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 | 22:11:00 | 1.90567 | 1.90567 | 1.90537 | 1.90537 | 1 | 73 | 0 | 2020-01-21 22:11:00 |
2020-01-21 | 22:12:00 | 1.90547 | 1.90556 | 1.90534 | 1.90534 | 1 | 73 | 0 | 2020-01-21 22:12:00 |
2020-01-21 | 22:13:00 | 1.90529 | 1.90553 | 1.90525 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:13:00 |
2020-01-21 | 22:14:00 | 1.90553 | 1.90553 | 1.90552 | 1.90552 | 1 | 73 | 0 | 2020-01-21 22:14:00 |
2020-01-21 | 22:15:00 | 1.90552 | 1.90553 | 1.90552 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:15:00 |
2020-01-21 | 22:16:00 | 1.90553 | 1.90553 | 1.90552 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:16:00 |
2020-01-21 | 22:17:00 | 1.90553 | 1.90555 | 1.90553 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:17:00 |
2020-01-21 | 22:18:00 | 1.90555 | 1.90555 | 1.90552 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:18:00 |
2020-01-21 | 22:19:00 | 1.90553 | 1.90554 | 1.90553 | 1.90554 | 1 | 73 | 0 | 2020-01-21 22:19:00 |
2020-01-21 | 22:20:00 | 1.90554 | 1.90554 | 1.90553 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:20:00 |
2020-01-21 | 22:21:00 | 1.90553 | 1.90554 | 1.90553 | 1.90554 | 1 | 73 | 0 | 2020-01-21 22:21:00 |
2020-01-21 | 22:22:00 | 1.90554 | 1.90555 | 1.90554 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:22:00 |
2020-01-21 | 22:23:00 | 1.90555 | 1.90555 | 1.90555 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:23:00 |
2020-01-21 | 22:24:00 | 1.90555 | 1.90555 | 1.90532 | 1.90532 | 1 | 73 | 0 | 2020-01-21 22:24:00 |
2020-01-21 | 22:25:00 | 1.90533 | 1.90555 | 1.90533 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:25:00 |
2020-01-21 | 22:26:00 | 1.90555 | 1.90556 | 1.90555 | 1.90556 | 1 | 73 | 0 | 2020-01-21 22:26:00 |
2020-01-21 | 22:27:00 | 1.90556 | 1.90556 | 1.90555 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:27:00 |
2020-01-21 | 22:28:00 | 1.90555 | 1.90555 | 1.90553 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:28:00 |
2020-01-21 | 22:29:00 | 1.90553 | 1.90553 | 1.90552 | 1.90552 | 1 | 73 | 0 | 2020-01-21 22:29:00 |
2020-01-21 | 22:30:00 | 1.90551 | 1.90554 | 1.90543 | 1.90553 | 1 | 73 | 0 | 2020-01-21 22:30:00 |
2020-01-21 | 22:31:00 | 1.90552 | 1.90552 | 1.90548 | 1.90548 | 1 | 73 | 0 | 2020-01-21 22:31:00 |
2020-01-21 | 22:32:00 | 1.90548 | 1.90549 | 1.90529 | 1.90546 | 1 | 73 | 0 | 2020-01-21 22:32:00 |
2020-01-21 | 22:33:00 | 1.90546 | 1.90547 | 1.9052 | 1.90526 | 1 | 73 | 0 | 2020-01-21 22:33:00 |
2020-01-21 | 22:34:00 | 1.9052 | 1.90533 | 1.90507 | 1.90507 | 1 | 73 | 0 | 2020-01-21 22:34:00 |
2020-01-21 | 22:35:00 | 1.90506 | 1.90528 | 1.90506 | 1.90527 | 1 | 73 | 0 | 2020-01-21 22:35:00 |
2020-01-21 | 22:36:00 | 1.90527 | 1.90534 | 1.90517 | 1.90517 | 1 | 73 | 0 | 2020-01-21 22:36:00 |
2020-01-21 | 22:37:00 | 1.90518 | 1.90539 | 1.90518 | 1.90539 | 1 | 73 | 0 | 2020-01-21 22:37:00 |
2020-01-21 | 22:38:00 | 1.90539 | 1.90547 | 1.90526 | 1.90547 | 1 | 73 | 0 | 2020-01-21 22:38:00 |
2020-01-21 | 22:39:00 | 1.90547 | 1.90552 | 1.90547 | 1.90552 | 1 | 73 | 0 | 2020-01-21 22:39:00 |
2020-01-21 | 22:40:00 | 1.90552 | 1.90555 | 1.90535 | 1.90555 | 1 | 73 | 0 | 2020-01-21 22:40:00 |
2020-01-21 | 22:41:00 | 1.90555 | 1.90561 | 1.90539 | 1.90551 | 1 | 73 | 0 | 2020-01-21 22:41:00 |
2020-01-21 | 22:42:00 | 1.90558 | 1.90562 | 1.90547 | 1.9056 | 1 | 73 | 0 | 2020-01-21 22:42:00 |
2020-01-21 | 22:43:00 | 1.9056 | 1.90564 | 1.90542 | 1.90564 | 1 | 73 | 0 | 2020-01-21 22:43:00 |
2020-01-21 | 22:44:00 | 1.90564 | 1.90568 | 1.90564 | 1.90568 | 1 | 73 | 0 | 2020-01-21 22:44:00 |
2020-01-21 | 22:45:00 | 1.90568 | 1.90568 | 1.90567 | 1.90568 | 1 | 73 | 0 | 2020-01-21 22:45:00 |
2020-01-21 | 22:46:00 | 1.90568 | 1.9057 | 1.90561 | 1.90561 | 1 | 73 | 0 | 2020-01-21 22:46:00 |
2020-01-21 | 22:47:00 | 1.90555 | 1.90571 | 1.90555 | 1.9056 | 1 | 73 | 0 | 2020-01-21 22:47:00 |
2020-01-21 | 22:48:00 | 1.90557 | 1.90582 | 1.90554 | 1.90575 | 1 | 79 | 0 | 2020-01-21 22:48:00 |
2020-01-21 | 22:49:00 | 1.90579 | 1.90579 | 1.90567 | 1.90579 | 1 | 86 | 0 | 2020-01-21 22:49:00 |
2020-01-21 | 22:50:00 | 1.9058 | 1.90604 | 1.9058 | 1.90604 | 1 | 73 | 0 | 2020-01-21 22:50:00 |
2020-01-21 | 22:51:00 | 1.90605 | 1.90605 | 1.90597 | 1.90597 | 1 | 73 | 0 | 2020-01-21 22:51:00 |
2020-01-21 | 22:52:00 | 1.90596 | 1.90602 | 1.90592 | 1.90595 | 1 | 56 | 0 | 2020-01-21 22:52:00 |
2020-01-21 | 22:53:00 | 1.90595 | 1.90597 | 1.90595 | 1.90597 | 1 | 73 | 0 | 2020-01-21 22:53:00 |
2020-01-21 | 22:54:00 | 1.90597 | 1.90608 | 1.90596 | 1.90606 | 1 | 47 | 0 | 2020-01-21 22:54:00 |
2020-01-21 | 22:55:00 | 1.90606 | 1.90606 | 1.90586 | 1.90586 | 1 | 47 | 0 | 2020-01-21 22:55:00 |
2020-01-21 | 22:56:00 | 1.90586 | 1.90601 | 1.90586 | 1.9059 | 1 | 47 | 0 | 2020-01-21 22:56:00 |
2020-01-21 | 22:57:00 | 1.9059 | 1.90603 | 1.9059 | 1.90596 | 1 | 47 | 0 | 2020-01-21 22:57:00 |
2020-01-21 | 22:58:00 | 1.90596 | 1.90603 | 1.90578 | 1.90586 | 1 | 73 | 0 | 2020-01-21 22:58:00 |
2020-01-21 | 22:59:00 | 1.90586 | 1.90611 | 1.90586 | 1.90598 | 1 | 73 | 0 | 2020-01-21 22:59:00 |
2020-01-21 | 23:00:00 | 1.90608 | 1.90626 | 1.90571 | 1.90606 | 1 | 47 | 0 | 2020-01-21 23:00:00 |
2020-01-21 | 23:01:00 | 1.90609 | 1.90611 | 1.90602 | 1.90611 | 1 | 47 | 0 | 2020-01-21 23:01:00 |
2020-01-21 | 23:02:00 | 1.90611 | 1.90613 | 1.906 | 1.90613 | 1 | 47 | 0 | 2020-01-21 23:02:00 |
2020-01-21 | 23:03:00 | 1.90613 | 1.90615 | 1.90613 | 1.90615 | 1 | 47 | 0 | 2020-01-21 23:03:00 |
2020-01-21 | 23:04:00 | 1.90615 | 1.90617 | 1.90604 | 1.90615 | 1 | 47 | 0 | 2020-01-21 23:04:00 |
2020-01-21 | 23:05:00 | 1.90615 | 1.90615 | 1.90613 | 1.90615 | 1 | 47 | 0 | 2020-01-21 23:05:00 |
2020-01-21 | 23:06:00 | 1.90615 | 1.90615 | 1.90615 | 1.90615 | 1 | 47 | 0 | 2020-01-21 23:06:00 |
2020-01-21 | 23:07:00 | 1.90615 | 1.90616 | 1.90615 | 1.90616 | 1 | 47 | 0 | 2020-01-21 23:07:00 |
2020-01-21 | 23:08:00 | 1.90616 | 1.90616 | 1.90613 | 1.90613 | 1 | 47 | 0 | 2020-01-21 23:08:00 |
2020-01-21 | 23:09:00 | 1.90613 | 1.90613 | 1.9061 | 1.9061 | 1 | 47 | 0 | 2020-01-21 23:09:00 |
2020-01-21 | 23:10:00 | 1.9061 | 1.90615 | 1.90602 | 1.90614 | 1 | 47 | 0 | 2020-01-21 23:10:00 |
2020-01-21 | 23:11:00 | 1.90616 | 1.90618 | 1.90604 | 1.90617 | 1 | 47 | 0 | 2020-01-21 23:11:00 |
2020-01-21 | 23:12:00 | 1.90617 | 1.90617 | 1.90617 | 1.90617 | 1 | 47 | 0 | 2020-01-21 23:12:00 |
2020-01-21 | 23:13:00 | 1.90617 | 1.90617 | 1.90617 | 1.90617 | 1 | 47 | 0 | 2020-01-21 23:13:00 |
2020-01-21 | 23:14:00 | 1.90617 | 1.90617 | 1.90598 | 1.90598 | 1 | 47 | 0 | 2020-01-21 23:14:00 |
2020-01-21 | 23:15:00 | 1.90598 | 1.90612 | 1.90593 | 1.90593 | 1 | 47 | 0 | 2020-01-21 23:15:00 |
2020-01-21 | 23:16:00 | 1.90593 | 1.90593 | 1.90556 | 1.90565 | 1 | 73 | 0 | 2020-01-21 23:16:00 |
2020-01-21 | 23:17:00 | 1.90572 | 1.90575 | 1.90569 | 1.90569 | 1 | 73 | 0 | 2020-01-21 23:17:00 |
2020-01-21 | 23:18:00 | 1.90568 | 1.90568 | 1.90564 | 1.90564 | 1 | 73 | 0 | 2020-01-21 23:18:00 |
2020-01-21 | 23:19:00 | 1.90564 | 1.90576 | 1.90563 | 1.90576 | 1 | 47 | 0 | 2020-01-21 23:19:00 |
2020-01-21 | 23:20:00 | 1.90576 | 1.90576 | 1.90531 | 1.90531 | 1 | 47 | 0 | 2020-01-21 23:20:00 |
2020-01-21 | 23:21:00 | 1.90531 | 1.90544 | 1.90523 | 1.90542 | 1 | 73 | 0 | 2020-01-21 23:21:00 |
2020-01-21 | 23:22:00 | 1.90542 | 1.90542 | 1.90538 | 1.90538 | 1 | 73 | 0 | 2020-01-21 23:22:00 |
2020-01-21 | 23:23:00 | 1.90538 | 1.90539 | 1.90536 | 1.90536 | 1 | 73 | 0 | 2020-01-21 23:23:00 |
2020-01-21 | 23:24:00 | 1.90535 | 1.90552 | 1.90535 | 1.90552 | 1 | 47 | 0 | 2020-01-21 23:24:00 |
2020-01-21 | 23:25:00 | 1.90551 | 1.90552 | 1.90534 | 1.90534 | 1 | 47 | 0 | 2020-01-21 23:25:00 |
2020-01-21 | 23:26:00 | 1.90534 | 1.90534 | 1.90525 | 1.90525 | 1 | 73 | 0 | 2020-01-21 23:26:00 |
2020-01-21 | 23:27:00 | 1.90525 | 1.90525 | 1.90519 | 1.90519 | 1 | 73 | 0 | 2020-01-21 23:27:00 |
2020-01-21 | 23:28:00 | 1.90519 | 1.90532 | 1.90517 | 1.90532 | 1 | 47 | 0 | 2020-01-21 23:28:00 |
2020-01-21 | 23:29:00 | 1.90532 | 1.90533 | 1.90512 | 1.90512 | 1 | 47 | 0 | 2020-01-21 23:29:00 |
2020-01-21 | 23:30:00 | 1.90512 | 1.90529 | 1.90481 | 1.90481 | 1 | 47 | 0 | 2020-01-21 23:30:00 |
2020-01-21 | 23:31:00 | 1.90481 | 1.90498 | 1.90479 | 1.90495 | 1 | 73 | 0 | 2020-01-21 23:31:00 |
2020-01-21 | 23:32:00 | 1.90495 | 1.9051 | 1.90493 | 1.9051 | 1 | 47 | 0 | 2020-01-21 23:32:00 |
2020-01-21 | 23:33:00 | 1.90511 | 1.90511 | 1.90502 | 1.90505 | 1 | 47 | 0 | 2020-01-21 23:33:00 |
2020-01-21 | 23:34:00 | 1.90505 | 1.90519 | 1.90498 | 1.90498 | 1 | 47 | 0 | 2020-01-21 23:34:00 |
2020-01-21 | 23:35:00 | 1.90498 | 1.90514 | 1.90495 | 1.90514 | 1 | 47 | 0 | 2020-01-21 23:35:00 |
2020-01-21 | 23:36:00 | 1.90513 | 1.90513 | 1.90494 | 1.90496 | 1 | 47 | 0 | 2020-01-21 23:36:00 |
2020-01-21 | 23:37:00 | 1.90501 | 1.90509 | 1.90496 | 1.90508 | 1 | 47 | 0 | 2020-01-21 23:37:00 |
2020-01-21 | 23:38:00 | 1.90508 | 1.9051 | 1.90492 | 1.90492 | 1 | 47 | 0 | 2020-01-21 23:38:00 |
2020-01-21 | 23:39:00 | 1.90491 | 1.90497 | 1.90489 | 1.90497 | 1 | 60 | 0 | 2020-01-21 23:39:00 |
2020-01-21 | 23:40:00 | 1.90498 | 1.90515 | 1.90498 | 1.90514 | 1 | 47 | 0 | 2020-01-21 23:40:00 |
2020-01-21 | 23:41:00 | 1.90514 | 1.90518 | 1.90514 | 1.90518 | 1 | 47 | 0 | 2020-01-21 23:41:00 |
2020-01-21 | 23:42:00 | 1.90518 | 1.90519 | 1.90517 | 1.90517 | 1 | 47 | 0 | 2020-01-21 23:42:00 |
2020-01-21 | 23:43:00 | 1.90517 | 1.90518 | 1.90516 | 1.90518 | 1 | 47 | 0 | 2020-01-21 23:43:00 |
2020-01-21 | 23:44:00 | 1.90518 | 1.90519 | 1.90518 | 1.90519 | 1 | 47 | 0 | 2020-01-21 23:44:00 |
2020-01-21 | 23:45:00 | 1.90519 | 1.90519 | 1.90502 | 1.90519 | 1 | 47 | 0 | 2020-01-21 23:45:00 |
2020-01-21 | 23:46:00 | 1.90519 | 1.9052 | 1.90509 | 1.90516 | 1 | 47 | 0 | 2020-01-21 23:46:00 |
2020-01-21 | 23:47:00 | 1.90516 | 1.9053 | 1.90516 | 1.90528 | 1 | 47 | 0 | 2020-01-21 23:47:00 |
2020-01-21 | 23:48:00 | 1.90528 | 1.90528 | 1.90528 | 1.90528 | 1 | 47 | 0 | 2020-01-21 23:48:00 |
2020-01-21 | 23:49:00 | 1.90528 | 1.90528 | 1.90527 | 1.90527 | 1 | 47 | 0 | 2020-01-21 23:49:00 |
2020-01-21 | 23:50:00 | 1.90527 | 1.90529 | 1.90526 | 1.90527 | 1 | 47 | 0 | 2020-01-21 23:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.