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 | 12:11:00 | 1.90197 | 1.90197 | 1.90182 | 1.90183 | 1 | 28 | 0 | 2020-01-21 12:11:00 |
2020-01-21 | 12:12:00 | 1.90182 | 1.90206 | 1.90178 | 1.90179 | 1 | 28 | 0 | 2020-01-21 12:12:00 |
2020-01-21 | 12:13:00 | 1.90178 | 1.90178 | 1.90158 | 1.90168 | 1 | 28 | 0 | 2020-01-21 12:13:00 |
2020-01-21 | 12:14:00 | 1.90166 | 1.90166 | 1.90132 | 1.90154 | 1 | 28 | 0 | 2020-01-21 12:14:00 |
2020-01-21 | 12:15:00 | 1.90154 | 1.90154 | 1.90119 | 1.90121 | 1 | 28 | 0 | 2020-01-21 12:15:00 |
2020-01-21 | 12:16:00 | 1.90122 | 1.90131 | 1.90122 | 1.90122 | 1 | 28 | 0 | 2020-01-21 12:16:00 |
2020-01-21 | 12:17:00 | 1.90122 | 1.90122 | 1.90104 | 1.90121 | 1 | 28 | 0 | 2020-01-21 12:17:00 |
2020-01-21 | 12:18:00 | 1.90121 | 1.90141 | 1.90121 | 1.9014 | 1 | 28 | 0 | 2020-01-21 12:18:00 |
2020-01-21 | 12:19:00 | 1.90138 | 1.9014 | 1.9013 | 1.90137 | 1 | 28 | 0 | 2020-01-21 12:19:00 |
2020-01-21 | 12:20:00 | 1.90137 | 1.90142 | 1.9013 | 1.90137 | 1 | 28 | 0 | 2020-01-21 12:20:00 |
2020-01-21 | 12:21:00 | 1.90135 | 1.90144 | 1.90134 | 1.90135 | 1 | 28 | 0 | 2020-01-21 12:21:00 |
2020-01-21 | 12:22:00 | 1.90135 | 1.90144 | 1.90127 | 1.90127 | 1 | 28 | 0 | 2020-01-21 12:22:00 |
2020-01-21 | 12:23:00 | 1.90124 | 1.90124 | 1.90117 | 1.90122 | 1 | 28 | 0 | 2020-01-21 12:23:00 |
2020-01-21 | 12:24:00 | 1.90122 | 1.90143 | 1.90122 | 1.90135 | 1 | 28 | 0 | 2020-01-21 12:24:00 |
2020-01-21 | 12:25:00 | 1.90135 | 1.90148 | 1.90125 | 1.90135 | 1 | 28 | 0 | 2020-01-21 12:25:00 |
2020-01-21 | 12:26:00 | 1.90135 | 1.90148 | 1.90135 | 1.90143 | 1 | 28 | 0 | 2020-01-21 12:26:00 |
2020-01-21 | 12:27:00 | 1.90141 | 1.90142 | 1.90129 | 1.90137 | 1 | 28 | 0 | 2020-01-21 12:27:00 |
2020-01-21 | 12:28:00 | 1.9014 | 1.90148 | 1.9014 | 1.90147 | 1 | 28 | 0 | 2020-01-21 12:28:00 |
2020-01-21 | 12:29:00 | 1.90146 | 1.90163 | 1.90134 | 1.90163 | 1 | 28 | 0 | 2020-01-21 12:29:00 |
2020-01-21 | 12:30:00 | 1.90162 | 1.90162 | 1.90098 | 1.90106 | 1 | 28 | 0 | 2020-01-21 12:30:00 |
2020-01-21 | 12:31:00 | 1.90109 | 1.90128 | 1.90108 | 1.90118 | 1 | 28 | 0 | 2020-01-21 12:31:00 |
2020-01-21 | 12:32:00 | 1.90119 | 1.90143 | 1.90115 | 1.90142 | 1 | 28 | 0 | 2020-01-21 12:32:00 |
2020-01-21 | 12:33:00 | 1.90141 | 1.90163 | 1.90141 | 1.90154 | 1 | 28 | 0 | 2020-01-21 12:33:00 |
2020-01-21 | 12:34:00 | 1.90152 | 1.90163 | 1.90152 | 1.90153 | 1 | 28 | 0 | 2020-01-21 12:34:00 |
2020-01-21 | 12:35:00 | 1.90152 | 1.90182 | 1.9015 | 1.90162 | 1 | 28 | 0 | 2020-01-21 12:35:00 |
2020-01-21 | 12:36:00 | 1.90162 | 1.9019 | 1.90162 | 1.9019 | 1 | 28 | 0 | 2020-01-21 12:36:00 |
2020-01-21 | 12:37:00 | 1.9019 | 1.90216 | 1.90187 | 1.90215 | 1 | 28 | 0 | 2020-01-21 12:37:00 |
2020-01-21 | 12:38:00 | 1.90215 | 1.90223 | 1.90189 | 1.90222 | 1 | 28 | 0 | 2020-01-21 12:38:00 |
2020-01-21 | 12:39:00 | 1.90223 | 1.90224 | 1.90186 | 1.90189 | 1 | 28 | 0 | 2020-01-21 12:39:00 |
2020-01-21 | 12:40:00 | 1.90186 | 1.90186 | 1.90146 | 1.9015 | 1 | 28 | 0 | 2020-01-21 12:40:00 |
2020-01-21 | 12:41:00 | 1.90151 | 1.90152 | 1.90133 | 1.90138 | 1 | 28 | 0 | 2020-01-21 12:41:00 |
2020-01-21 | 12:42:00 | 1.9014 | 1.9015 | 1.90125 | 1.9015 | 1 | 28 | 0 | 2020-01-21 12:42:00 |
2020-01-21 | 12:43:00 | 1.90153 | 1.90176 | 1.90147 | 1.9015 | 1 | 28 | 0 | 2020-01-21 12:43:00 |
2020-01-21 | 12:44:00 | 1.90146 | 1.90146 | 1.90135 | 1.90138 | 1 | 28 | 0 | 2020-01-21 12:44:00 |
2020-01-21 | 12:45:00 | 1.90136 | 1.90152 | 1.90136 | 1.9015 | 1 | 28 | 0 | 2020-01-21 12:45:00 |
2020-01-21 | 12:46:00 | 1.9015 | 1.90165 | 1.90136 | 1.90142 | 1 | 28 | 0 | 2020-01-21 12:46:00 |
2020-01-21 | 12:47:00 | 1.90141 | 1.90156 | 1.90128 | 1.90129 | 1 | 28 | 0 | 2020-01-21 12:47:00 |
2020-01-21 | 12:48:00 | 1.90129 | 1.90132 | 1.90105 | 1.90105 | 1 | 28 | 0 | 2020-01-21 12:48:00 |
2020-01-21 | 12:49:00 | 1.901 | 1.90105 | 1.90077 | 1.90077 | 1 | 28 | 0 | 2020-01-21 12:49:00 |
2020-01-21 | 12:50:00 | 1.90072 | 1.90072 | 1.90022 | 1.90035 | 1 | 28 | 0 | 2020-01-21 12:50:00 |
2020-01-21 | 12:51:00 | 1.90036 | 1.90039 | 1.90008 | 1.90008 | 1 | 28 | 0 | 2020-01-21 12:51:00 |
2020-01-21 | 12:52:00 | 1.90008 | 1.90035 | 1.9 | 1.90035 | 1 | 28 | 0 | 2020-01-21 12:52:00 |
2020-01-21 | 12:53:00 | 1.90038 | 1.90061 | 1.90038 | 1.90053 | 1 | 28 | 0 | 2020-01-21 12:53:00 |
2020-01-21 | 12:54:00 | 1.90054 | 1.90059 | 1.90035 | 1.90056 | 1 | 28 | 0 | 2020-01-21 12:54:00 |
2020-01-21 | 12:55:00 | 1.90057 | 1.90083 | 1.90055 | 1.90073 | 1 | 28 | 0 | 2020-01-21 12:55:00 |
2020-01-21 | 12:56:00 | 1.90071 | 1.90075 | 1.90056 | 1.90075 | 1 | 28 | 0 | 2020-01-21 12:56:00 |
2020-01-21 | 12:57:00 | 1.90074 | 1.90074 | 1.90042 | 1.9005 | 1 | 28 | 0 | 2020-01-21 12:57:00 |
2020-01-21 | 12:58:00 | 1.9005 | 1.90061 | 1.90024 | 1.90024 | 1 | 28 | 0 | 2020-01-21 12:58:00 |
2020-01-21 | 12:59:00 | 1.90022 | 1.90076 | 1.90022 | 1.90074 | 1 | 28 | 0 | 2020-01-21 12:59:00 |
2020-01-21 | 13:00:00 | 1.90072 | 1.90117 | 1.90068 | 1.90098 | 1 | 28 | 0 | 2020-01-21 13:00:00 |
2020-01-21 | 13:01:00 | 1.90101 | 1.90122 | 1.90101 | 1.90107 | 1 | 28 | 0 | 2020-01-21 13:01:00 |
2020-01-21 | 13:02:00 | 1.90105 | 1.90153 | 1.90102 | 1.90144 | 1 | 28 | 0 | 2020-01-21 13:02:00 |
2020-01-21 | 13:03:00 | 1.90145 | 1.90165 | 1.90131 | 1.90131 | 1 | 28 | 0 | 2020-01-21 13:03:00 |
2020-01-21 | 13:04:00 | 1.90133 | 1.90163 | 1.90124 | 1.90151 | 1 | 28 | 0 | 2020-01-21 13:04:00 |
2020-01-21 | 13:05:00 | 1.90148 | 1.90161 | 1.90133 | 1.90134 | 1 | 28 | 0 | 2020-01-21 13:05:00 |
2020-01-21 | 13:06:00 | 1.90138 | 1.90167 | 1.90137 | 1.90146 | 1 | 28 | 0 | 2020-01-21 13:06:00 |
2020-01-21 | 13:07:00 | 1.90145 | 1.90164 | 1.90135 | 1.90162 | 1 | 28 | 0 | 2020-01-21 13:07:00 |
2020-01-21 | 13:08:00 | 1.90163 | 1.90169 | 1.90145 | 1.90165 | 1 | 28 | 0 | 2020-01-21 13:08:00 |
2020-01-21 | 13:09:00 | 1.90169 | 1.90172 | 1.90148 | 1.90148 | 1 | 28 | 0 | 2020-01-21 13:09:00 |
2020-01-21 | 13:10:00 | 1.90147 | 1.90162 | 1.90137 | 1.90155 | 1 | 28 | 0 | 2020-01-21 13:10:00 |
2020-01-21 | 13:11:00 | 1.90156 | 1.90341 | 1.90155 | 1.90313 | 1 | 28 | 0 | 2020-01-21 13:11:00 |
2020-01-21 | 13:12:00 | 1.90318 | 1.90328 | 1.90237 | 1.90258 | 1 | 28 | 0 | 2020-01-21 13:12:00 |
2020-01-21 | 13:13:00 | 1.90258 | 1.90262 | 1.90227 | 1.90233 | 1 | 28 | 0 | 2020-01-21 13:13:00 |
2020-01-21 | 13:14:00 | 1.90233 | 1.90248 | 1.90221 | 1.9023 | 1 | 28 | 0 | 2020-01-21 13:14:00 |
2020-01-21 | 13:15:00 | 1.90229 | 1.90229 | 1.90142 | 1.90142 | 1 | 28 | 0 | 2020-01-21 13:15:00 |
2020-01-21 | 13:16:00 | 1.90141 | 1.90147 | 1.90115 | 1.90116 | 1 | 28 | 0 | 2020-01-21 13:16:00 |
2020-01-21 | 13:17:00 | 1.90115 | 1.9019 | 1.90115 | 1.9019 | 1 | 28 | 0 | 2020-01-21 13:17:00 |
2020-01-21 | 13:18:00 | 1.90194 | 1.90194 | 1.90133 | 1.90173 | 1 | 28 | 0 | 2020-01-21 13:18:00 |
2020-01-21 | 13:19:00 | 1.90175 | 1.90251 | 1.90175 | 1.90242 | 1 | 28 | 0 | 2020-01-21 13:19:00 |
2020-01-21 | 13:20:00 | 1.90236 | 1.90236 | 1.90187 | 1.90194 | 1 | 28 | 0 | 2020-01-21 13:20:00 |
2020-01-21 | 13:21:00 | 1.90192 | 1.90235 | 1.90171 | 1.90235 | 1 | 28 | 0 | 2020-01-21 13:21:00 |
2020-01-21 | 13:22:00 | 1.90232 | 1.90337 | 1.90232 | 1.90292 | 1 | 28 | 0 | 2020-01-21 13:22:00 |
2020-01-21 | 13:23:00 | 1.90285 | 1.90324 | 1.90284 | 1.90301 | 1 | 28 | 0 | 2020-01-21 13:23:00 |
2020-01-21 | 13:24:00 | 1.90302 | 1.90302 | 1.90245 | 1.90273 | 1 | 28 | 0 | 2020-01-21 13:24:00 |
2020-01-21 | 13:25:00 | 1.90275 | 1.90275 | 1.90248 | 1.90262 | 1 | 28 | 0 | 2020-01-21 13:25:00 |
2020-01-21 | 13:26:00 | 1.90264 | 1.90267 | 1.90199 | 1.90202 | 1 | 28 | 0 | 2020-01-21 13:26:00 |
2020-01-21 | 13:27:00 | 1.902 | 1.90231 | 1.90199 | 1.90216 | 1 | 28 | 0 | 2020-01-21 13:27:00 |
2020-01-21 | 13:28:00 | 1.90216 | 1.90217 | 1.90182 | 1.90207 | 1 | 28 | 0 | 2020-01-21 13:28:00 |
2020-01-21 | 13:29:00 | 1.90207 | 1.9021 | 1.90196 | 1.90196 | 1 | 28 | 0 | 2020-01-21 13:29:00 |
2020-01-21 | 13:30:00 | 1.90195 | 1.90216 | 1.90191 | 1.90211 | 1 | 28 | 0 | 2020-01-21 13:30:00 |
2020-01-21 | 13:31:00 | 1.9021 | 1.9021 | 1.90173 | 1.90178 | 1 | 28 | 0 | 2020-01-21 13:31:00 |
2020-01-21 | 13:32:00 | 1.90177 | 1.90211 | 1.90177 | 1.90209 | 1 | 28 | 0 | 2020-01-21 13:32:00 |
2020-01-21 | 13:33:00 | 1.9021 | 1.9021 | 1.90186 | 1.90196 | 1 | 28 | 0 | 2020-01-21 13:33:00 |
2020-01-21 | 13:34:00 | 1.90192 | 1.90215 | 1.90188 | 1.90215 | 1 | 28 | 0 | 2020-01-21 13:34:00 |
2020-01-21 | 13:35:00 | 1.90216 | 1.90242 | 1.90215 | 1.9024 | 1 | 28 | 0 | 2020-01-21 13:35:00 |
2020-01-21 | 13:36:00 | 1.90239 | 1.90261 | 1.90219 | 1.9026 | 1 | 28 | 0 | 2020-01-21 13:36:00 |
2020-01-21 | 13:37:00 | 1.9026 | 1.9026 | 1.90198 | 1.90217 | 1 | 28 | 0 | 2020-01-21 13:37:00 |
2020-01-21 | 13:38:00 | 1.90217 | 1.90245 | 1.9021 | 1.90245 | 1 | 28 | 0 | 2020-01-21 13:38:00 |
2020-01-21 | 13:39:00 | 1.90242 | 1.90242 | 1.90197 | 1.902 | 1 | 28 | 0 | 2020-01-21 13:39:00 |
2020-01-21 | 13:40:00 | 1.90204 | 1.90222 | 1.90204 | 1.90222 | 1 | 28 | 0 | 2020-01-21 13:40:00 |
2020-01-21 | 13:41:00 | 1.90222 | 1.90225 | 1.9018 | 1.9018 | 1 | 28 | 0 | 2020-01-21 13:41:00 |
2020-01-21 | 13:42:00 | 1.90177 | 1.90208 | 1.90175 | 1.90208 | 1 | 28 | 0 | 2020-01-21 13:42:00 |
2020-01-21 | 13:43:00 | 1.9021 | 1.90222 | 1.90203 | 1.90207 | 1 | 28 | 0 | 2020-01-21 13:43:00 |
2020-01-21 | 13:44:00 | 1.90206 | 1.90206 | 1.90186 | 1.90192 | 1 | 28 | 0 | 2020-01-21 13:44:00 |
2020-01-21 | 13:45:00 | 1.90191 | 1.90191 | 1.90158 | 1.90169 | 1 | 28 | 0 | 2020-01-21 13:45:00 |
2020-01-21 | 13:46:00 | 1.9017 | 1.90212 | 1.90163 | 1.90212 | 1 | 28 | 0 | 2020-01-21 13:46:00 |
2020-01-21 | 13:47:00 | 1.90214 | 1.90258 | 1.90214 | 1.90238 | 1 | 28 | 0 | 2020-01-21 13:47:00 |
2020-01-21 | 13:48:00 | 1.90236 | 1.90288 | 1.90235 | 1.90273 | 1 | 28 | 0 | 2020-01-21 13:48:00 |
2020-01-21 | 13:49:00 | 1.90272 | 1.90278 | 1.90258 | 1.90276 | 1 | 28 | 0 | 2020-01-21 13:49:00 |
2020-01-21 | 13:50:00 | 1.90276 | 1.90314 | 1.90269 | 1.90311 | 1 | 28 | 0 | 2020-01-21 13:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.