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 | 18:51:00 | 1.9054 | 1.90547 | 1.9054 | 1.90547 | 1 | 28 | 0 | 2020-01-21 18:51:00 |
2020-01-21 | 18:52:00 | 1.90548 | 1.90587 | 1.90547 | 1.90587 | 1 | 28 | 0 | 2020-01-21 18:52:00 |
2020-01-21 | 18:53:00 | 1.90588 | 1.90597 | 1.90574 | 1.90583 | 1 | 28 | 0 | 2020-01-21 18:53:00 |
2020-01-21 | 18:54:00 | 1.90583 | 1.90622 | 1.90579 | 1.90611 | 1 | 28 | 0 | 2020-01-21 18:54:00 |
2020-01-21 | 18:55:00 | 1.90607 | 1.90627 | 1.90603 | 1.90627 | 1 | 28 | 0 | 2020-01-21 18:55:00 |
2020-01-21 | 18:56:00 | 1.90626 | 1.90628 | 1.90596 | 1.90596 | 1 | 28 | 0 | 2020-01-21 18:56:00 |
2020-01-21 | 18:57:00 | 1.90595 | 1.90643 | 1.90594 | 1.90641 | 1 | 28 | 0 | 2020-01-21 18:57:00 |
2020-01-21 | 18:58:00 | 1.90641 | 1.90644 | 1.90603 | 1.90604 | 1 | 28 | 0 | 2020-01-21 18:58:00 |
2020-01-21 | 18:59:00 | 1.90605 | 1.90649 | 1.90605 | 1.90622 | 1 | 28 | 0 | 2020-01-21 18:59:00 |
2020-01-21 | 19:00:00 | 1.90621 | 1.90621 | 1.90594 | 1.906 | 1 | 28 | 0 | 2020-01-21 19:00:00 |
2020-01-21 | 19:01:00 | 1.90601 | 1.90601 | 1.90573 | 1.90582 | 1 | 28 | 0 | 2020-01-21 19:01:00 |
2020-01-21 | 19:02:00 | 1.90582 | 1.90582 | 1.9057 | 1.9057 | 1 | 28 | 0 | 2020-01-21 19:02:00 |
2020-01-21 | 19:03:00 | 1.9057 | 1.90581 | 1.90557 | 1.90577 | 1 | 28 | 0 | 2020-01-21 19:03:00 |
2020-01-21 | 19:04:00 | 1.9058 | 1.90595 | 1.90572 | 1.90595 | 1 | 28 | 0 | 2020-01-21 19:04:00 |
2020-01-21 | 19:05:00 | 1.90592 | 1.90609 | 1.90589 | 1.90607 | 1 | 28 | 0 | 2020-01-21 19:05:00 |
2020-01-21 | 19:06:00 | 1.90609 | 1.90618 | 1.90594 | 1.90598 | 1 | 28 | 0 | 2020-01-21 19:06:00 |
2020-01-21 | 19:07:00 | 1.906 | 1.90619 | 1.9059 | 1.90612 | 1 | 28 | 0 | 2020-01-21 19:07:00 |
2020-01-21 | 19:08:00 | 1.90612 | 1.90621 | 1.90612 | 1.90613 | 1 | 28 | 0 | 2020-01-21 19:08:00 |
2020-01-21 | 19:09:00 | 1.90612 | 1.90612 | 1.90596 | 1.90596 | 1 | 28 | 0 | 2020-01-21 19:09:00 |
2020-01-21 | 19:10:00 | 1.90595 | 1.90596 | 1.90582 | 1.90595 | 1 | 28 | 0 | 2020-01-21 19:10:00 |
2020-01-21 | 19:11:00 | 1.90594 | 1.90597 | 1.90573 | 1.90595 | 1 | 28 | 0 | 2020-01-21 19:11:00 |
2020-01-21 | 19:12:00 | 1.90595 | 1.90604 | 1.90593 | 1.90601 | 1 | 28 | 0 | 2020-01-21 19:12:00 |
2020-01-21 | 19:13:00 | 1.90602 | 1.90616 | 1.90598 | 1.90616 | 1 | 28 | 0 | 2020-01-21 19:13:00 |
2020-01-21 | 19:14:00 | 1.90617 | 1.9063 | 1.90617 | 1.90627 | 1 | 28 | 0 | 2020-01-21 19:14:00 |
2020-01-21 | 19:15:00 | 1.90627 | 1.90628 | 1.90599 | 1.90599 | 1 | 28 | 0 | 2020-01-21 19:15:00 |
2020-01-21 | 19:16:00 | 1.90598 | 1.90604 | 1.90588 | 1.90599 | 1 | 28 | 0 | 2020-01-21 19:16:00 |
2020-01-21 | 19:17:00 | 1.90599 | 1.90612 | 1.90591 | 1.90591 | 1 | 28 | 0 | 2020-01-21 19:17:00 |
2020-01-21 | 19:18:00 | 1.90591 | 1.90593 | 1.90588 | 1.90593 | 1 | 28 | 0 | 2020-01-21 19:18:00 |
2020-01-21 | 19:19:00 | 1.90593 | 1.90593 | 1.90561 | 1.90561 | 1 | 28 | 0 | 2020-01-21 19:19:00 |
2020-01-21 | 19:20:00 | 1.90562 | 1.90608 | 1.90557 | 1.906 | 1 | 28 | 0 | 2020-01-21 19:20:00 |
2020-01-21 | 19:21:00 | 1.906 | 1.90611 | 1.90592 | 1.90608 | 1 | 28 | 0 | 2020-01-21 19:21:00 |
2020-01-21 | 19:22:00 | 1.90608 | 1.90614 | 1.90607 | 1.90613 | 1 | 28 | 0 | 2020-01-21 19:22:00 |
2020-01-21 | 19:23:00 | 1.90613 | 1.9062 | 1.90609 | 1.9061 | 1 | 28 | 0 | 2020-01-21 19:23:00 |
2020-01-21 | 19:24:00 | 1.9061 | 1.90644 | 1.9061 | 1.90643 | 1 | 28 | 0 | 2020-01-21 19:24:00 |
2020-01-21 | 19:25:00 | 1.90643 | 1.90644 | 1.90626 | 1.90629 | 1 | 28 | 0 | 2020-01-21 19:25:00 |
2020-01-21 | 19:26:00 | 1.90629 | 1.90657 | 1.90629 | 1.90654 | 1 | 28 | 0 | 2020-01-21 19:26:00 |
2020-01-21 | 19:27:00 | 1.90658 | 1.90662 | 1.90644 | 1.90659 | 1 | 28 | 0 | 2020-01-21 19:27:00 |
2020-01-21 | 19:28:00 | 1.90662 | 1.907 | 1.90662 | 1.907 | 1 | 28 | 0 | 2020-01-21 19:28:00 |
2020-01-21 | 19:29:00 | 1.90701 | 1.90701 | 1.90667 | 1.90669 | 1 | 28 | 0 | 2020-01-21 19:29:00 |
2020-01-21 | 19:30:00 | 1.90669 | 1.90675 | 1.90669 | 1.9067 | 1 | 28 | 0 | 2020-01-21 19:30:00 |
2020-01-21 | 19:31:00 | 1.9067 | 1.90671 | 1.90667 | 1.90671 | 1 | 28 | 0 | 2020-01-21 19:31:00 |
2020-01-21 | 19:32:00 | 1.9067 | 1.90679 | 1.90663 | 1.90663 | 1 | 28 | 0 | 2020-01-21 19:32:00 |
2020-01-21 | 19:33:00 | 1.90663 | 1.90671 | 1.90662 | 1.90664 | 1 | 28 | 0 | 2020-01-21 19:33:00 |
2020-01-21 | 19:34:00 | 1.90663 | 1.90724 | 1.90663 | 1.90723 | 1 | 28 | 0 | 2020-01-21 19:34:00 |
2020-01-21 | 19:35:00 | 1.90723 | 1.90723 | 1.90692 | 1.90715 | 1 | 28 | 0 | 2020-01-21 19:35:00 |
2020-01-21 | 19:36:00 | 1.90716 | 1.90716 | 1.90687 | 1.90706 | 1 | 28 | 0 | 2020-01-21 19:36:00 |
2020-01-21 | 19:37:00 | 1.90706 | 1.90711 | 1.90697 | 1.90701 | 1 | 28 | 0 | 2020-01-21 19:37:00 |
2020-01-21 | 19:38:00 | 1.90701 | 1.90706 | 1.90697 | 1.90704 | 1 | 28 | 0 | 2020-01-21 19:38:00 |
2020-01-21 | 19:39:00 | 1.90704 | 1.90716 | 1.90696 | 1.90703 | 1 | 28 | 0 | 2020-01-21 19:39:00 |
2020-01-21 | 19:40:00 | 1.907 | 1.907 | 1.90688 | 1.90694 | 1 | 28 | 0 | 2020-01-21 19:40:00 |
2020-01-21 | 19:41:00 | 1.90693 | 1.90693 | 1.90658 | 1.90659 | 1 | 28 | 0 | 2020-01-21 19:41:00 |
2020-01-21 | 19:42:00 | 1.90659 | 1.90669 | 1.90659 | 1.90669 | 1 | 28 | 0 | 2020-01-21 19:42:00 |
2020-01-21 | 19:43:00 | 1.90669 | 1.90675 | 1.90665 | 1.90665 | 1 | 28 | 0 | 2020-01-21 19:43:00 |
2020-01-21 | 19:44:00 | 1.90665 | 1.90676 | 1.9066 | 1.90662 | 1 | 28 | 0 | 2020-01-21 19:44:00 |
2020-01-21 | 19:45:00 | 1.90662 | 1.90662 | 1.90646 | 1.90653 | 1 | 28 | 0 | 2020-01-21 19:45:00 |
2020-01-21 | 19:46:00 | 1.90655 | 1.90665 | 1.90646 | 1.90648 | 1 | 28 | 0 | 2020-01-21 19:46:00 |
2020-01-21 | 19:47:00 | 1.90648 | 1.90661 | 1.90648 | 1.90654 | 1 | 28 | 0 | 2020-01-21 19:47:00 |
2020-01-21 | 19:48:00 | 1.90654 | 1.90671 | 1.90651 | 1.90665 | 1 | 28 | 0 | 2020-01-21 19:48:00 |
2020-01-21 | 19:49:00 | 1.90667 | 1.90676 | 1.90661 | 1.90661 | 1 | 28 | 0 | 2020-01-21 19:49:00 |
2020-01-21 | 19:50:00 | 1.90662 | 1.90666 | 1.90655 | 1.90656 | 1 | 28 | 0 | 2020-01-21 19:50:00 |
2020-01-21 | 19:51:00 | 1.90656 | 1.90673 | 1.90647 | 1.90647 | 1 | 28 | 0 | 2020-01-21 19:51:00 |
2020-01-21 | 19:52:00 | 1.90646 | 1.90656 | 1.90638 | 1.90656 | 1 | 28 | 0 | 2020-01-21 19:52:00 |
2020-01-21 | 19:53:00 | 1.90657 | 1.90657 | 1.90644 | 1.90649 | 1 | 28 | 0 | 2020-01-21 19:53:00 |
2020-01-21 | 19:54:00 | 1.90649 | 1.90666 | 1.90649 | 1.90666 | 1 | 28 | 0 | 2020-01-21 19:54:00 |
2020-01-21 | 19:55:00 | 1.90666 | 1.9067 | 1.9065 | 1.90666 | 1 | 28 | 0 | 2020-01-21 19:55:00 |
2020-01-21 | 19:56:00 | 1.90667 | 1.90669 | 1.90654 | 1.90655 | 1 | 28 | 0 | 2020-01-21 19:56:00 |
2020-01-21 | 19:57:00 | 1.90654 | 1.90659 | 1.90642 | 1.90651 | 1 | 28 | 0 | 2020-01-21 19:57:00 |
2020-01-21 | 19:58:00 | 1.90652 | 1.90652 | 1.90633 | 1.90633 | 1 | 28 | 0 | 2020-01-21 19:58:00 |
2020-01-21 | 19:59:00 | 1.90633 | 1.90634 | 1.90616 | 1.9063 | 1 | 28 | 0 | 2020-01-21 19:59:00 |
2020-01-21 | 20:00:00 | 1.90634 | 1.90638 | 1.90634 | 1.90638 | 1 | 28 | 0 | 2020-01-21 20:00:00 |
2020-01-21 | 20:01:00 | 1.90639 | 1.90639 | 1.90632 | 1.90634 | 1 | 28 | 0 | 2020-01-21 20:01:00 |
2020-01-21 | 20:02:00 | 1.90634 | 1.90638 | 1.90622 | 1.90622 | 1 | 28 | 0 | 2020-01-21 20:02:00 |
2020-01-21 | 20:03:00 | 1.90621 | 1.90622 | 1.90591 | 1.90591 | 1 | 28 | 0 | 2020-01-21 20:03:00 |
2020-01-21 | 20:04:00 | 1.90591 | 1.90591 | 1.90547 | 1.90575 | 1 | 28 | 0 | 2020-01-21 20:04:00 |
2020-01-21 | 20:05:00 | 1.90577 | 1.90605 | 1.90577 | 1.90601 | 1 | 28 | 0 | 2020-01-21 20:05:00 |
2020-01-21 | 20:06:00 | 1.90601 | 1.90603 | 1.9059 | 1.90598 | 1 | 28 | 0 | 2020-01-21 20:06:00 |
2020-01-21 | 20:07:00 | 1.90598 | 1.90644 | 1.90597 | 1.90644 | 1 | 28 | 0 | 2020-01-21 20:07:00 |
2020-01-21 | 20:08:00 | 1.90644 | 1.90647 | 1.90626 | 1.9063 | 1 | 28 | 0 | 2020-01-21 20:08:00 |
2020-01-21 | 20:09:00 | 1.90629 | 1.90629 | 1.90613 | 1.9062 | 1 | 28 | 0 | 2020-01-21 20:09:00 |
2020-01-21 | 20:10:00 | 1.9062 | 1.90623 | 1.90588 | 1.90588 | 1 | 28 | 0 | 2020-01-21 20:10:00 |
2020-01-21 | 20:11:00 | 1.90587 | 1.90594 | 1.90564 | 1.90569 | 1 | 28 | 0 | 2020-01-21 20:11:00 |
2020-01-21 | 20:12:00 | 1.90566 | 1.90578 | 1.90559 | 1.90577 | 1 | 28 | 0 | 2020-01-21 20:12:00 |
2020-01-21 | 20:13:00 | 1.90575 | 1.90576 | 1.90568 | 1.90573 | 1 | 28 | 0 | 2020-01-21 20:13:00 |
2020-01-21 | 20:14:00 | 1.90574 | 1.90594 | 1.90574 | 1.90591 | 1 | 28 | 0 | 2020-01-21 20:14:00 |
2020-01-21 | 20:15:00 | 1.90592 | 1.90628 | 1.90586 | 1.90621 | 1 | 28 | 0 | 2020-01-21 20:15:00 |
2020-01-21 | 20:16:00 | 1.90622 | 1.90622 | 1.90595 | 1.90595 | 1 | 28 | 0 | 2020-01-21 20:16:00 |
2020-01-21 | 20:17:00 | 1.90591 | 1.90604 | 1.90585 | 1.90595 | 1 | 28 | 0 | 2020-01-21 20:17:00 |
2020-01-21 | 20:18:00 | 1.90595 | 1.90595 | 1.90584 | 1.90587 | 1 | 28 | 0 | 2020-01-21 20:18:00 |
2020-01-21 | 20:19:00 | 1.90586 | 1.90592 | 1.90581 | 1.90583 | 1 | 28 | 0 | 2020-01-21 20:19:00 |
2020-01-21 | 20:20:00 | 1.90583 | 1.90583 | 1.90569 | 1.90575 | 1 | 28 | 0 | 2020-01-21 20:20:00 |
2020-01-21 | 20:21:00 | 1.90575 | 1.90592 | 1.90575 | 1.90586 | 1 | 28 | 0 | 2020-01-21 20:21:00 |
2020-01-21 | 20:22:00 | 1.90586 | 1.90603 | 1.90584 | 1.90602 | 1 | 28 | 0 | 2020-01-21 20:22:00 |
2020-01-21 | 20:23:00 | 1.90602 | 1.90602 | 1.90595 | 1.90596 | 1 | 28 | 0 | 2020-01-21 20:23:00 |
2020-01-21 | 20:24:00 | 1.90596 | 1.90603 | 1.90596 | 1.90598 | 1 | 28 | 0 | 2020-01-21 20:24:00 |
2020-01-21 | 20:25:00 | 1.90597 | 1.9061 | 1.90597 | 1.90601 | 1 | 28 | 0 | 2020-01-21 20:25:00 |
2020-01-21 | 20:26:00 | 1.90601 | 1.90613 | 1.90601 | 1.90609 | 1 | 28 | 0 | 2020-01-21 20:26:00 |
2020-01-21 | 20:27:00 | 1.90609 | 1.90614 | 1.90594 | 1.90595 | 1 | 28 | 0 | 2020-01-21 20:27:00 |
2020-01-21 | 20:28:00 | 1.90595 | 1.90613 | 1.90595 | 1.90613 | 1 | 28 | 0 | 2020-01-21 20:28:00 |
2020-01-21 | 20:29:00 | 1.90614 | 1.9062 | 1.90608 | 1.90608 | 1 | 28 | 0 | 2020-01-21 20:29:00 |
2020-01-21 | 20:30:00 | 1.90609 | 1.90617 | 1.90602 | 1.90602 | 1 | 28 | 0 | 2020-01-21 20:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.