923 | 1.88925 | 1 | 28 | 0 | 2020-01-20 02:07:00 |
2020-01-20 | 02:08:00 | 1.88925 | 1.88938 | 1.88923 | 1.88932 | 1 | 28 | 0 | 2020-01-20 02:08:00 |
2020-01-20 | 02:09:00 | 1.88932 | 1.88932 | 1.88916 | 1.88916 | 1 | 28 | 0 | 2020-01-20 02:09:00 |
2020-01-20 | 02:10:00 | 1.88916 | 1.88918 | 1.88839 | 1.88853 | 1 | 28 | 0 | 2020-01-20 02:10:00 |
2020-01-20 | 02:11:00 | 1.88852 | 1.8887 | 1.88837 | 1.88868 | 1 | 28 | 0 | 2020-01-20 02:11:00 |
2020-01-20 | 02:12:00 | 1.88868 | 1.88872 | 1.88866 | 1.88868 | 1 | 28 | 0 | 2020-01-20 02:12:00 |
2020-01-20 | 02:13:00 | 1.88867 | 1.889 | 1.88867 | 1.88895 | 1 | 28 | 0 | 2020-01-20 02:13:00 |
2020-01-20 | 02:14:00 | 1.88895 | 1.88904 | 1.88882 | 1.88892 | 1 | 28 | 0 | 2020-01-20 02:14:00 |
2020-01-20 | 02:15:00 | 1.88892 | 1.88892 | 1.88875 | 1.88875 | 1 | 28 | 0 | 2020-01-20 02:15:00 |
2020-01-20 | 02:16:00 | 1.88875 | 1.88875 | 1.88853 | 1.88856 | 1 | 28 | 0 | 2020-01-20 02:16:00 |
2020-01-20 | 02:17:00 | 1.88856 | 1.88858 | 1.88853 | 1.88856 | 1 | 28 | 0 | 2020-01-20 02:17:00 |
2020-01-20 | 02:18:00 | 1.88856 | 1.8886 | 1.88852 | 1.8886 | 1 | 28 | 0 | 2020-01-20 02:18:00 |
2020-01-20 | 02:19:00 | 1.88863 | 1.88875 | 1.88861 | 1.88869 | 1 | 28 | 0 | 2020-01-20 02:19:00 |
2020-01-20 | 02:20:00 | 1.88869 | 1.88877 | 1.88864 | 1.88867 | 1 | 28 | 0 | 2020-01-20 02:20:00 |
2020-01-20 | 02:21:00 | 1.88868 | 1.88905 | 1.88864 | 1.88905 | 1 | 28 | 0 | 2020-01-20 02:21:00 |
2020-01-20 | 02:22:00 | 1.88905 | 1.88906 | 1.88886 | 1.88902 | 1 | 28 | 0 | 2020-01-20 02:22:00 |
2020-01-20 | 02:23:00 | 1.88902 | 1.88907 | 1.88885 | 1.88907 | 1 | 28 | 0 | 2020-01-20 02:23:00 |
2020-01-20 | 02:24:00 | 1.88907 | 1.88911 | 1.88903 | 1.88904 | 1 | 28 | 0 | 2020-01-20 02:24:00 |
2020-01-20 | 02:25:00 | 1.88904 | 1.88907 | 1.88896 | 1.88896 | 1 | 28 | 0 | 2020-01-20 02:25:00 |
2020-01-20 | 02:26:00 | 1.88895 | 1.88909 | 1.88895 | 1.88901 | 1 | 28 | 0 | 2020-01-20 02:26:00 |
2020-01-20 | 02:27:00 | 1.88904 | 1.88908 | 1.88895 | 1.88895 | 1 | 28 | 0 | 2020-01-20 02:27:00 |
2020-01-20 | 02:28:00 | 1.88895 | 1.88905 | 1.88895 | 1.88897 | 1 | 28 | 0 | 2020-01-20 02:28:00 |
2020-01-20 | 02:29:00 | 1.88896 | 1.88909 | 1.88896 | 1.88899 | 1 | 28 | 0 | 2020-01-20 02:29:00 |
2020-01-20 | 02:30:00 | 1.889 | 1.88906 | 1.88895 | 1.88896 | 1 | 28 | 0 | 2020-01-20 02:30:00 |
2020-01-20 | 02:31:00 | 1.88895 | 1.88896 | 1.88886 | 1.88888 | 1 | 28 | 0 | 2020-01-20 02:31:00 |
2020-01-20 | 02:32:00 | 1.8889 | 1.88907 | 1.8889 | 1.88904 | 1 | 28 | 0 | 2020-01-20 02:32:00 |
2020-01-20 | 02:33:00 | 1.88904 | 1.88927 | 1.88904 | 1.88927 | 1 | 28 | 0 | 2020-01-20 02:33:00 |
2020-01-20 | 02:34:00 | 1.88928 | 1.88928 | 1.88919 | 1.8892 | 1 | 28 | 0 | 2020-01-20 02:34:00 |
2020-01-20 | 02:35:00 | 1.8892 | 1.88934 | 1.88919 | 1.88924 | 1 | 28 | 0 | 2020-01-20 02:35:00 |
2020-01-20 | 02:36:00 | 1.88923 | 1.88933 | 1.88915 | 1.88933 | 1 | 28 | 0 | 2020-01-20 02:36:00 |
2020-01-20 | 02:37:00 | 1.88933 | 1.88934 | 1.88918 | 1.88919 | 1 | 28 | 0 | 2020-01-20 02:37:00 |
2020-01-20 | 02:38:00 | 1.88919 | 1.8894 | 1.88919 | 1.88934 | 1 | 28 | 0 | 2020-01-20 02:38:00 |
2020-01-20 | 02:39:00 | 1.88935 | 1.88935 | 1.88917 | 1.8892 | 1 | 28 | 0 | 2020-01-20 02:39:00 |
2020-01-20 | 02:40:00 | 1.8892 | 1.88927 | 1.88915 | 1.88915 | 1 | 28 | 0 | 2020-01-20 02:40:00 |
2020-01-20 | 02:41:00 | 1.88915 | 1.88936 | 1.88914 | 1.88936 | 1 | 28 | 0 | 2020-01-20 02:41:00 |
2020-01-20 | 02:42:00 | 1.88939 | 1.88947 | 1.88936 | 1.88944 | 1 | 28 | 0 | 2020-01-20 02:42:00 |
2020-01-20 | 02:43:00 | 1.88945 | 1.88962 | 1.88945 | 1.88962 | 1 | 28 | 0 | 2020-01-20 02:43:00 |
2020-01-20 | 02:44:00 | 1.88961 | 1.88963 | 1.88954 | 1.88963 | 1 | 28 | 0 | 2020-01-20 02:44:00 |
2020-01-20 | 02:45:00 | 1.88965 | 1.8897 | 1.8895 | 1.88961 | 1 | 28 | 0 | 2020-01-20 02:45:00 |
2020-01-20 | 02:46:00 | 1.88961 | 1.88967 | 1.88952 | 1.88952 | 1 | 28 | 0 | 2020-01-20 02:46:00 |
2020-01-20 | 02:47:00 | 1.88952 | 1.88957 | 1.88951 | 1.88952 | 1 | 28 | 0 | 2020-01-20 02:47:00 |
2020-01-20 | 02:48:00 | 1.88952 | 1.88957 | 1.88946 | 1.88947 | 1 | 28 | 0 | 2020-01-20 02:48:00 |
2020-01-20 | 02:49:00 | 1.88947 | 1.8896 | 1.88946 | 1.88958 | 1 | 28 | 0 | 2020-01-20 02:49:00 |
2020-01-20 | 02:50:00 | 1.88959 | 1.8896 | 1.88955 | 1.88959 | 1 | 28 | 0 | 2020-01-20 02:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.