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 | 22:51:00 | 1.89199 | 1.89199 | 1.8919 | 1.8919 | 1 | 73 | 0 | 2020-01-20 22:51:00 |
2020-01-20 | 22:52:00 | 1.8919 | 1.8919 | 1.89157 | 1.89157 | 1 | 73 | 0 | 2020-01-20 22:52:00 |
2020-01-20 | 22:53:00 | 1.89156 | 1.89179 | 1.89153 | 1.89179 | 1 | 73 | 0 | 2020-01-20 22:53:00 |
2020-01-20 | 22:54:00 | 1.8918 | 1.89196 | 1.8918 | 1.89185 | 1 | 52 | 0 | 2020-01-20 22:54:00 |
2020-01-20 | 22:55:00 | 1.89185 | 1.89201 | 1.89185 | 1.89201 | 1 | 47 | 0 | 2020-01-20 22:55:00 |
2020-01-20 | 22:56:00 | 1.89201 | 1.89202 | 1.89195 | 1.89202 | 1 | 47 | 0 | 2020-01-20 22:56:00 |
2020-01-20 | 22:57:00 | 1.89202 | 1.89202 | 1.8919 | 1.89193 | 1 | 47 | 0 | 2020-01-20 22:57:00 |
2020-01-20 | 22:58:00 | 1.89193 | 1.89208 | 1.89178 | 1.89208 | 1 | 73 | 0 | 2020-01-20 22:58:00 |
2020-01-20 | 22:59:00 | 1.8921 | 1.89215 | 1.89196 | 1.89203 | 1 | 60 | 0 | 2020-01-20 22:59:00 |
2020-01-20 | 23:00:00 | 1.8921 | 1.89229 | 1.89179 | 1.89179 | 1 | 47 | 0 | 2020-01-20 23:00:00 |
2020-01-20 | 23:01:00 | 1.89179 | 1.89213 | 1.89178 | 1.89212 | 1 | 47 | 0 | 2020-01-20 23:01:00 |
2020-01-20 | 23:02:00 | 1.89212 | 1.89212 | 1.8917 | 1.89186 | 1 | 47 | 0 | 2020-01-20 23:02:00 |
2020-01-20 | 23:03:00 | 1.89186 | 1.89199 | 1.89182 | 1.89198 | 1 | 47 | 0 | 2020-01-20 23:03:00 |
2020-01-20 | 23:04:00 | 1.89198 | 1.89198 | 1.89158 | 1.89175 | 1 | 47 | 0 | 2020-01-20 23:04:00 |
2020-01-20 | 23:05:00 | 1.89175 | 1.89175 | 1.89168 | 1.89168 | 1 | 73 | 0 | 2020-01-20 23:05:00 |
2020-01-20 | 23:06:00 | 1.89168 | 1.89168 | 1.89165 | 1.89165 | 1 | 73 | 0 | 2020-01-20 23:06:00 |
2020-01-20 | 23:07:00 | 1.89165 | 1.89183 | 1.89165 | 1.89182 | 1 | 47 | 0 | 2020-01-20 23:07:00 |
2020-01-20 | 23:08:00 | 1.89182 | 1.89182 | 1.89175 | 1.89182 | 1 | 47 | 0 | 2020-01-20 23:08:00 |
2020-01-20 | 23:09:00 | 1.89182 | 1.89183 | 1.89182 | 1.89183 | 1 | 47 | 0 | 2020-01-20 23:09:00 |
2020-01-20 | 23:10:00 | 1.89183 | 1.89183 | 1.89181 | 1.89181 | 1 | 47 | 0 | 2020-01-20 23:10:00 |
2020-01-20 | 23:11:00 | 1.89181 | 1.89183 | 1.89133 | 1.89133 | 1 | 47 | 0 | 2020-01-20 23:11:00 |
2020-01-20 | 23:12:00 | 1.89133 | 1.89133 | 1.89097 | 1.89109 | 1 | 113 | 0 | 2020-01-20 23:12:00 |
2020-01-20 | 23:13:00 | 1.89109 | 1.89127 | 1.89106 | 1.89125 | 1 | 73 | 0 | 2020-01-20 23:13:00 |
2020-01-20 | 23:14:00 | 1.89125 | 1.89137 | 1.89097 | 1.89097 | 1 | 52 | 0 | 2020-01-20 23:14:00 |
2020-01-20 | 23:15:00 | 1.89097 | 1.89119 | 1.89096 | 1.89111 | 1 | 73 | 0 | 2020-01-20 23:15:00 |
2020-01-20 | 23:16:00 | 1.8911 | 1.89129 | 1.8911 | 1.89129 | 1 | 47 | 0 | 2020-01-20 23:16:00 |
2020-01-20 | 23:17:00 | 1.89129 | 1.89134 | 1.89118 | 1.89118 | 1 | 47 | 0 | 2020-01-20 23:17:00 |
2020-01-20 | 23:18:00 | 1.89118 | 1.89136 | 1.89117 | 1.89136 | 1 | 47 | 0 | 2020-01-20 23:18:00 |
2020-01-20 | 23:19:00 | 1.89136 | 1.89136 | 1.89089 | 1.89089 | 1 | 47 | 0 | 2020-01-20 23:19:00 |
2020-01-20 | 23:20:00 | 1.89089 | 1.89109 | 1.89089 | 1.89105 | 1 | 73 | 0 | 2020-01-20 23:20:00 |
2020-01-20 | 23:21:00 | 1.89094 | 1.89103 | 1.89094 | 1.89098 | 1 | 73 | 0 | 2020-01-20 23:21:00 |
2020-01-20 | 23:22:00 | 1.89098 | 1.89113 | 1.89098 | 1.89113 | 1 | 47 | 0 | 2020-01-20 23:22:00 |
2020-01-20 | 23:23:00 | 1.89113 | 1.89115 | 1.89097 | 1.89113 | 1 | 47 | 0 | 2020-01-20 23:23:00 |
2020-01-20 | 23:24:00 | 1.89113 | 1.89113 | 1.89095 | 1.89095 | 1 | 47 | 0 | 2020-01-20 23:24:00 |
2020-01-20 | 23:25:00 | 1.89095 | 1.89095 | 1.89089 | 1.89089 | 1 | 73 | 0 | 2020-01-20 23:25:00 |
2020-01-20 | 23:26:00 | 1.89089 | 1.89101 | 1.89088 | 1.89101 | 1 | 47 | 0 | 2020-01-20 23:26:00 |
2020-01-20 | 23:27:00 | 1.89101 | 1.89101 | 1.89081 | 1.89081 | 1 | 47 | 0 | 2020-01-20 23:27:00 |
2020-01-20 | 23:28:00 | 1.89081 | 1.891 | 1.89079 | 1.891 | 1 | 47 | 0 | 2020-01-20 23:28:00 |
2020-01-20 | 23:29:00 | 1.891 | 1.89101 | 1.89082 | 1.89092 | 1 | 47 | 0 | 2020-01-20 23:29:00 |
2020-01-20 | 23:30:00 | 1.89094 | 1.89097 | 1.89082 | 1.89096 | 1 | 47 | 0 | 2020-01-20 23:30:00 |
2020-01-20 | 23:31:00 | 1.89096 | 1.89096 | 1.89075 | 1.89091 | 1 | 47 | 0 | 2020-01-20 23:31:00 |
2020-01-20 | 23:32:00 | 1.89091 | 1.89091 | 1.8907 | 1.8907 | 1 | 47 | 0 | 2020-01-20 23:32:00 |
2020-01-20 | 23:33:00 | 1.8907 | 1.89088 | 1.8907 | 1.89088 | 1 | 47 | 0 | 2020-01-20 23:33:00 |
2020-01-20 | 23:34:00 | 1.89088 | 1.89089 | 1.89073 | 1.89073 | 1 | 47 | 0 | 2020-01-20 23:34:00 |
2020-01-20 | 23:35:00 | 1.89073 | 1.89083 | 1.89069 | 1.89076 | 1 | 47 | 0 | 2020-01-20 23:35:00 |
2020-01-20 | 23:36:00 | 1.8908 | 1.89082 | 1.89063 | 1.89063 | 1 | 47 | 0 | 2020-01-20 23:36:00 |
2020-01-20 | 23:37:00 | 1.89062 | 1.89064 | 1.89058 | 1.89058 | 1 | 60 | 0 | 2020-01-20 23:37:00 |
2020-01-20 | 23:38:00 | 1.89057 | 1.89077 | 1.89057 | 1.89069 | 1 | 47 | 0 | 2020-01-20 23:38:00 |
2020-01-20 | 23:39:00 | 1.89069 | 1.89084 | 1.89062 | 1.89068 | 1 | 47 | 0 | 2020-01-20 23:39:00 |
2020-01-20 | 23:40:00 | 1.89074 | 1.89079 | 1.89074 | 1.89079 | 1 | 47 | 0 | 2020-01-20 23:40:00 |
2020-01-20 | 23:41:00 | 1.89079 | 1.8908 | 1.89079 | 1.89079 | 1 | 47 | 0 | 2020-01-20 23:41:00 |
2020-01-20 | 23:42:00 | 1.89079 | 1.8908 | 1.89076 | 1.89076 | 1 | 47 | 0 | 2020-01-20 23:42:00 |
2020-01-20 | 23:43:00 | 1.89076 | 1.89079 | 1.89062 | 1.89073 | 1 | 47 | 0 | 2020-01-20 23:43:00 |
2020-01-20 | 23:44:00 | 1.89075 | 1.89077 | 1.89063 | 1.89077 | 1 | 47 | 0 | 2020-01-20 23:44:00 |
2020-01-20 | 23:45:00 | 1.89077 | 1.89078 | 1.89075 | 1.89075 | 1 | 47 | 0 | 2020-01-20 23:45:00 |
2020-01-20 | 23:46:00 | 1.89075 | 1.89075 | 1.89056 | 1.89056 | 1 | 47 | 0 | 2020-01-20 23:46:00 |
2020-01-20 | 23:47:00 | 1.89056 | 1.89064 | 1.89052 | 1.89064 | 1 | 47 | 0 | 2020-01-20 23:47:00 |
2020-01-20 | 23:48:00 | 1.89064 | 1.89064 | 1.89049 | 1.89064 | 1 | 47 | 0 | 2020-01-20 23:48:00 |
2020-01-20 | 23:49:00 | 1.89064 | 1.89065 | 1.89049 | 1.89049 | 1 | 47 | 0 | 2020-01-20 23:49:00 |
2020-01-20 | 23:50:00 | 1.89055 | 1.89062 | 1.89055 | 1.89061 | 1 | 47 | 0 | 2020-01-20 23:50:00 |
2020-01-20 | 23:51:00 | 1.89061 | 1.89062 | 1.89048 | 1.89048 | 1 | 47 | 0 | 2020-01-20 23:51:00 |
2020-01-20 | 23:52:00 | 1.89045 | 1.89059 | 1.89043 | 1.89046 | 1 | 47 | 0 | 2020-01-20 23:52:00 |
2020-01-20 | 23:53:00 | 1.89044 | 1.89058 | 1.89042 | 1.89058 | 1 | 47 | 0 | 2020-01-20 23:53:00 |
2020-01-20 | 23:54:00 | 1.89058 | 1.89061 | 1.89058 | 1.89061 | 1 | 47 | 0 | 2020-01-20 23:54:00 |
2020-01-20 | 23:55:00 | 1.89061 | 1.89061 | 1.8906 | 1.8906 | 1 | 47 | 0 | 2020-01-20 23:55:00 |
2020-01-20 | 23:56:00 | 1.8906 | 1.89061 | 1.8906 | 1.8906 | 1 | 47 | 0 | 2020-01-20 23:56:00 |
2020-01-20 | 23:57:00 | 1.8906 | 1.89064 | 1.89054 | 1.89064 | 1 | 47 | 0 | 2020-01-20 23:57:00 |
2020-01-20 | 23:58:00 | 1.89064 | 1.89067 | 1.89039 | 1.89067 | 1 | 47 | 0 | 2020-01-20 23:58:00 |
2020-01-20 | 23:59:00 | 1.89067 | 1.89083 | 1.89067 | 1.89072 | 1 | 47 | 0 | 2020-01-20 23:59:00 |
2020-01-21 | 00:00:00 | 1.89082 | 1.89094 | 1.89082 | 1.89088 | 1 | 28 | 0 | 2020-01-21 00:00:00 |
2020-01-21 | 00:01:00 | 1.89086 | 1.89094 | 1.89062 | 1.89079 | 1 | 28 | 0 | 2020-01-21 00:01:00 |
2020-01-21 | 00:02:00 | 1.89081 | 1.89081 | 1.89065 | 1.89077 | 1 | 28 | 0 | 2020-01-21 00:02:00 |
2020-01-21 | 00:03:00 | 1.89077 | 1.89086 | 1.89077 | 1.89084 | 1 | 28 | 0 | 2020-01-21 00:03:00 |
2020-01-21 | 00:04:00 | 1.89084 | 1.89092 | 1.89049 | 1.89062 | 1 | 28 | 0 | 2020-01-21 00:04:00 |
2020-01-21 | 00:05:00 | 1.89063 | 1.89078 | 1.8906 | 1.8906 | 1 | 28 | 0 | 2020-01-21 00:05:00 |
2020-01-21 | 00:06:00 | 1.8906 | 1.89071 | 1.89054 | 1.89064 | 1 | 28 | 0 | 2020-01-21 00:06:00 |
2020-01-21 | 00:07:00 | 1.89059 | 1.89059 | 1.89022 | 1.89037 | 1 | 44 | 0 | 2020-01-21 00:07:00 |
2020-01-21 | 00:08:00 | 1.89038 | 1.89056 | 1.89035 | 1.89041 | 1 | 28 | 0 | 2020-01-21 00:08:00 |
2020-01-21 | 00:09:00 | 1.89041 | 1.8906 | 1.89041 | 1.8906 | 1 | 28 | 0 | 2020-01-21 00:09:00 |
2020-01-21 | 00:10:00 | 1.8906 | 1.8906 | 1.89041 | 1.89052 | 1 | 28 | 0 | 2020-01-21 00:10:00 |
2020-01-21 | 00:11:00 | 1.89052 | 1.89056 | 1.89051 | 1.89053 | 1 | 28 | 0 | 2020-01-21 00:11:00 |
2020-01-21 | 00:12:00 | 1.89053 | 1.89059 | 1.89049 | 1.89058 | 1 | 28 | 0 | 2020-01-21 00:12:00 |
2020-01-21 | 00:13:00 | 1.89058 | 1.89058 | 1.89035 | 1.89035 | 1 | 28 | 0 | 2020-01-21 00:13:00 |
2020-01-21 | 00:14:00 | 1.89035 | 1.89035 | 1.89024 | 1.89026 | 1 | 47 | 0 | 2020-01-21 00:14:00 |
2020-01-21 | 00:15:00 | 1.89026 | 1.89038 | 1.89017 | 1.89017 | 1 | 28 | 0 | 2020-01-21 00:15:00 |
2020-01-21 | 00:16:00 | 1.89017 | 1.89025 | 1.89013 | 1.89025 | 1 | 28 | 0 | 2020-01-21 00:16:00 |
2020-01-21 | 00:17:00 | 1.89025 | 1.89028 | 1.89011 | 1.89011 | 1 | 28 | 0 | 2020-01-21 00:17:00 |
2020-01-21 | 00:18:00 | 1.89011 | 1.89018 | 1.89004 | 1.89018 | 1 | 28 | 0 | 2020-01-21 00:18:00 |
2020-01-21 | 00:19:00 | 1.89018 | 1.89023 | 1.89008 | 1.89008 | 1 | 28 | 0 | 2020-01-21 00:19:00 |
2020-01-21 | 00:20:00 | 1.89008 | 1.89018 | 1.88992 | 1.88992 | 1 | 28 | 0 | 2020-01-21 00:20:00 |
2020-01-21 | 00:21:00 | 1.88991 | 1.88991 | 1.88972 | 1.88981 | 1 | 47 | 0 | 2020-01-21 00:21:00 |
2020-01-21 | 00:22:00 | 1.88981 | 1.88981 | 1.88966 | 1.88968 | 1 | 47 | 0 | 2020-01-21 00:22:00 |
2020-01-21 | 00:23:00 | 1.88968 | 1.88983 | 1.88968 | 1.8897 | 1 | 28 | 0 | 2020-01-21 00:23:00 |
2020-01-21 | 00:24:00 | 1.8897 | 1.8897 | 1.88964 | 1.88964 | 1 | 47 | 0 | 2020-01-21 00:24:00 |
2020-01-21 | 00:25:00 | 1.88964 | 1.88979 | 1.88964 | 1.88964 | 1 | 28 | 0 | 2020-01-21 00:25:00 |
2020-01-21 | 00:26:00 | 1.88964 | 1.88976 | 1.88957 | 1.8896 | 1 | 28 | 0 | 2020-01-21 00:26:00 |
2020-01-21 | 00:27:00 | 1.8896 | 1.88975 | 1.8896 | 1.88975 | 1 | 28 | 0 | 2020-01-21 00:27:00 |
2020-01-21 | 00:28:00 | 1.88975 | 1.88978 | 1.88955 | 1.88957 | 1 | 28 | 0 | 2020-01-21 00:28:00 |
2020-01-21 | 00:29:00 | 1.88957 | 1.88973 | 1.88952 | 1.88969 | 1 | 28 | 0 | 2020-01-21 00:29:00 |
2020-01-21 | 00:30:00 | 1.88969 | 1.88984 | 1.88969 | 1.88979 | 1 | 28 | 0 | 2020-01-21 00:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.