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 | 08:51:00 | 1.90018 | 1.90035 | 1.90018 | 1.90035 | 1 | 28 | 0 | 2020-01-21 08:51:00 |
2020-01-21 | 08:52:00 | 1.90035 | 1.90039 | 1.90018 | 1.90025 | 1 | 28 | 0 | 2020-01-21 08:52:00 |
2020-01-21 | 08:53:00 | 1.90027 | 1.90029 | 1.89987 | 1.89988 | 1 | 28 | 0 | 2020-01-21 08:53:00 |
2020-01-21 | 08:54:00 | 1.89989 | 1.90022 | 1.89988 | 1.89992 | 1 | 28 | 0 | 2020-01-21 08:54:00 |
2020-01-21 | 08:55:00 | 1.89995 | 1.89995 | 1.89979 | 1.89979 | 1 | 28 | 0 | 2020-01-21 08:55:00 |
2020-01-21 | 08:56:00 | 1.89976 | 1.89976 | 1.89951 | 1.89959 | 1 | 28 | 0 | 2020-01-21 08:56:00 |
2020-01-21 | 08:57:00 | 1.89958 | 1.89958 | 1.8991 | 1.8991 | 1 | 28 | 0 | 2020-01-21 08:57:00 |
2020-01-21 | 08:58:00 | 1.8991 | 1.89955 | 1.8991 | 1.89939 | 1 | 28 | 0 | 2020-01-21 08:58:00 |
2020-01-21 | 08:59:00 | 1.89939 | 1.89953 | 1.89913 | 1.89913 | 1 | 28 | 0 | 2020-01-21 08:59:00 |
2020-01-21 | 09:00:00 | 1.89913 | 1.89931 | 1.89904 | 1.89925 | 1 | 28 | 0 | 2020-01-21 09:00:00 |
2020-01-21 | 09:01:00 | 1.89925 | 1.8993 | 1.89913 | 1.89917 | 1 | 28 | 0 | 2020-01-21 09:01:00 |
2020-01-21 | 09:02:00 | 1.89919 | 1.89935 | 1.89918 | 1.89921 | 1 | 28 | 0 | 2020-01-21 09:02:00 |
2020-01-21 | 09:03:00 | 1.89922 | 1.89927 | 1.89918 | 1.89924 | 1 | 28 | 0 | 2020-01-21 09:03:00 |
2020-01-21 | 09:04:00 | 1.89924 | 1.8994 | 1.89915 | 1.89928 | 1 | 28 | 0 | 2020-01-21 09:04:00 |
2020-01-21 | 09:05:00 | 1.89928 | 1.89985 | 1.89928 | 1.89983 | 1 | 28 | 0 | 2020-01-21 09:05:00 |
2020-01-21 | 09:06:00 | 1.89984 | 1.89986 | 1.89969 | 1.89969 | 1 | 28 | 0 | 2020-01-21 09:06:00 |
2020-01-21 | 09:07:00 | 1.89969 | 1.89977 | 1.89931 | 1.89944 | 1 | 28 | 0 | 2020-01-21 09:07:00 |
2020-01-21 | 09:08:00 | 1.89947 | 1.89949 | 1.89907 | 1.89933 | 1 | 28 | 0 | 2020-01-21 09:08:00 |
2020-01-21 | 09:09:00 | 1.89929 | 1.89929 | 1.89886 | 1.89886 | 1 | 28 | 0 | 2020-01-21 09:09:00 |
2020-01-21 | 09:10:00 | 1.89884 | 1.89886 | 1.89863 | 1.89864 | 1 | 28 | 0 | 2020-01-21 09:10:00 |
2020-01-21 | 09:11:00 | 1.89863 | 1.89866 | 1.89838 | 1.89866 | 1 | 28 | 0 | 2020-01-21 09:11:00 |
2020-01-21 | 09:12:00 | 1.89866 | 1.89871 | 1.89861 | 1.89861 | 1 | 28 | 0 | 2020-01-21 09:12:00 |
2020-01-21 | 09:13:00 | 1.89861 | 1.89892 | 1.89851 | 1.89892 | 1 | 28 | 0 | 2020-01-21 09:13:00 |
2020-01-21 | 09:14:00 | 1.89892 | 1.89914 | 1.89887 | 1.89903 | 1 | 28 | 0 | 2020-01-21 09:14:00 |
2020-01-21 | 09:15:00 | 1.89903 | 1.89913 | 1.89896 | 1.89903 | 1 | 28 | 0 | 2020-01-21 09:15:00 |
2020-01-21 | 09:16:00 | 1.89904 | 1.89915 | 1.89864 | 1.89864 | 1 | 28 | 0 | 2020-01-21 09:16:00 |
2020-01-21 | 09:17:00 | 1.89864 | 1.89875 | 1.89852 | 1.89862 | 1 | 28 | 0 | 2020-01-21 09:17:00 |
2020-01-21 | 09:18:00 | 1.89862 | 1.89871 | 1.89856 | 1.8986 | 1 | 28 | 0 | 2020-01-21 09:18:00 |
2020-01-21 | 09:19:00 | 1.89863 | 1.89903 | 1.89863 | 1.89902 | 1 | 28 | 0 | 2020-01-21 09:19:00 |
2020-01-21 | 09:20:00 | 1.89901 | 1.89921 | 1.89889 | 1.89911 | 1 | 28 | 0 | 2020-01-21 09:20:00 |
2020-01-21 | 09:21:00 | 1.89912 | 1.89912 | 1.89871 | 1.89876 | 1 | 28 | 0 | 2020-01-21 09:21:00 |
2020-01-21 | 09:22:00 | 1.89878 | 1.899 | 1.89878 | 1.89884 | 1 | 28 | 0 | 2020-01-21 09:22:00 |
2020-01-21 | 09:23:00 | 1.89884 | 1.89914 | 1.89884 | 1.89903 | 1 | 28 | 0 | 2020-01-21 09:23:00 |
2020-01-21 | 09:24:00 | 1.89904 | 1.89914 | 1.89896 | 1.89914 | 1 | 28 | 0 | 2020-01-21 09:24:00 |
2020-01-21 | 09:25:00 | 1.89914 | 1.89921 | 1.8991 | 1.89916 | 1 | 28 | 0 | 2020-01-21 09:25:00 |
2020-01-21 | 09:26:00 | 1.89915 | 1.8992 | 1.89899 | 1.89899 | 1 | 28 | 0 | 2020-01-21 09:26:00 |
2020-01-21 | 09:27:00 | 1.89901 | 1.89939 | 1.89901 | 1.89915 | 1 | 28 | 0 | 2020-01-21 09:27:00 |
2020-01-21 | 09:28:00 | 1.89908 | 1.89914 | 1.89879 | 1.89914 | 1 | 28 | 0 | 2020-01-21 09:28:00 |
2020-01-21 | 09:29:00 | 1.89913 | 1.89967 | 1.89906 | 1.89962 | 1 | 28 | 0 | 2020-01-21 09:29:00 |
2020-01-21 | 09:30:00 | 1.89959 | 1.90199 | 1.89959 | 1.90177 | 1 | 28 | 0 | 2020-01-21 09:30:00 |
2020-01-21 | 09:31:00 | 1.9018 | 1.90268 | 1.9018 | 1.9024 | 1 | 28 | 0 | 2020-01-21 09:31:00 |
2020-01-21 | 09:32:00 | 1.90239 | 1.90309 | 1.90239 | 1.90283 | 1 | 28 | 0 | 2020-01-21 09:32:00 |
2020-01-21 | 09:33:00 | 1.90277 | 1.90277 | 1.90171 | 1.90198 | 1 | 28 | 0 | 2020-01-21 09:33:00 |
2020-01-21 | 09:34:00 | 1.90197 | 1.9021 | 1.9016 | 1.90186 | 1 | 28 | 0 | 2020-01-21 09:34:00 |
2020-01-21 | 09:35:00 | 1.90186 | 1.90221 | 1.9018 | 1.9018 | 1 | 28 | 0 | 2020-01-21 09:35:00 |
2020-01-21 | 09:36:00 | 1.9018 | 1.90256 | 1.9018 | 1.90256 | 1 | 28 | 0 | 2020-01-21 09:36:00 |
2020-01-21 | 09:37:00 | 1.90257 | 1.90307 | 1.90255 | 1.90256 | 1 | 28 | 0 | 2020-01-21 09:37:00 |
2020-01-21 | 09:38:00 | 1.90257 | 1.9026 | 1.90177 | 1.90184 | 1 | 28 | 0 | 2020-01-21 09:38:00 |
2020-01-21 | 09:39:00 | 1.90183 | 1.90206 | 1.90149 | 1.90206 | 1 | 28 | 0 | 2020-01-21 09:39:00 |
2020-01-21 | 09:40:00 | 1.90206 | 1.90252 | 1.90206 | 1.90245 | 1 | 28 | 0 | 2020-01-21 09:40:00 |
2020-01-21 | 09:41:00 | 1.90248 | 1.9032 | 1.90248 | 1.90298 | 1 | 28 | 0 | 2020-01-21 09:41:00 |
2020-01-21 | 09:42:00 | 1.90298 | 1.90321 | 1.90285 | 1.90316 | 1 | 28 | 0 | 2020-01-21 09:42:00 |
2020-01-21 | 09:43:00 | 1.90319 | 1.90345 | 1.90301 | 1.90345 | 1 | 28 | 0 | 2020-01-21 09:43:00 |
2020-01-21 | 09:44:00 | 1.90349 | 1.90397 | 1.90319 | 1.90319 | 1 | 28 | 0 | 2020-01-21 09:44:00 |
2020-01-21 | 09:45:00 | 1.90323 | 1.9035 | 1.90323 | 1.90336 | 1 | 28 | 0 | 2020-01-21 09:45:00 |
2020-01-21 | 09:46:00 | 1.90337 | 1.90337 | 1.90285 | 1.90303 | 1 | 28 | 0 | 2020-01-21 09:46:00 |
2020-01-21 | 09:47:00 | 1.90302 | 1.90317 | 1.90277 | 1.90277 | 1 | 28 | 0 | 2020-01-21 09:47:00 |
2020-01-21 | 09:48:00 | 1.90272 | 1.90272 | 1.90192 | 1.90192 | 1 | 28 | 0 | 2020-01-21 09:48:00 |
2020-01-21 | 09:49:00 | 1.90191 | 1.902 | 1.90169 | 1.902 | 1 | 28 | 0 | 2020-01-21 09:49:00 |
2020-01-21 | 09:50:00 | 1.90206 | 1.90257 | 1.90206 | 1.90254 | 1 | 28 | 0 | 2020-01-21 09:50:00 |
2020-01-21 | 09:51:00 | 1.90255 | 1.90256 | 1.90235 | 1.9025 | 1 | 28 | 0 | 2020-01-21 09:51:00 |
2020-01-21 | 09:52:00 | 1.9025 | 1.90269 | 1.90234 | 1.90253 | 1 | 28 | 0 | 2020-01-21 09:52:00 |
2020-01-21 | 09:53:00 | 1.90252 | 1.90252 | 1.90166 | 1.90166 | 1 | 28 | 0 | 2020-01-21 09:53:00 |
2020-01-21 | 09:54:00 | 1.9016 | 1.90223 | 1.90145 | 1.90222 | 1 | 28 | 0 | 2020-01-21 09:54:00 |
2020-01-21 | 09:55:00 | 1.90223 | 1.90233 | 1.90212 | 1.90219 | 1 | 28 | 0 | 2020-01-21 09:55:00 |
2020-01-21 | 09:56:00 | 1.90219 | 1.90232 | 1.90189 | 1.90189 | 1 | 28 | 0 | 2020-01-21 09:56:00 |
2020-01-21 | 09:57:00 | 1.9019 | 1.90214 | 1.90183 | 1.9021 | 1 | 28 | 0 | 2020-01-21 09:57:00 |
2020-01-21 | 09:58:00 | 1.90209 | 1.90213 | 1.90189 | 1.90204 | 1 | 28 | 0 | 2020-01-21 09:58:00 |
2020-01-21 | 09:59:00 | 1.90205 | 1.90227 | 1.90194 | 1.90225 | 1 | 28 | 0 | 2020-01-21 09:59:00 |
2020-01-21 | 10:00:00 | 1.90223 | 1.90269 | 1.90206 | 1.90256 | 1 | 28 | 0 | 2020-01-21 10:00:00 |
2020-01-21 | 10:01:00 | 1.90257 | 1.90261 | 1.90223 | 1.90223 | 1 | 28 | 0 | 2020-01-21 10:01:00 |
2020-01-21 | 10:02:00 | 1.90218 | 1.90234 | 1.90216 | 1.90231 | 1 | 28 | 0 | 2020-01-21 10:02:00 |
2020-01-21 | 10:03:00 | 1.90232 | 1.90266 | 1.90215 | 1.90264 | 1 | 28 | 0 | 2020-01-21 10:03:00 |
2020-01-21 | 10:04:00 | 1.90262 | 1.90272 | 1.90231 | 1.90266 | 1 | 28 | 0 | 2020-01-21 10:04:00 |
2020-01-21 | 10:05:00 | 1.90269 | 1.90297 | 1.90269 | 1.90297 | 1 | 28 | 0 | 2020-01-21 10:05:00 |
2020-01-21 | 10:06:00 | 1.90297 | 1.90326 | 1.90297 | 1.90309 | 1 | 28 | 0 | 2020-01-21 10:06:00 |
2020-01-21 | 10:07:00 | 1.9031 | 1.90328 | 1.90308 | 1.9031 | 1 | 28 | 0 | 2020-01-21 10:07:00 |
2020-01-21 | 10:08:00 | 1.9031 | 1.90311 | 1.90265 | 1.90286 | 1 | 28 | 0 | 2020-01-21 10:08:00 |
2020-01-21 | 10:09:00 | 1.90286 | 1.903 | 1.9026 | 1.90268 | 1 | 28 | 0 | 2020-01-21 10:09:00 |
2020-01-21 | 10:10:00 | 1.90272 | 1.90281 | 1.90266 | 1.90271 | 1 | 28 | 0 | 2020-01-21 10:10:00 |
2020-01-21 | 10:11:00 | 1.90268 | 1.90268 | 1.90233 | 1.90234 | 1 | 28 | 0 | 2020-01-21 10:11:00 |
2020-01-21 | 10:12:00 | 1.90231 | 1.90273 | 1.90226 | 1.90273 | 1 | 28 | 0 | 2020-01-21 10:12:00 |
2020-01-21 | 10:13:00 | 1.90274 | 1.90274 | 1.90246 | 1.90267 | 1 | 28 | 0 | 2020-01-21 10:13:00 |
2020-01-21 | 10:14:00 | 1.9027 | 1.90272 | 1.90221 | 1.90227 | 1 | 28 | 0 | 2020-01-21 10:14:00 |
2020-01-21 | 10:15:00 | 1.90227 | 1.90241 | 1.90172 | 1.90174 | 1 | 28 | 0 | 2020-01-21 10:15:00 |
2020-01-21 | 10:16:00 | 1.90176 | 1.90213 | 1.90176 | 1.90183 | 1 | 28 | 0 | 2020-01-21 10:16:00 |
2020-01-21 | 10:17:00 | 1.90183 | 1.90214 | 1.90182 | 1.90195 | 1 | 28 | 0 | 2020-01-21 10:17:00 |
2020-01-21 | 10:18:00 | 1.90195 | 1.90261 | 1.90186 | 1.90247 | 1 | 28 | 0 | 2020-01-21 10:18:00 |
2020-01-21 | 10:19:00 | 1.90243 | 1.90248 | 1.90236 | 1.90248 | 1 | 28 | 0 | 2020-01-21 10:19:00 |
2020-01-21 | 10:20:00 | 1.90248 | 1.90315 | 1.90248 | 1.90315 | 1 | 28 | 0 | 2020-01-21 10:20:00 |
2020-01-21 | 10:21:00 | 1.90315 | 1.90315 | 1.90268 | 1.90282 | 1 | 28 | 0 | 2020-01-21 10:21:00 |
2020-01-21 | 10:22:00 | 1.90286 | 1.90294 | 1.90248 | 1.90253 | 1 | 28 | 0 | 2020-01-21 10:22:00 |
2020-01-21 | 10:23:00 | 1.90258 | 1.90266 | 1.90253 | 1.90266 | 1 | 28 | 0 | 2020-01-21 10:23:00 |
2020-01-21 | 10:24:00 | 1.90264 | 1.90264 | 1.90242 | 1.9025 | 1 | 28 | 0 | 2020-01-21 10:24:00 |
2020-01-21 | 10:25:00 | 1.9025 | 1.90257 | 1.90222 | 1.90241 | 1 | 28 | 0 | 2020-01-21 10:25:00 |
2020-01-21 | 10:26:00 | 1.90244 | 1.9028 | 1.9024 | 1.90264 | 1 | 28 | 0 | 2020-01-21 10:26:00 |
2020-01-21 | 10:27:00 | 1.90265 | 1.90278 | 1.90261 | 1.90271 | 1 | 28 | 0 | 2020-01-21 10:27:00 |
2020-01-21 | 10:28:00 | 1.90271 | 1.90304 | 1.9026 | 1.90262 | 1 | 28 | 0 | 2020-01-21 10:28:00 |
2020-01-21 | 10:29:00 | 1.90265 | 1.90265 | 1.90238 | 1.9024 | 1 | 28 | 0 | 2020-01-21 10:29:00 |
2020-01-21 | 10:30:00 | 1.9024 | 1.9025 | 1.90225 | 1.90234 | 1 | 28 | 0 | 2020-01-21 10:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.