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 | 20:31:00 | 1.906 | 1.90614 | 1.90599 | 1.90614 | 1 | 28 | 0 | 2020-01-21 20:31:00 |
2020-01-21 | 20:32:00 | 1.90613 | 1.90613 | 1.9061 | 1.9061 | 1 | 28 | 0 | 2020-01-21 20:32:00 |
2020-01-21 | 20:33:00 | 1.90609 | 1.90614 | 1.90608 | 1.90614 | 1 | 28 | 0 | 2020-01-21 20:33:00 |
2020-01-21 | 20:34:00 | 1.90614 | 1.90614 | 1.90595 | 1.90595 | 1 | 28 | 0 | 2020-01-21 20:34:00 |
2020-01-21 | 20:35:00 | 1.90595 | 1.90597 | 1.90593 | 1.90596 | 1 | 28 | 0 | 2020-01-21 20:35:00 |
2020-01-21 | 20:36:00 | 1.90597 | 1.90602 | 1.90597 | 1.90598 | 1 | 28 | 0 | 2020-01-21 20:36:00 |
2020-01-21 | 20:37:00 | 1.90598 | 1.90598 | 1.90593 | 1.90595 | 1 | 28 | 0 | 2020-01-21 20:37:00 |
2020-01-21 | 20:38:00 | 1.90595 | 1.90597 | 1.90574 | 1.90574 | 1 | 28 | 0 | 2020-01-21 20:38:00 |
2020-01-21 | 20:39:00 | 1.90574 | 1.90589 | 1.90567 | 1.90567 | 1 | 28 | 0 | 2020-01-21 20:39:00 |
2020-01-21 | 20:40:00 | 1.90567 | 1.90583 | 1.90564 | 1.90565 | 1 | 28 | 0 | 2020-01-21 20:40:00 |
2020-01-21 | 20:41:00 | 1.90565 | 1.90571 | 1.9056 | 1.9056 | 1 | 28 | 0 | 2020-01-21 20:41:00 |
2020-01-21 | 20:42:00 | 1.9056 | 1.9056 | 1.90555 | 1.90557 | 1 | 28 | 0 | 2020-01-21 20:42:00 |
2020-01-21 | 20:43:00 | 1.90559 | 1.90567 | 1.90557 | 1.90564 | 1 | 28 | 0 | 2020-01-21 20:43:00 |
2020-01-21 | 20:44:00 | 1.90565 | 1.90565 | 1.90528 | 1.90535 | 1 | 28 | 0 | 2020-01-21 20:44:00 |
2020-01-21 | 20:45:00 | 1.90536 | 1.90549 | 1.90536 | 1.90543 | 1 | 28 | 0 | 2020-01-21 20:45:00 |
2020-01-21 | 20:46:00 | 1.90543 | 1.90546 | 1.90538 | 1.90545 | 1 | 28 | 0 | 2020-01-21 20:46:00 |
2020-01-21 | 20:47:00 | 1.90546 | 1.90547 | 1.90533 | 1.90533 | 1 | 28 | 0 | 2020-01-21 20:47:00 |
2020-01-21 | 20:48:00 | 1.90532 | 1.90547 | 1.90532 | 1.90546 | 1 | 28 | 0 | 2020-01-21 20:48:00 |
2020-01-21 | 20:49:00 | 1.90544 | 1.90544 | 1.90536 | 1.90538 | 1 | 28 | 0 | 2020-01-21 20:49:00 |
2020-01-21 | 20:50:00 | 1.90538 | 1.90549 | 1.90536 | 1.90541 | 1 | 28 | 0 | 2020-01-21 20:50:00 |
2020-01-21 | 20:51:00 | 1.9054 | 1.9054 | 1.90508 | 1.90512 | 1 | 28 | 0 | 2020-01-21 20:51:00 |
2020-01-21 | 20:52:00 | 1.90512 | 1.90526 | 1.90511 | 1.90524 | 1 | 28 | 0 | 2020-01-21 20:52:00 |
2020-01-21 | 20:53:00 | 1.90524 | 1.90546 | 1.90524 | 1.90542 | 1 | 28 | 0 | 2020-01-21 20:53:00 |
2020-01-21 | 20:54:00 | 1.90544 | 1.90562 | 1.90544 | 1.90559 | 1 | 28 | 0 | 2020-01-21 20:54:00 |
2020-01-21 | 20:55:00 | 1.90559 | 1.90559 | 1.90538 | 1.90541 | 1 | 28 | 0 | 2020-01-21 20:55:00 |
2020-01-21 | 20:56:00 | 1.90539 | 1.90544 | 1.90531 | 1.90534 | 1 | 28 | 0 | 2020-01-21 20:56:00 |
2020-01-21 | 20:57:00 | 1.90535 | 1.90565 | 1.9053 | 1.90565 | 1 | 28 | 0 | 2020-01-21 20:57:00 |
2020-01-21 | 20:58:00 | 1.90566 | 1.9057 | 1.90544 | 1.90547 | 1 | 28 | 0 | 2020-01-21 20:58:00 |
2020-01-21 | 20:59:00 | 1.90547 | 1.90568 | 1.90545 | 1.90555 | 1 | 28 | 0 | 2020-01-21 20:59:00 |
2020-01-21 | 21:00:00 | 1.90558 | 1.90567 | 1.90539 | 1.90539 | 1 | 28 | 0 | 2020-01-21 21:00:00 |
2020-01-21 | 21:01:00 | 1.90538 | 1.90567 | 1.90537 | 1.90565 | 1 | 28 | 0 | 2020-01-21 21:01:00 |
2020-01-21 | 21:02:00 | 1.90567 | 1.90582 | 1.90545 | 1.90545 | 1 | 28 | 0 | 2020-01-21 21:02:00 |
2020-01-21 | 21:03:00 | 1.90544 | 1.90549 | 1.90537 | 1.90537 | 1 | 28 | 0 | 2020-01-21 21:03:00 |
2020-01-21 | 21:04:00 | 1.90536 | 1.9054 | 1.90535 | 1.90535 | 1 | 28 | 0 | 2020-01-21 21:04:00 |
2020-01-21 | 21:05:00 | 1.90535 | 1.90535 | 1.90531 | 1.90532 | 1 | 28 | 0 | 2020-01-21 21:05:00 |
2020-01-21 | 21:06:00 | 1.90532 | 1.90534 | 1.90529 | 1.90534 | 1 | 28 | 0 | 2020-01-21 21:06:00 |
2020-01-21 | 21:07:00 | 1.90534 | 1.90537 | 1.90532 | 1.90536 | 1 | 28 | 0 | 2020-01-21 21:07:00 |
2020-01-21 | 21:08:00 | 1.90536 | 1.9054 | 1.90535 | 1.90538 | 1 | 28 | 0 | 2020-01-21 21:08:00 |
2020-01-21 | 21:09:00 | 1.90538 | 1.90539 | 1.90533 | 1.90534 | 1 | 28 | 0 | 2020-01-21 21:09:00 |
2020-01-21 | 21:10:00 | 1.90534 | 1.90562 | 1.90534 | 1.90562 | 1 | 28 | 0 | 2020-01-21 21:10:00 |
2020-01-21 | 21:11:00 | 1.90562 | 1.90569 | 1.90549 | 1.90569 | 1 | 28 | 0 | 2020-01-21 21:11:00 |
2020-01-21 | 21:12:00 | 1.90569 | 1.90572 | 1.90567 | 1.90572 | 1 | 28 | 0 | 2020-01-21 21:12:00 |
2020-01-21 | 21:13:00 | 1.90572 | 1.90574 | 1.90556 | 1.90566 | 1 | 28 | 0 | 2020-01-21 21:13:00 |
2020-01-21 | 21:14:00 | 1.90566 | 1.90567 | 1.90554 | 1.90565 | 1 | 28 | 0 | 2020-01-21 21:14:00 |
2020-01-21 | 21:15:00 | 1.90565 | 1.90565 | 1.90549 | 1.90555 | 1 | 28 | 0 | 2020-01-21 21:15:00 |
2020-01-21 | 21:16:00 | 1.90555 | 1.90556 | 1.90551 | 1.90552 | 1 | 28 | 0 | 2020-01-21 21:16:00 |
2020-01-21 | 21:17:00 | 1.90551 | 1.90562 | 1.90551 | 1.90553 | 1 | 28 | 0 | 2020-01-21 21:17:00 |
2020-01-21 | 21:18:00 | 1.90553 | 1.90563 | 1.90553 | 1.90563 | 1 | 28 | 0 | 2020-01-21 21:18:00 |
2020-01-21 | 21:19:00 | 1.90563 | 1.90565 | 1.90563 | 1.90565 | 1 | 28 | 0 | 2020-01-21 21:19:00 |
2020-01-21 | 21:20:00 | 1.90566 | 1.90574 | 1.90564 | 1.90573 | 1 | 28 | 0 | 2020-01-21 21:20:00 |
2020-01-21 | 21:21:00 | 1.90573 | 1.90575 | 1.90572 | 1.90575 | 1 | 28 | 0 | 2020-01-21 21:21:00 |
2020-01-21 | 21:22:00 | 1.90575 | 1.90575 | 1.90569 | 1.90572 | 1 | 28 | 0 | 2020-01-21 21:22:00 |
2020-01-21 | 21:23:00 | 1.90572 | 1.90573 | 1.9057 | 1.9057 | 1 | 28 | 0 | 2020-01-21 21:23:00 |
2020-01-21 | 21:24:00 | 1.9057 | 1.90584 | 1.9057 | 1.9057 | 1 | 28 | 0 | 2020-01-21 21:24:00 |
2020-01-21 | 21:25:00 | 1.90571 | 1.90572 | 1.90568 | 1.90568 | 1 | 28 | 0 | 2020-01-21 21:25:00 |
2020-01-21 | 21:26:00 | 1.90567 | 1.90568 | 1.90547 | 1.9055 | 1 | 28 | 0 | 2020-01-21 21:26:00 |
2020-01-21 | 21:27:00 | 1.9055 | 1.90559 | 1.9055 | 1.90552 | 1 | 28 | 0 | 2020-01-21 21:27:00 |
2020-01-21 | 21:28:00 | 1.90552 | 1.90555 | 1.90551 | 1.90552 | 1 | 28 | 0 | 2020-01-21 21:28:00 |
2020-01-21 | 21:29:00 | 1.90552 | 1.90557 | 1.90542 | 1.90556 | 1 | 28 | 0 | 2020-01-21 21:29:00 |
2020-01-21 | 21:30:00 | 1.90557 | 1.90557 | 1.9055 | 1.9055 | 1 | 28 | 0 | 2020-01-21 21:30:00 |
2020-01-21 | 21:31:00 | 1.90549 | 1.90549 | 1.90534 | 1.90535 | 1 | 28 | 0 | 2020-01-21 21:31:00 |
2020-01-21 | 21:32:00 | 1.90535 | 1.9054 | 1.90535 | 1.90539 | 1 | 28 | 0 | 2020-01-21 21:32:00 |
2020-01-21 | 21:33:00 | 1.90539 | 1.90544 | 1.90538 | 1.90539 | 1 | 28 | 0 | 2020-01-21 21:33:00 |
2020-01-21 | 21:34:00 | 1.90539 | 1.90539 | 1.90522 | 1.90523 | 1 | 28 | 0 | 2020-01-21 21:34:00 |
2020-01-21 | 21:35:00 | 1.90523 | 1.90527 | 1.90483 | 1.90483 | 1 | 28 | 0 | 2020-01-21 21:35:00 |
2020-01-21 | 21:36:00 | 1.90484 | 1.90489 | 1.90481 | 1.90482 | 1 | 28 | 0 | 2020-01-21 21:36:00 |
2020-01-21 | 21:37:00 | 1.90482 | 1.90485 | 1.90482 | 1.90483 | 1 | 28 | 0 | 2020-01-21 21:37:00 |
2020-01-21 | 21:38:00 | 1.90483 | 1.90483 | 1.9048 | 1.9048 | 1 | 28 | 0 | 2020-01-21 21:38:00 |
2020-01-21 | 21:39:00 | 1.9048 | 1.90481 | 1.90467 | 1.90467 | 1 | 28 | 0 | 2020-01-21 21:39:00 |
2020-01-21 | 21:40:00 | 1.90467 | 1.90467 | 1.90452 | 1.90455 | 1 | 28 | 0 | 2020-01-21 21:40:00 |
2020-01-21 | 21:41:00 | 1.90455 | 1.90468 | 1.90455 | 1.90465 | 1 | 28 | 0 | 2020-01-21 21:41:00 |
2020-01-21 | 21:42:00 | 1.90465 | 1.90466 | 1.90459 | 1.9046 | 1 | 28 | 0 | 2020-01-21 21:42:00 |
2020-01-21 | 21:43:00 | 1.9046 | 1.90479 | 1.90459 | 1.90479 | 1 | 28 | 0 | 2020-01-21 21:43:00 |
2020-01-21 | 21:44:00 | 1.90479 | 1.90479 | 1.90456 | 1.90457 | 1 | 28 | 0 | 2020-01-21 21:44:00 |
2020-01-21 | 21:45:00 | 1.90457 | 1.90485 | 1.90457 | 1.90482 | 1 | 28 | 0 | 2020-01-21 21:45:00 |
2020-01-21 | 21:46:00 | 1.90481 | 1.90499 | 1.90479 | 1.90498 | 1 | 28 | 0 | 2020-01-21 21:46:00 |
2020-01-21 | 21:47:00 | 1.90497 | 1.90501 | 1.90496 | 1.90498 | 1 | 28 | 0 | 2020-01-21 21:47:00 |
2020-01-21 | 21:48:00 | 1.90498 | 1.905 | 1.90489 | 1.9049 | 1 | 28 | 0 | 2020-01-21 21:48:00 |
2020-01-21 | 21:49:00 | 1.90489 | 1.90489 | 1.90474 | 1.90476 | 1 | 28 | 0 | 2020-01-21 21:49:00 |
2020-01-21 | 21:50:00 | 1.90476 | 1.90479 | 1.90474 | 1.90479 | 1 | 28 | 0 | 2020-01-21 21:50:00 |
2020-01-21 | 21:51:00 | 1.90479 | 1.90523 | 1.90479 | 1.90522 | 1 | 28 | 0 | 2020-01-21 21:51:00 |
2020-01-21 | 21:52:00 | 1.90522 | 1.90526 | 1.90518 | 1.90519 | 1 | 28 | 0 | 2020-01-21 21:52:00 |
2020-01-21 | 21:53:00 | 1.90519 | 1.90521 | 1.90517 | 1.90518 | 1 | 28 | 0 | 2020-01-21 21:53:00 |
2020-01-21 | 21:54:00 | 1.90519 | 1.90534 | 1.90519 | 1.90531 | 1 | 28 | 0 | 2020-01-21 21:54:00 |
2020-01-21 | 21:55:00 | 1.90532 | 1.90562 | 1.90532 | 1.90562 | 1 | 28 | 0 | 2020-01-21 21:55:00 |
2020-01-21 | 21:56:00 | 1.90546 | 1.90558 | 1.90532 | 1.90553 | 1 | 47 | 0 | 2020-01-21 21:56:00 |
2020-01-21 | 21:57:00 | 1.90554 | 1.9058 | 1.90552 | 1.90576 | 1 | 51 | 0 | 2020-01-21 21:57:00 |
2020-01-21 | 21:58:00 | 1.90572 | 1.90581 | 1.90572 | 1.90575 | 1 | 31 | 0 | 2020-01-21 21:58:00 |
2020-01-21 | 21:59:00 | 1.90576 | 1.9059 | 1.90575 | 1.9059 | 1 | 47 | 0 | 2020-01-21 21:59:00 |
2020-01-21 | 22:00:00 | 1.90561 | 1.90561 | 1.90527 | 1.90542 | 1 | 113 | 0 | 2020-01-21 22:00:00 |
2020-01-21 | 22:01:00 | 1.9054 | 1.90545 | 1.90535 | 1.90538 | 1 | 93 | 0 | 2020-01-21 22:01:00 |
2020-01-21 | 22:02:00 | 1.90545 | 1.90555 | 1.90529 | 1.90536 | 1 | 73 | 0 | 2020-01-21 22:02:00 |
2020-01-21 | 22:03:00 | 1.90534 | 1.9055 | 1.90534 | 1.90548 | 1 | 73 | 0 | 2020-01-21 22:03:00 |
2020-01-21 | 22:04:00 | 1.90547 | 1.90547 | 1.90544 | 1.90544 | 1 | 73 | 0 | 2020-01-21 22:04:00 |
2020-01-21 | 22:05:00 | 1.90544 | 1.90545 | 1.90505 | 1.90505 | 1 | 73 | 0 | 2020-01-21 22:05:00 |
2020-01-21 | 22:06:00 | 1.90517 | 1.9055 | 1.90515 | 1.90522 | 1 | 73 | 0 | 2020-01-21 22:06:00 |
2020-01-21 | 22:07:00 | 1.90505 | 1.90543 | 1.90498 | 1.90543 | 1 | 113 | 0 | 2020-01-21 22:07:00 |
2020-01-21 | 22:08:00 | 1.90544 | 1.90547 | 1.90544 | 1.90547 | 1 | 113 | 0 | 2020-01-21 22:08:00 |
2020-01-21 | 22:09:00 | 1.90547 | 1.90568 | 1.90547 | 1.90568 | 1 | 73 | 0 | 2020-01-21 22:09:00 |
2020-01-21 | 22:10:00 | 1.90568 | 1.90568 | 1.90568 | 1.90568 | 1 | 73 | 0 | 2020-01-21 22:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.