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 | 02:51:00 | 1.88959 | 1.88959 | 1.88947 | 1.88949 | 1 | 28 | 0 | 2020-01-20 02:51:00 |
2020-01-20 | 02:52:00 | 1.88949 | 1.88965 | 1.88948 | 1.88962 | 1 | 28 | 0 | 2020-01-20 02:52:00 |
2020-01-20 | 02:53:00 | 1.88962 | 1.88975 | 1.88962 | 1.88966 | 1 | 28 | 0 | 2020-01-20 02:53:00 |
2020-01-20 | 02:54:00 | 1.88965 | 1.88978 | 1.88965 | 1.88977 | 1 | 28 | 0 | 2020-01-20 02:54:00 |
2020-01-20 | 02:55:00 | 1.88977 | 1.88982 | 1.88971 | 1.8898 | 1 | 28 | 0 | 2020-01-20 02:55:00 |
2020-01-20 | 02:56:00 | 1.88981 | 1.88988 | 1.8898 | 1.8898 | 1 | 28 | 0 | 2020-01-20 02:56:00 |
2020-01-20 | 02:57:00 | 1.8898 | 1.8898 | 1.88979 | 1.8898 | 1 | 28 | 0 | 2020-01-20 02:57:00 |
2020-01-20 | 02:58:00 | 1.8898 | 1.88981 | 1.88978 | 1.88979 | 1 | 28 | 0 | 2020-01-20 02:58:00 |
2020-01-20 | 02:59:00 | 1.88979 | 1.88991 | 1.88977 | 1.88983 | 1 | 28 | 0 | 2020-01-20 02:59:00 |
2020-01-20 | 03:00:00 | 1.88983 | 1.88984 | 1.88963 | 1.88965 | 1 | 28 | 0 | 2020-01-20 03:00:00 |
2020-01-20 | 03:01:00 | 1.88964 | 1.88969 | 1.88953 | 1.88969 | 1 | 28 | 0 | 2020-01-20 03:01:00 |
2020-01-20 | 03:02:00 | 1.88969 | 1.88969 | 1.88943 | 1.88943 | 1 | 28 | 0 | 2020-01-20 03:02:00 |
2020-01-20 | 03:03:00 | 1.88941 | 1.88941 | 1.88923 | 1.88932 | 1 | 28 | 0 | 2020-01-20 03:03:00 |
2020-01-20 | 03:04:00 | 1.88932 | 1.88936 | 1.88926 | 1.88926 | 1 | 28 | 0 | 2020-01-20 03:04:00 |
2020-01-20 | 03:05:00 | 1.88925 | 1.88933 | 1.88922 | 1.88924 | 1 | 28 | 0 | 2020-01-20 03:05:00 |
2020-01-20 | 03:06:00 | 1.88923 | 1.88924 | 1.88913 | 1.88913 | 1 | 28 | 0 | 2020-01-20 03:06:00 |
2020-01-20 | 03:07:00 | 1.88913 | 1.88916 | 1.88912 | 1.88916 | 1 | 28 | 0 | 2020-01-20 03:07:00 |
2020-01-20 | 03:08:00 | 1.88918 | 1.88918 | 1.88887 | 1.8889 | 1 | 28 | 0 | 2020-01-20 03:08:00 |
2020-01-20 | 03:09:00 | 1.8889 | 1.88896 | 1.88886 | 1.88896 | 1 | 28 | 0 | 2020-01-20 03:09:00 |
2020-01-20 | 03:10:00 | 1.88895 | 1.88906 | 1.88895 | 1.889 | 1 | 28 | 0 | 2020-01-20 03:10:00 |
2020-01-20 | 03:11:00 | 1.88898 | 1.88911 | 1.8889 | 1.88911 | 1 | 28 | 0 | 2020-01-20 03:11:00 |
2020-01-20 | 03:12:00 | 1.8891 | 1.8891 | 1.88888 | 1.88892 | 1 | 28 | 0 | 2020-01-20 03:12:00 |
2020-01-20 | 03:13:00 | 1.88891 | 1.8892 | 1.88883 | 1.88917 | 1 | 28 | 0 | 2020-01-20 03:13:00 |
2020-01-20 | 03:14:00 | 1.88917 | 1.88917 | 1.88909 | 1.8891 | 1 | 28 | 0 | 2020-01-20 03:14:00 |
2020-01-20 | 03:15:00 | 1.88908 | 1.8891 | 1.88894 | 1.88901 | 1 | 28 | 0 | 2020-01-20 03:15:00 |
2020-01-20 | 03:16:00 | 1.88901 | 1.88918 | 1.88901 | 1.88914 | 1 | 28 | 0 | 2020-01-20 03:16:00 |
2020-01-20 | 03:17:00 | 1.88914 | 1.88933 | 1.88914 | 1.88925 | 1 | 28 | 0 | 2020-01-20 03:17:00 |
2020-01-20 | 03:18:00 | 1.88925 | 1.88946 | 1.88925 | 1.88946 | 1 | 28 | 0 | 2020-01-20 03:18:00 |
2020-01-20 | 03:19:00 | 1.88946 | 1.88953 | 1.88943 | 1.88944 | 1 | 28 | 0 | 2020-01-20 03:19:00 |
2020-01-20 | 03:20:00 | 1.88944 | 1.88944 | 1.88929 | 1.88943 | 1 | 28 | 0 | 2020-01-20 03:20:00 |
2020-01-20 | 03:21:00 | 1.88944 | 1.88946 | 1.8894 | 1.88943 | 1 | 28 | 0 | 2020-01-20 03:21:00 |
2020-01-20 | 03:22:00 | 1.88943 | 1.88943 | 1.88938 | 1.8894 | 1 | 28 | 0 | 2020-01-20 03:22:00 |
2020-01-20 | 03:23:00 | 1.8894 | 1.8894 | 1.88926 | 1.88929 | 1 | 28 | 0 | 2020-01-20 03:23:00 |
2020-01-20 | 03:24:00 | 1.88927 | 1.88932 | 1.88903 | 1.88903 | 1 | 28 | 0 | 2020-01-20 03:24:00 |
2020-01-20 | 03:25:00 | 1.88903 | 1.88905 | 1.88883 | 1.88895 | 1 | 28 | 0 | 2020-01-20 03:25:00 |
2020-01-20 | 03:26:00 | 1.88895 | 1.88918 | 1.88895 | 1.88918 | 1 | 28 | 0 | 2020-01-20 03:26:00 |
2020-01-20 | 03:27:00 | 1.88918 | 1.88921 | 1.88908 | 1.88912 | 1 | 28 | 0 | 2020-01-20 03:27:00 |
2020-01-20 | 03:28:00 | 1.88911 | 1.88921 | 1.88909 | 1.8892 | 1 | 28 | 0 | 2020-01-20 03:28:00 |
2020-01-20 | 03:29:00 | 1.88919 | 1.88922 | 1.88915 | 1.88919 | 1 | 28 | 0 | 2020-01-20 03:29:00 |
2020-01-20 | 03:30:00 | 1.88919 | 1.88937 | 1.88919 | 1.88936 | 1 | 28 | 0 | 2020-01-20 03:30:00 |
2020-01-20 | 03:31:00 | 1.88936 | 1.88936 | 1.88909 | 1.88913 | 1 | 28 | 0 | 2020-01-20 03:31:00 |
2020-01-20 | 03:32:00 | 1.88913 | 1.88932 | 1.88912 | 1.88923 | 1 | 28 | 0 | 2020-01-20 03:32:00 |
2020-01-20 | 03:33:00 | 1.88923 | 1.88959 | 1.88923 | 1.88947 | 1 | 28 | 0 | 2020-01-20 03:33:00 |
2020-01-20 | 03:34:00 | 1.88944 | 1.88954 | 1.88941 | 1.88953 | 1 | 28 | 0 | 2020-01-20 03:34:00 |
2020-01-20 | 03:35:00 | 1.88953 | 1.88953 | 1.88937 | 1.8894 | 1 | 28 | 0 | 2020-01-20 03:35:00 |
2020-01-20 | 03:36:00 | 1.8894 | 1.88948 | 1.88939 | 1.8894 | 1 | 28 | 0 | 2020-01-20 03:36:00 |
2020-01-20 | 03:37:00 | 1.8894 | 1.88941 | 1.88937 | 1.88941 | 1 | 28 | 0 | 2020-01-20 03:37:00 |
2020-01-20 | 03:38:00 | 1.88941 | 1.88946 | 1.88938 | 1.88943 | 1 | 28 | 0 | 2020-01-20 03:38:00 |
2020-01-20 | 03:39:00 | 1.88943 | 1.88944 | 1.8894 | 1.8894 | 1 | 28 | 0 | 2020-01-20 03:39:00 |
2020-01-20 | 03:40:00 | 1.88939 | 1.88946 | 1.88937 | 1.88944 | 1 | 28 | 0 | 2020-01-20 03:40:00 |
2020-01-20 | 03:41:00 | 1.88944 | 1.88952 | 1.88944 | 1.88951 | 1 | 28 | 0 | 2020-01-20 03:41:00 |
2020-01-20 | 03:42:00 | 1.88951 | 1.8896 | 1.88945 | 1.88945 | 1 | 28 | 0 | 2020-01-20 03:42:00 |
2020-01-20 | 03:43:00 | 1.88944 | 1.88945 | 1.88922 | 1.88922 | 1 | 28 | 0 | 2020-01-20 03:43:00 |
2020-01-20 | 03:44:00 | 1.88923 | 1.88924 | 1.88918 | 1.88918 | 1 | 28 | 0 | 2020-01-20 03:44:00 |
2020-01-20 | 03:45:00 | 1.88918 | 1.88939 | 1.88918 | 1.88929 | 1 | 28 | 0 | 2020-01-20 03:45:00 |
2020-01-20 | 03:46:00 | 1.8893 | 1.88931 | 1.88919 | 1.88919 | 1 | 28 | 0 | 2020-01-20 03:46:00 |
2020-01-20 | 03:47:00 | 1.8892 | 1.88931 | 1.88915 | 1.88915 | 1 | 28 | 0 | 2020-01-20 03:47:00 |
2020-01-20 | 03:48:00 | 1.88915 | 1.88934 | 1.88915 | 1.88921 | 1 | 28 | 0 | 2020-01-20 03:48:00 |
2020-01-20 | 03:49:00 | 1.88921 | 1.88927 | 1.88921 | 1.88922 | 1 | 28 | 0 | 2020-01-20 03:49:00 |
2020-01-20 | 03:50:00 | 1.88922 | 1.8893 | 1.88918 | 1.88922 | 1 | 28 | 0 | 2020-01-20 03:50:00 |
2020-01-20 | 03:51:00 | 1.88922 | 1.88922 | 1.889 | 1.88905 | 1 | 28 | 0 | 2020-01-20 03:51:00 |
2020-01-20 | 03:52:00 | 1.88905 | 1.88924 | 1.88904 | 1.88923 | 1 | 28 | 0 | 2020-01-20 03:52:00 |
2020-01-20 | 03:53:00 | 1.88923 | 1.88923 | 1.8892 | 1.88922 | 1 | 28 | 0 | 2020-01-20 03:53:00 |
2020-01-20 | 03:54:00 | 1.88922 | 1.88924 | 1.88922 | 1.88922 | 1 | 28 | 0 | 2020-01-20 03:54:00 |
2020-01-20 | 03:55:00 | 1.88921 | 1.88921 | 1.88901 | 1.88904 | 1 | 28 | 0 | 2020-01-20 03:55:00 |
2020-01-20 | 03:56:00 | 1.88906 | 1.88914 | 1.88903 | 1.88904 | 1 | 28 | 0 | 2020-01-20 03:56:00 |
2020-01-20 | 03:57:00 | 1.88904 | 1.88913 | 1.88904 | 1.88908 | 1 | 28 | 0 | 2020-01-20 03:57:00 |
2020-01-20 | 03:58:00 | 1.88907 | 1.8891 | 1.88907 | 1.88909 | 1 | 28 | 0 | 2020-01-20 03:58:00 |
2020-01-20 | 03:59:00 | 1.88909 | 1.88917 | 1.88909 | 1.88917 | 1 | 28 | 0 | 2020-01-20 03:59:00 |
2020-01-20 | 04:00:00 | 1.88918 | 1.88918 | 1.88908 | 1.88908 | 1 | 28 | 0 | 2020-01-20 04:00:00 |
2020-01-20 | 04:01:00 | 1.88908 | 1.88916 | 1.88907 | 1.88916 | 1 | 28 | 0 | 2020-01-20 04:01:00 |
2020-01-20 | 04:02:00 | 1.88916 | 1.88924 | 1.88916 | 1.8892 | 1 | 28 | 0 | 2020-01-20 04:02:00 |
2020-01-20 | 04:03:00 | 1.8892 | 1.88932 | 1.8892 | 1.88932 | 1 | 28 | 0 | 2020-01-20 04:03:00 |
2020-01-20 | 04:04:00 | 1.88932 | 1.88933 | 1.8893 | 1.88932 | 1 | 28 | 0 | 2020-01-20 04:04:00 |
2020-01-20 | 04:05:00 | 1.88932 | 1.88949 | 1.88929 | 1.88949 | 1 | 28 | 0 | 2020-01-20 04:05:00 |
2020-01-20 | 04:06:00 | 1.88948 | 1.88948 | 1.88938 | 1.88943 | 1 | 28 | 0 | 2020-01-20 04:06:00 |
2020-01-20 | 04:07:00 | 1.88943 | 1.88947 | 1.88928 | 1.88931 | 1 | 28 | 0 | 2020-01-20 04:07:00 |
2020-01-20 | 04:08:00 | 1.88931 | 1.88933 | 1.88919 | 1.88931 | 1 | 28 | 0 | 2020-01-20 04:08:00 |
2020-01-20 | 04:09:00 | 1.88931 | 1.88933 | 1.88929 | 1.88932 | 1 | 28 | 0 | 2020-01-20 04:09:00 |
2020-01-20 | 04:10:00 | 1.88933 | 1.88934 | 1.88931 | 1.88934 | 1 | 28 | 0 | 2020-01-20 04:10:00 |
2020-01-20 | 04:11:00 | 1.88933 | 1.88933 | 1.88925 | 1.88926 | 1 | 28 | 0 | 2020-01-20 04:11:00 |
2020-01-20 | 04:12:00 | 1.88927 | 1.88928 | 1.88922 | 1.88923 | 1 | 28 | 0 | 2020-01-20 04:12:00 |
2020-01-20 | 04:13:00 | 1.88923 | 1.88926 | 1.88918 | 1.8892 | 1 | 28 | 0 | 2020-01-20 04:13:00 |
2020-01-20 | 04:14:00 | 1.8892 | 1.8892 | 1.88916 | 1.88918 | 1 | 28 | 0 | 2020-01-20 04:14:00 |
2020-01-20 | 04:15:00 | 1.88918 | 1.88919 | 1.88918 | 1.88919 | 1 | 28 | 0 | 2020-01-20 04:15:00 |
2020-01-20 | 04:16:00 | 1.88919 | 1.88922 | 1.88919 | 1.8892 | 1 | 28 | 0 | 2020-01-20 04:16:00 |
2020-01-20 | 04:17:00 | 1.8892 | 1.88934 | 1.8892 | 1.88934 | 1 | 28 | 0 | 2020-01-20 04:17:00 |
2020-01-20 | 04:18:00 | 1.88934 | 1.88935 | 1.88922 | 1.88922 | 1 | 28 | 0 | 2020-01-20 04:18:00 |
2020-01-20 | 04:19:00 | 1.88923 | 1.88927 | 1.88899 | 1.88903 | 1 | 28 | 0 | 2020-01-20 04:19:00 |
2020-01-20 | 04:20:00 | 1.88903 | 1.88904 | 1.88899 | 1.88903 | 1 | 28 | 0 | 2020-01-20 04:20:00 |
2020-01-20 | 04:21:00 | 1.88902 | 1.88909 | 1.889 | 1.88909 | 1 | 28 | 0 | 2020-01-20 04:21:00 |
2020-01-20 | 04:22:00 | 1.8891 | 1.88912 | 1.88907 | 1.88908 | 1 | 28 | 0 | 2020-01-20 04:22:00 |
2020-01-20 | 04:23:00 | 1.88908 | 1.88908 | 1.88907 | 1.88907 | 1 | 28 | 0 | 2020-01-20 04:23:00 |
2020-01-20 | 04:24:00 | 1.88907 | 1.88908 | 1.88903 | 1.88904 | 1 | 28 | 0 | 2020-01-20 04:24:00 |
2020-01-20 | 04:25:00 | 1.88904 | 1.88905 | 1.88904 | 1.88905 | 1 | 28 | 0 | 2020-01-20 04:25:00 |
2020-01-20 | 04:26:00 | 1.88905 | 1.88906 | 1.88904 | 1.88904 | 1 | 28 | 0 | 2020-01-20 04:26:00 |
2020-01-20 | 04:27:00 | 1.88904 | 1.88909 | 1.88904 | 1.88909 | 1 | 28 | 0 | 2020-01-20 04:27:00 |
2020-01-20 | 04:28:00 | 1.8891 | 1.88912 | 1.88909 | 1.88911 | 1 | 28 | 0 | 2020-01-20 04:28:00 |
2020-01-20 | 04:29:00 | 1.88912 | 1.88913 | 1.88911 | 1.88911 | 1 | 28 | 0 | 2020-01-20 04:29:00 |
2020-01-20 | 04:30:00 | 1.88911 | 1.88939 | 1.88909 | 1.88939 | 1 | 28 | 0 | 2020-01-20 04:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.