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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-21 | 00:31:00 | 1.88977 | 1.88989 | 1.88976 | 1.88984 | 1 | 28 | 0 | 2020-01-21 00:31:00 |
2020-01-21 | 00:32:00 | 1.88984 | 1.89008 | 1.88984 | 1.89008 | 1 | 28 | 0 | 2020-01-21 00:32:00 |
2020-01-21 | 00:33:00 | 1.89007 | 1.89008 | 1.89005 | 1.89008 | 1 | 47 | 0 | 2020-01-21 00:33:00 |
2020-01-21 | 00:34:00 | 1.89008 | 1.8901 | 1.89008 | 1.8901 | 1 | 47 | 0 | 2020-01-21 00:34:00 |
2020-01-21 | 00:35:00 | 1.8901 | 1.89021 | 1.8901 | 1.89021 | 1 | 28 | 0 | 2020-01-21 00:35:00 |
2020-01-21 | 00:36:00 | 1.89021 | 1.8903 | 1.89012 | 1.8903 | 1 | 28 | 0 | 2020-01-21 00:36:00 |
2020-01-21 | 00:37:00 | 1.89024 | 1.89039 | 1.89024 | 1.89039 | 1 | 28 | 0 | 2020-01-21 00:37:00 |
2020-01-21 | 00:38:00 | 1.89038 | 1.89038 | 1.8903 | 1.8903 | 1 | 28 | 0 | 2020-01-21 00:38:00 |
2020-01-21 | 00:39:00 | 1.89028 | 1.89049 | 1.89028 | 1.89049 | 1 | 28 | 0 | 2020-01-21 00:39:00 |
2020-01-21 | 00:40:00 | 1.89049 | 1.89049 | 1.8904 | 1.89046 | 1 | 28 | 0 | 2020-01-21 00:40:00 |
2020-01-21 | 00:41:00 | 1.89046 | 1.89055 | 1.89046 | 1.89047 | 1 | 31 | 0 | 2020-01-21 00:41:00 |
2020-01-21 | 00:42:00 | 1.89051 | 1.89058 | 1.89048 | 1.89058 | 1 | 28 | 0 | 2020-01-21 00:42:00 |
2020-01-21 | 00:43:00 | 1.89056 | 1.89056 | 1.8904 | 1.89056 | 1 | 28 | 0 | 2020-01-21 00:43:00 |
2020-01-21 | 00:44:00 | 1.89056 | 1.89057 | 1.89039 | 1.89048 | 1 | 28 | 0 | 2020-01-21 00:44:00 |
2020-01-21 | 00:45:00 | 1.89048 | 1.89071 | 1.89048 | 1.8907 | 1 | 47 | 0 | 2020-01-21 00:45:00 |
2020-01-21 | 00:46:00 | 1.89069 | 1.89075 | 1.89066 | 1.89073 | 1 | 28 | 0 | 2020-01-21 00:46:00 |
2020-01-21 | 00:47:00 | 1.89073 | 1.89077 | 1.89067 | 1.89073 | 1 | 28 | 0 | 2020-01-21 00:47:00 |
2020-01-21 | 00:48:00 | 1.89076 | 1.89077 | 1.89071 | 1.89071 | 1 | 28 | 0 | 2020-01-21 00:48:00 |
2020-01-21 | 00:49:00 | 1.8907 | 1.8907 | 1.89053 | 1.89066 | 1 | 28 | 0 | 2020-01-21 00:49:00 |
2020-01-21 | 00:50:00 | 1.89066 | 1.89067 | 1.89066 | 1.89067 | 1 | 28 | 0 | 2020-01-21 00:50:00 |
2020-01-21 | 00:51:00 | 1.89067 | 1.89067 | 1.89062 | 1.89062 | 1 | 28 | 0 | 2020-01-21 00:51:00 |
2020-01-21 | 00:52:00 | 1.89062 | 1.89063 | 1.89047 | 1.89062 | 1 | 28 | 0 | 2020-01-21 00:52:00 |
2020-01-21 | 00:53:00 | 1.89062 | 1.89064 | 1.89057 | 1.89064 | 1 | 28 | 0 | 2020-01-21 00:53:00 |
2020-01-21 | 00:54:00 | 1.89064 | 1.89071 | 1.89055 | 1.89071 | 1 | 28 | 0 | 2020-01-21 00:54:00 |
2020-01-21 | 00:55:00 | 1.89067 | 1.89092 | 1.89067 | 1.89092 | 1 | 47 | 0 | 2020-01-21 00:55:00 |
2020-01-21 | 00:56:00 | 1.89092 | 1.89111 | 1.89092 | 1.89111 | 1 | 47 | 0 | 2020-01-21 00:56:00 |
2020-01-21 | 00:57:00 | 1.89111 | 1.89111 | 1.89102 | 1.89102 | 1 | 28 | 0 | 2020-01-21 00:57:00 |
2020-01-21 | 00:58:00 | 1.89102 | 1.8911 | 1.89101 | 1.8911 | 1 | 28 | 0 | 2020-01-21 00:58:00 |
2020-01-21 | 00:59:00 | 1.8911 | 1.89115 | 1.89103 | 1.89111 | 1 | 28 | 0 | 2020-01-21 00:59:00 |
2020-01-21 | 01:00:00 | 1.8911 | 1.8911 | 1.89074 | 1.891 | 1 | 28 | 0 | 2020-01-21 01:00:00 |
2020-01-21 | 01:01:00 | 1.89099 | 1.89132 | 1.89097 | 1.89132 | 1 | 28 | 0 | 2020-01-21 01:01:00 |
2020-01-21 | 01:02:00 | 1.89132 | 1.89132 | 1.89113 | 1.89115 | 1 | 28 | 0 | 2020-01-21 01:02:00 |
2020-01-21 | 01:03:00 | 1.89115 | 1.89154 | 1.89115 | 1.89152 | 1 | 28 | 0 | 2020-01-21 01:03:00 |
2020-01-21 | 01:04:00 | 1.89149 | 1.89159 | 1.89145 | 1.89154 | 1 | 28 | 0 | 2020-01-21 01:04:00 |
2020-01-21 | 01:05:00 | 1.89153 | 1.89175 | 1.89153 | 1.89172 | 1 | 28 | 0 | 2020-01-21 01:05:00 |
2020-01-21 | 01:06:00 | 1.89172 | 1.89173 | 1.89164 | 1.89173 | 1 | 28 | 0 | 2020-01-21 01:06:00 |
2020-01-21 | 01:07:00 | 1.89174 | 1.89175 | 1.89158 | 1.89162 | 1 | 28 | 0 | 2020-01-21 01:07:00 |
2020-01-21 | 01:08:00 | 1.89163 | 1.89166 | 1.89148 | 1.89148 | 1 | 28 | 0 | 2020-01-21 01:08:00 |
2020-01-21 | 01:09:00 | 1.89145 | 1.89151 | 1.89131 | 1.89133 | 1 | 28 | 0 | 2020-01-21 01:09:00 |
2020-01-21 | 01:10:00 | 1.89132 | 1.89137 | 1.89119 | 1.89122 | 1 | 28 | 0 | 2020-01-21 01:10:00 |
2020-01-21 | 01:11:00 | 1.89123 | 1.89158 | 1.8912 | 1.89158 | 1 | 28 | 0 | 2020-01-21 01:11:00 |
2020-01-21 | 01:12:00 | 1.89159 | 1.89182 | 1.89159 | 1.89182 | 1 | 28 | 0 | 2020-01-21 01:12:00 |
2020-01-21 | 01:13:00 | 1.89182 | 1.89189 | 1.89165 | 1.89166 | 1 | 28 | 0 | 2020-01-21 01:13:00 |
2020-01-21 | 01:14:00 | 1.89164 | 1.89189 | 1.89164 | 1.89186 | 1 | 28 | 0 | 2020-01-21 01:14:00 |
2020-01-21 | 01:15:00 | 1.89186 | 1.89216 | 1.89178 | 1.89209 | 1 | 28 | 0 | 2020-01-21 01:15:00 |
2020-01-21 | 01:16:00 | 1.89206 | 1.89232 | 1.89198 | 1.89232 | 1 | 28 | 0 | 2020-01-21 01:16:00 |
2020-01-21 | 01:17:00 | 1.89234 | 1.89307 | 1.89234 | 1.89288 | 1 | 28 | 0 | 2020-01-21 01:17:00 |
2020-01-21 | 01:18:00 | 1.8929 | 1.89306 | 1.89258 | 1.89265 | 1 | 28 | 0 | 2020-01-21 01:18:00 |
2020-01-21 | 01:19:00 | 1.89263 | 1.89267 | 1.89242 | 1.89266 | 1 | 28 | 0 | 2020-01-21 01:19:00 |
2020-01-21 | 01:20:00 | 1.89267 | 1.89319 | 1.89267 | 1.89273 | 1 | 28 | 0 | 2020-01-21 01:20:00 |
2020-01-21 | 01:21:00 | 1.89272 | 1.89308 | 1.89243 | 1.89243 | 1 | 28 | 0 | 2020-01-21 01:21:00 |
2020-01-21 | 01:22:00 | 1.89243 | 1.89275 | 1.89243 | 1.89257 | 1 | 28 | 0 | 2020-01-21 01:22:00 |
2020-01-21 | 01:23:00 | 1.89258 | 1.89274 | 1.89249 | 1.89249 | 1 | 28 | 0 | 2020-01-21 01:23:00 |
2020-01-21 | 01:24:00 | 1.89246 | 1.89326 | 1.89246 | 1.89317 | 1 | 28 | 0 | 2020-01-21 01:24:00 |
2020-01-21 | 01:25:00 | 1.8932 | 1.8932 | 1.89279 | 1.89318 | 1 | 28 | 0 | 2020-01-21 01:25:00 |
2020-01-21 | 01:26:00 | 1.8932 | 1.89321 | 1.89287 | 1.89289 | 1 | 28 | 0 | 2020-01-21 01:26:00 |
2020-01-21 | 01:27:00 | 1.89288 | 1.8929 | 1.89268 | 1.89279 | 1 | 28 | 0 | 2020-01-21 01:27:00 |
2020-01-21 | 01:28:00 | 1.89279 | 1.89311 | 1.89278 | 1.89307 | 1 | 28 | 0 | 2020-01-21 01:28:00 |
2020-01-21 | 01:29:00 | 1.89308 | 1.89308 | 1.89293 | 1.89308 | 1 | 28 | 0 | 2020-01-21 01:29:00 |
2020-01-21 | 01:30:00 | 1.89309 | 1.89318 | 1.89296 | 1.89304 | 1 | 28 | 0 | 2020-01-21 01:30:00 |
2020-01-21 | 01:31:00 | 1.89302 | 1.89362 | 1.89299 | 1.89361 | 1 | 28 | 0 | 2020-01-21 01:31:00 |
2020-01-21 | 01:32:00 | 1.89361 | 1.89367 | 1.89354 | 1.89355 | 1 | 28 | 0 | 2020-01-21 01:32:00 |
2020-01-21 | 01:33:00 | 1.89355 | 1.89418 | 1.89355 | 1.89407 | 1 | 28 | 0 | 2020-01-21 01:33:00 |
2020-01-21 | 01:34:00 | 1.89404 | 1.89406 | 1.89368 | 1.8937 | 1 | 28 | 0 | 2020-01-21 01:34:00 |
2020-01-21 | 01:35:00 | 1.89369 | 1.89379 | 1.89348 | 1.89348 | 1 | 28 | 0 | 2020-01-21 01:35:00 |
2020-01-21 | 01:36:00 | 1.89347 | 1.89367 | 1.89336 | 1.89366 | 1 | 28 | 0 | 2020-01-21 01:36:00 |
2020-01-21 | 01:37:00 | 1.89365 | 1.89374 | 1.89347 | 1.89347 | 1 | 28 | 0 | 2020-01-21 01:37:00 |
2020-01-21 | 01:38:00 | 1.89347 | 1.89391 | 1.89347 | 1.89379 | 1 | 28 | 0 | 2020-01-21 01:38:00 |
2020-01-21 | 01:39:00 | 1.89382 | 1.894 | 1.89374 | 1.8939 | 1 | 28 | 0 | 2020-01-21 01:39:00 |
2020-01-21 | 01:40:00 | 1.8939 | 1.8943 | 1.89371 | 1.89419 | 1 | 28 | 0 | 2020-01-21 01:40:00 |
2020-01-21 | 01:41:00 | 1.89418 | 1.89429 | 1.89404 | 1.89429 | 1 | 28 | 0 | 2020-01-21 01:41:00 |
2020-01-21 | 01:42:00 | 1.8943 | 1.8943 | 1.89378 | 1.89404 | 1 | 28 | 0 | 2020-01-21 01:42:00 |
2020-01-21 | 01:43:00 | 1.89404 | 1.89441 | 1.89404 | 1.89426 | 1 | 28 | 0 | 2020-01-21 01:43:00 |
2020-01-21 | 01:44:00 | 1.89428 | 1.89439 | 1.89416 | 1.89428 | 1 | 28 | 0 | 2020-01-21 01:44:00 |
2020-01-21 | 01:45:00 | 1.89428 | 1.89459 | 1.89428 | 1.89444 | 1 | 28 | 0 | 2020-01-21 01:45:00 |
2020-01-21 | 01:46:00 | 1.89442 | 1.89471 | 1.89414 | 1.89465 | 1 | 28 | 0 | 2020-01-21 01:46:00 |
2020-01-21 | 01:47:00 | 1.89461 | 1.89482 | 1.8946 | 1.89474 | 1 | 28 | 0 | 2020-01-21 01:47:00 |
2020-01-21 | 01:48:00 | 1.89473 | 1.89556 | 1.89473 | 1.89542 | 1 | 28 | 0 | 2020-01-21 01:48:00 |
2020-01-21 | 01:49:00 | 1.89535 | 1.89535 | 1.89492 | 1.89492 | 1 | 28 | 0 | 2020-01-21 01:49:00 |
2020-01-21 | 01:50:00 | 1.8949 | 1.89493 | 1.8944 | 1.89443 | 1 | 28 | 0 | 2020-01-21 01:50:00 |
2020-01-21 | 01:51:00 | 1.89444 | 1.89465 | 1.89437 | 1.89462 | 1 | 28 | 0 | 2020-01-21 01:51:00 |
2020-01-21 | 01:52:00 | 1.89465 | 1.89476 | 1.89461 | 1.8947 | 1 | 28 | 0 | 2020-01-21 01:52:00 |
2020-01-21 | 01:53:00 | 1.89471 | 1.8948 | 1.89466 | 1.89466 | 1 | 28 | 0 | 2020-01-21 01:53:00 |
2020-01-21 | 01:54:00 | 1.89461 | 1.89547 | 1.89454 | 1.89518 | 1 | 28 | 0 | 2020-01-21 01:54:00 |
2020-01-21 | 01:55:00 | 1.89517 | 1.89518 | 1.8944 | 1.89492 | 1 | 28 | 0 | 2020-01-21 01:55:00 |
2020-01-21 | 01:56:00 | 1.89492 | 1.89516 | 1.89492 | 1.89504 | 1 | 28 | 0 | 2020-01-21 01:56:00 |
2020-01-21 | 01:57:00 | 1.89504 | 1.89509 | 1.89493 | 1.89499 | 1 | 28 | 0 | 2020-01-21 01:57:00 |
2020-01-21 | 01:58:00 | 1.89499 | 1.89503 | 1.89484 | 1.89492 | 1 | 28 | 0 | 2020-01-21 01:58:00 |
2020-01-21 | 01:59:00 | 1.89493 | 1.89505 | 1.89486 | 1.89504 | 1 | 28 | 0 | 2020-01-21 01:59:00 |
2020-01-21 | 02:00:00 | 1.89503 | 1.89503 | 1.8945 | 1.89461 | 1 | 28 | 0 | 2020-01-21 02:00:00 |
2020-01-21 | 02:01:00 | 1.89464 | 1.89508 | 1.89462 | 1.89506 | 1 | 28 | 0 | 2020-01-21 02:01:00 |
2020-01-21 | 02:02:00 | 1.89506 | 1.89528 | 1.89502 | 1.89509 | 1 | 28 | 0 | 2020-01-21 02:02:00 |
2020-01-21 | 02:03:00 | 1.8951 | 1.89519 | 1.89494 | 1.89501 | 1 | 28 | 0 | 2020-01-21 02:03:00 |
2020-01-21 | 02:04:00 | 1.89498 | 1.89508 | 1.89492 | 1.89496 | 1 | 28 | 0 | 2020-01-21 02:04:00 |
2020-01-21 | 02:05:00 | 1.89496 | 1.89508 | 1.89493 | 1.89501 | 1 | 28 | 0 | 2020-01-21 02:05:00 |
2020-01-21 | 02:06:00 | 1.89502 | 1.89512 | 1.89502 | 1.89503 | 1 | 28 | 0 | 2020-01-21 02:06:00 |
2020-01-21 | 02:07:00 | 1.89502 | 1.89507 | 1.89486 | 1.89498 | 1 | 28 | 0 | 2020-01-21 02:07:00 |
2020-01-21 | 02:08:00 | 1.89503 | 1.89538 | 1.89503 | 1.89537 | 1 | 28 | 0 | 2020-01-21 02:08:00 |
2020-01-21 | 02:09:00 | 1.89537 | 1.89537 | 1.89522 | 1.89528 | 1 | 28 | 0 | 2020-01-21 02:09:00 |
2020-01-21 | 02:10:00 | 1.89528 | 1.89528 | 1.89501 | 1.89517 | 1 | 28 | 0 | 2020-01-21 02:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.