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 | 02:11:00 | 1.89519 | 1.89538 | 1.89509 | 1.89515 | 1 | 28 | 0 | 2020-01-21 02:11:00 |
2020-01-21 | 02:12:00 | 1.89515 | 1.89523 | 1.89503 | 1.89503 | 1 | 28 | 0 | 2020-01-21 02:12:00 |
2020-01-21 | 02:13:00 | 1.89501 | 1.89508 | 1.89489 | 1.8949 | 1 | 28 | 0 | 2020-01-21 02:13:00 |
2020-01-21 | 02:14:00 | 1.8949 | 1.89508 | 1.89475 | 1.89508 | 1 | 28 | 0 | 2020-01-21 02:14:00 |
2020-01-21 | 02:15:00 | 1.89509 | 1.89528 | 1.89503 | 1.89504 | 1 | 28 | 0 | 2020-01-21 02:15:00 |
2020-01-21 | 02:16:00 | 1.89505 | 1.8951 | 1.8949 | 1.89493 | 1 | 28 | 0 | 2020-01-21 02:16:00 |
2020-01-21 | 02:17:00 | 1.89492 | 1.89502 | 1.89482 | 1.8949 | 1 | 28 | 0 | 2020-01-21 02:17:00 |
2020-01-21 | 02:18:00 | 1.89491 | 1.89498 | 1.89482 | 1.89482 | 1 | 28 | 0 | 2020-01-21 02:18:00 |
2020-01-21 | 02:19:00 | 1.89482 | 1.89496 | 1.89479 | 1.89486 | 1 | 28 | 0 | 2020-01-21 02:19:00 |
2020-01-21 | 02:20:00 | 1.89483 | 1.89487 | 1.89465 | 1.89484 | 1 | 28 | 0 | 2020-01-21 02:20:00 |
2020-01-21 | 02:21:00 | 1.89484 | 1.89485 | 1.89462 | 1.89482 | 1 | 28 | 0 | 2020-01-21 02:21:00 |
2020-01-21 | 02:22:00 | 1.89484 | 1.89499 | 1.89484 | 1.89485 | 1 | 28 | 0 | 2020-01-21 02:22:00 |
2020-01-21 | 02:23:00 | 1.89485 | 1.89491 | 1.8948 | 1.89482 | 1 | 28 | 0 | 2020-01-21 02:23:00 |
2020-01-21 | 02:24:00 | 1.89483 | 1.89512 | 1.89483 | 1.89501 | 1 | 28 | 0 | 2020-01-21 02:24:00 |
2020-01-21 | 02:25:00 | 1.89498 | 1.89507 | 1.89467 | 1.89467 | 1 | 28 | 0 | 2020-01-21 02:25:00 |
2020-01-21 | 02:26:00 | 1.89467 | 1.89472 | 1.89459 | 1.89462 | 1 | 28 | 0 | 2020-01-21 02:26:00 |
2020-01-21 | 02:27:00 | 1.89461 | 1.89481 | 1.8946 | 1.89481 | 1 | 28 | 0 | 2020-01-21 02:27:00 |
2020-01-21 | 02:28:00 | 1.8948 | 1.89488 | 1.89473 | 1.89486 | 1 | 28 | 0 | 2020-01-21 02:28:00 |
2020-01-21 | 02:29:00 | 1.89486 | 1.89491 | 1.89483 | 1.89491 | 1 | 28 | 0 | 2020-01-21 02:29:00 |
2020-01-21 | 02:30:00 | 1.89492 | 1.89568 | 1.89491 | 1.89552 | 1 | 28 | 0 | 2020-01-21 02:30:00 |
2020-01-21 | 02:31:00 | 1.89552 | 1.89571 | 1.89552 | 1.8957 | 1 | 28 | 0 | 2020-01-21 02:31:00 |
2020-01-21 | 02:32:00 | 1.8957 | 1.89571 | 1.89551 | 1.89567 | 1 | 28 | 0 | 2020-01-21 02:32:00 |
2020-01-21 | 02:33:00 | 1.89568 | 1.89571 | 1.89558 | 1.89558 | 1 | 28 | 0 | 2020-01-21 02:33:00 |
2020-01-21 | 02:34:00 | 1.89557 | 1.89576 | 1.89554 | 1.89576 | 1 | 28 | 0 | 2020-01-21 02:34:00 |
2020-01-21 | 02:35:00 | 1.89576 | 1.89629 | 1.89574 | 1.89615 | 1 | 28 | 0 | 2020-01-21 02:35:00 |
2020-01-21 | 02:36:00 | 1.89614 | 1.8966 | 1.89614 | 1.89656 | 1 | 28 | 0 | 2020-01-21 02:36:00 |
2020-01-21 | 02:37:00 | 1.89656 | 1.89656 | 1.89612 | 1.89612 | 1 | 28 | 0 | 2020-01-21 02:37:00 |
2020-01-21 | 02:38:00 | 1.89611 | 1.89615 | 1.89584 | 1.89614 | 1 | 28 | 0 | 2020-01-21 02:38:00 |
2020-01-21 | 02:39:00 | 1.89615 | 1.89638 | 1.89615 | 1.89637 | 1 | 28 | 0 | 2020-01-21 02:39:00 |
2020-01-21 | 02:40:00 | 1.89638 | 1.8965 | 1.89636 | 1.89649 | 1 | 28 | 0 | 2020-01-21 02:40:00 |
2020-01-21 | 02:41:00 | 1.89649 | 1.89651 | 1.89637 | 1.89651 | 1 | 28 | 0 | 2020-01-21 02:41:00 |
2020-01-21 | 02:42:00 | 1.89651 | 1.89674 | 1.89649 | 1.89674 | 1 | 28 | 0 | 2020-01-21 02:42:00 |
2020-01-21 | 02:43:00 | 1.89674 | 1.89677 | 1.89647 | 1.89647 | 1 | 28 | 0 | 2020-01-21 02:43:00 |
2020-01-21 | 02:44:00 | 1.89646 | 1.8966 | 1.89638 | 1.8966 | 1 | 28 | 0 | 2020-01-21 02:44:00 |
2020-01-21 | 02:45:00 | 1.89661 | 1.89661 | 1.89652 | 1.89656 | 1 | 28 | 0 | 2020-01-21 02:45:00 |
2020-01-21 | 02:46:00 | 1.89656 | 1.89656 | 1.8962 | 1.89627 | 1 | 28 | 0 | 2020-01-21 02:46:00 |
2020-01-21 | 02:47:00 | 1.89626 | 1.89629 | 1.89617 | 1.89625 | 1 | 28 | 0 | 2020-01-21 02:47:00 |
2020-01-21 | 02:48:00 | 1.89625 | 1.89629 | 1.89622 | 1.89622 | 1 | 28 | 0 | 2020-01-21 02:48:00 |
2020-01-21 | 02:49:00 | 1.89622 | 1.89635 | 1.89619 | 1.89621 | 1 | 28 | 0 | 2020-01-21 02:49:00 |
2020-01-21 | 02:50:00 | 1.89621 | 1.89621 | 1.89592 | 1.89592 | 1 | 28 | 0 | 2020-01-21 02:50:00 |
2020-01-21 | 02:51:00 | 1.89591 | 1.89596 | 1.8959 | 1.89592 | 1 | 28 | 0 | 2020-01-21 02:51:00 |
2020-01-21 | 02:52:00 | 1.89592 | 1.89616 | 1.89592 | 1.89614 | 1 | 28 | 0 | 2020-01-21 02:52:00 |
2020-01-21 | 02:53:00 | 1.89615 | 1.89622 | 1.89598 | 1.89621 | 1 | 28 | 0 | 2020-01-21 02:53:00 |
2020-01-21 | 02:54:00 | 1.89621 | 1.89658 | 1.89621 | 1.89658 | 1 | 28 | 0 | 2020-01-21 02:54:00 |
2020-01-21 | 02:55:00 | 1.89658 | 1.89662 | 1.89629 | 1.89633 | 1 | 28 | 0 | 2020-01-21 02:55:00 |
2020-01-21 | 02:56:00 | 1.89634 | 1.89639 | 1.89617 | 1.89617 | 1 | 28 | 0 | 2020-01-21 02:56:00 |
2020-01-21 | 02:57:00 | 1.89616 | 1.89621 | 1.89602 | 1.8962 | 1 | 28 | 0 | 2020-01-21 02:57:00 |
2020-01-21 | 02:58:00 | 1.8962 | 1.89627 | 1.89565 | 1.89566 | 1 | 28 | 0 | 2020-01-21 02:58:00 |
2020-01-21 | 02:59:00 | 1.89568 | 1.89613 | 1.89568 | 1.89609 | 1 | 28 | 0 | 2020-01-21 02:59:00 |
2020-01-21 | 03:00:00 | 1.89609 | 1.89612 | 1.89578 | 1.89578 | 1 | 28 | 0 | 2020-01-21 03:00:00 |
2020-01-21 | 03:01:00 | 1.89578 | 1.8964 | 1.89578 | 1.8964 | 1 | 28 | 0 | 2020-01-21 03:01:00 |
2020-01-21 | 03:02:00 | 1.89641 | 1.89652 | 1.89619 | 1.89619 | 1 | 28 | 0 | 2020-01-21 03:02:00 |
2020-01-21 | 03:03:00 | 1.89619 | 1.89633 | 1.89599 | 1.89599 | 1 | 28 | 0 | 2020-01-21 03:03:00 |
2020-01-21 | 03:04:00 | 1.89598 | 1.89608 | 1.89583 | 1.89585 | 1 | 28 | 0 | 2020-01-21 03:04:00 |
2020-01-21 | 03:05:00 | 1.89589 | 1.8959 | 1.89566 | 1.89566 | 1 | 28 | 0 | 2020-01-21 03:05:00 |
2020-01-21 | 03:06:00 | 1.89566 | 1.89566 | 1.8953 | 1.89542 | 1 | 28 | 0 | 2020-01-21 03:06:00 |
2020-01-21 | 03:07:00 | 1.89543 | 1.89547 | 1.89537 | 1.89537 | 1 | 28 | 0 | 2020-01-21 03:07:00 |
2020-01-21 | 03:08:00 | 1.89537 | 1.89555 | 1.89528 | 1.89555 | 1 | 28 | 0 | 2020-01-21 03:08:00 |
2020-01-21 | 03:09:00 | 1.89555 | 1.89583 | 1.8955 | 1.89583 | 1 | 28 | 0 | 2020-01-21 03:09:00 |
2020-01-21 | 03:10:00 | 1.89583 | 1.89584 | 1.89525 | 1.89526 | 1 | 28 | 0 | 2020-01-21 03:10:00 |
2020-01-21 | 03:11:00 | 1.89526 | 1.89526 | 1.8949 | 1.8952 | 1 | 28 | 0 | 2020-01-21 03:11:00 |
2020-01-21 | 03:12:00 | 1.8952 | 1.8952 | 1.89466 | 1.89494 | 1 | 28 | 0 | 2020-01-21 03:12:00 |
2020-01-21 | 03:13:00 | 1.89494 | 1.89526 | 1.89494 | 1.89513 | 1 | 28 | 0 | 2020-01-21 03:13:00 |
2020-01-21 | 03:14:00 | 1.89513 | 1.89519 | 1.89498 | 1.89519 | 1 | 28 | 0 | 2020-01-21 03:14:00 |
2020-01-21 | 03:15:00 | 1.89519 | 1.89519 | 1.89479 | 1.89494 | 1 | 28 | 0 | 2020-01-21 03:15:00 |
2020-01-21 | 03:16:00 | 1.89495 | 1.89501 | 1.89473 | 1.89474 | 1 | 28 | 0 | 2020-01-21 03:16:00 |
2020-01-21 | 03:17:00 | 1.89474 | 1.89474 | 1.89446 | 1.89448 | 1 | 28 | 0 | 2020-01-21 03:17:00 |
2020-01-21 | 03:18:00 | 1.89448 | 1.89461 | 1.89448 | 1.89459 | 1 | 28 | 0 | 2020-01-21 03:18:00 |
2020-01-21 | 03:19:00 | 1.89459 | 1.89471 | 1.89457 | 1.89457 | 1 | 28 | 0 | 2020-01-21 03:19:00 |
2020-01-21 | 03:20:00 | 1.89459 | 1.89462 | 1.8945 | 1.8945 | 1 | 28 | 0 | 2020-01-21 03:20:00 |
2020-01-21 | 03:21:00 | 1.8945 | 1.8945 | 1.89419 | 1.89419 | 1 | 28 | 0 | 2020-01-21 03:21:00 |
2020-01-21 | 03:22:00 | 1.89419 | 1.89434 | 1.89418 | 1.8942 | 1 | 28 | 0 | 2020-01-21 03:22:00 |
2020-01-21 | 03:23:00 | 1.8942 | 1.89425 | 1.89403 | 1.89403 | 1 | 28 | 0 | 2020-01-21 03:23:00 |
2020-01-21 | 03:24:00 | 1.89403 | 1.89415 | 1.89394 | 1.89394 | 1 | 28 | 0 | 2020-01-21 03:24:00 |
2020-01-21 | 03:25:00 | 1.89394 | 1.89397 | 1.89386 | 1.89396 | 1 | 28 | 0 | 2020-01-21 03:25:00 |
2020-01-21 | 03:26:00 | 1.89393 | 1.89393 | 1.89377 | 1.89377 | 1 | 28 | 0 | 2020-01-21 03:26:00 |
2020-01-21 | 03:27:00 | 1.89377 | 1.8939 | 1.89372 | 1.89389 | 1 | 28 | 0 | 2020-01-21 03:27:00 |
2020-01-21 | 03:28:00 | 1.89389 | 1.894 | 1.89388 | 1.894 | 1 | 28 | 0 | 2020-01-21 03:28:00 |
2020-01-21 | 03:29:00 | 1.89401 | 1.89418 | 1.89399 | 1.89418 | 1 | 28 | 0 | 2020-01-21 03:29:00 |
2020-01-21 | 03:30:00 | 1.89418 | 1.89438 | 1.89417 | 1.89434 | 1 | 28 | 0 | 2020-01-21 03:30:00 |
2020-01-21 | 03:31:00 | 1.89434 | 1.89448 | 1.89434 | 1.89448 | 1 | 28 | 0 | 2020-01-21 03:31:00 |
2020-01-21 | 03:32:00 | 1.89448 | 1.89494 | 1.89446 | 1.89494 | 1 | 28 | 0 | 2020-01-21 03:32:00 |
2020-01-21 | 03:33:00 | 1.89494 | 1.89494 | 1.89478 | 1.89481 | 1 | 28 | 0 | 2020-01-21 03:33:00 |
2020-01-21 | 03:34:00 | 1.89481 | 1.89481 | 1.89479 | 1.89479 | 1 | 28 | 0 | 2020-01-21 03:34:00 |
2020-01-21 | 03:35:00 | 1.8948 | 1.89481 | 1.89473 | 1.89473 | 1 | 28 | 0 | 2020-01-21 03:35:00 |
2020-01-21 | 03:36:00 | 1.89472 | 1.89473 | 1.89468 | 1.89469 | 1 | 28 | 0 | 2020-01-21 03:36:00 |
2020-01-21 | 03:37:00 | 1.89469 | 1.89472 | 1.89456 | 1.8946 | 1 | 28 | 0 | 2020-01-21 03:37:00 |
2020-01-21 | 03:38:00 | 1.89461 | 1.8947 | 1.89435 | 1.89455 | 1 | 28 | 0 | 2020-01-21 03:38:00 |
2020-01-21 | 03:39:00 | 1.89456 | 1.89471 | 1.8945 | 1.89453 | 1 | 28 | 0 | 2020-01-21 03:39:00 |
2020-01-21 | 03:40:00 | 1.89454 | 1.89458 | 1.89442 | 1.89443 | 1 | 28 | 0 | 2020-01-21 03:40:00 |
2020-01-21 | 03:41:00 | 1.89443 | 1.89452 | 1.8944 | 1.89446 | 1 | 28 | 0 | 2020-01-21 03:41:00 |
2020-01-21 | 03:42:00 | 1.89446 | 1.89449 | 1.8942 | 1.89421 | 1 | 28 | 0 | 2020-01-21 03:42:00 |
2020-01-21 | 03:43:00 | 1.8942 | 1.89427 | 1.8942 | 1.89422 | 1 | 28 | 0 | 2020-01-21 03:43:00 |
2020-01-21 | 03:44:00 | 1.89422 | 1.89443 | 1.89422 | 1.89443 | 1 | 28 | 0 | 2020-01-21 03:44:00 |
2020-01-21 | 03:45:00 | 1.89442 | 1.89455 | 1.89436 | 1.8945 | 1 | 28 | 0 | 2020-01-21 03:45:00 |
2020-01-21 | 03:46:00 | 1.89449 | 1.89479 | 1.89449 | 1.89479 | 1 | 28 | 0 | 2020-01-21 03:46:00 |
2020-01-21 | 03:47:00 | 1.8948 | 1.89494 | 1.89474 | 1.89474 | 1 | 28 | 0 | 2020-01-21 03:47:00 |
2020-01-21 | 03:48:00 | 1.89473 | 1.895 | 1.89473 | 1.89496 | 1 | 28 | 0 | 2020-01-21 03:48:00 |
2020-01-21 | 03:49:00 | 1.89495 | 1.89499 | 1.89464 | 1.89477 | 1 | 28 | 0 | 2020-01-21 03:49:00 |
2020-01-21 | 03:50:00 | 1.89477 | 1.89483 | 1.89476 | 1.89483 | 1 | 28 | 0 | 2020-01-21 03:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.