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 | 23:51:00 | 1.90527 | 1.90527 | 1.90503 | 1.90503 | 1 | 47 | 0 | 2020-01-21 23:51:00 |
2020-01-21 | 23:52:00 | 1.90502 | 1.90502 | 1.90475 | 1.9049 | 1 | 73 | 0 | 2020-01-21 23:52:00 |
2020-01-21 | 23:53:00 | 1.9049 | 1.90501 | 1.90487 | 1.90501 | 1 | 47 | 0 | 2020-01-21 23:53:00 |
2020-01-21 | 23:54:00 | 1.90501 | 1.90501 | 1.905 | 1.905 | 1 | 47 | 0 | 2020-01-21 23:54:00 |
2020-01-21 | 23:55:00 | 1.90499 | 1.90502 | 1.90485 | 1.90497 | 1 | 47 | 0 | 2020-01-21 23:55:00 |
2020-01-21 | 23:56:00 | 1.90497 | 1.90513 | 1.90497 | 1.90503 | 1 | 47 | 0 | 2020-01-21 23:56:00 |
2020-01-21 | 23:57:00 | 1.90503 | 1.90518 | 1.90503 | 1.90518 | 1 | 47 | 0 | 2020-01-21 23:57:00 |
2020-01-21 | 23:58:00 | 1.90518 | 1.90519 | 1.90518 | 1.90519 | 1 | 47 | 0 | 2020-01-21 23:58:00 |
2020-01-21 | 23:59:00 | 1.90519 | 1.90519 | 1.90499 | 1.90506 | 1 | 47 | 0 | 2020-01-21 23:59:00 |
2020-01-22 | 00:00:00 | 1.90506 | 1.90537 | 1.90506 | 1.90533 | 1 | 28 | 0 | 2020-01-22 00:00:00 |
2020-01-22 | 00:01:00 | 1.90533 | 1.90548 | 1.90533 | 1.90548 | 1 | 47 | 0 | 2020-01-22 00:01:00 |
2020-01-22 | 00:02:00 | 1.90548 | 1.90604 | 1.90548 | 1.90604 | 1 | 51 | 0 | 2020-01-22 00:02:00 |
2020-01-22 | 00:03:00 | 1.90605 | 1.90626 | 1.90602 | 1.90622 | 1 | 52 | 0 | 2020-01-22 00:03:00 |
2020-01-22 | 00:04:00 | 1.90621 | 1.9065 | 1.90621 | 1.9065 | 1 | 69 | 0 | 2020-01-22 00:04:00 |
2020-01-22 | 00:05:00 | 1.9065 | 1.9066 | 1.90646 | 1.9066 | 1 | 47 | 0 | 2020-01-22 00:05:00 |
2020-01-22 | 00:06:00 | 1.9066 | 1.90667 | 1.90654 | 1.90661 | 1 | 47 | 0 | 2020-01-22 00:06:00 |
2020-01-22 | 00:07:00 | 1.90661 | 1.90666 | 1.90659 | 1.9066 | 1 | 28 | 0 | 2020-01-22 00:07:00 |
2020-01-22 | 00:08:00 | 1.9066 | 1.90677 | 1.90658 | 1.90671 | 1 | 47 | 0 | 2020-01-22 00:08:00 |
2020-01-22 | 00:09:00 | 1.90667 | 1.90702 | 1.90667 | 1.90699 | 1 | 47 | 0 | 2020-01-22 00:09:00 |
2020-01-22 | 00:10:00 | 1.90701 | 1.90721 | 1.90701 | 1.90713 | 1 | 47 | 0 | 2020-01-22 00:10:00 |
2020-01-22 | 00:11:00 | 1.90712 | 1.90733 | 1.90712 | 1.90724 | 1 | 47 | 0 | 2020-01-22 00:11:00 |
2020-01-22 | 00:12:00 | 1.90724 | 1.90726 | 1.90723 | 1.90724 | 1 | 47 | 0 | 2020-01-22 00:12:00 |
2020-01-22 | 00:13:00 | 1.90724 | 1.90728 | 1.90718 | 1.90722 | 1 | 28 | 0 | 2020-01-22 00:13:00 |
2020-01-22 | 00:14:00 | 1.90722 | 1.90728 | 1.90717 | 1.9072 | 1 | 28 | 0 | 2020-01-22 00:14:00 |
2020-01-22 | 00:15:00 | 1.90719 | 1.90729 | 1.90718 | 1.90723 | 1 | 28 | 0 | 2020-01-22 00:15:00 |
2020-01-22 | 00:16:00 | 1.90723 | 1.90729 | 1.90723 | 1.90724 | 1 | 31 | 0 | 2020-01-22 00:16:00 |
2020-01-22 | 00:17:00 | 1.90724 | 1.90733 | 1.90712 | 1.90712 | 1 | 28 | 0 | 2020-01-22 00:17:00 |
2020-01-22 | 00:18:00 | 1.90711 | 1.90721 | 1.90705 | 1.90714 | 1 | 28 | 0 | 2020-01-22 00:18:00 |
2020-01-22 | 00:19:00 | 1.90714 | 1.90721 | 1.90701 | 1.90711 | 1 | 28 | 0 | 2020-01-22 00:19:00 |
2020-01-22 | 00:20:00 | 1.90714 | 1.90717 | 1.90708 | 1.90714 | 1 | 28 | 0 | 2020-01-22 00:20:00 |
2020-01-22 | 00:21:00 | 1.90714 | 1.90724 | 1.90713 | 1.90724 | 1 | 28 | 0 | 2020-01-22 00:21:00 |
2020-01-22 | 00:22:00 | 1.90724 | 1.90724 | 1.90708 | 1.90721 | 1 | 28 | 0 | 2020-01-22 00:22:00 |
2020-01-22 | 00:23:00 | 1.90721 | 1.90721 | 1.90706 | 1.90715 | 1 | 28 | 0 | 2020-01-22 00:23:00 |
2020-01-22 | 00:24:00 | 1.90715 | 1.90716 | 1.90667 | 1.90679 | 1 | 28 | 0 | 2020-01-22 00:24:00 |
2020-01-22 | 00:25:00 | 1.90679 | 1.90699 | 1.90678 | 1.90697 | 1 | 28 | 0 | 2020-01-22 00:25:00 |
2020-01-22 | 00:26:00 | 1.90698 | 1.90699 | 1.90676 | 1.90676 | 1 | 28 | 0 | 2020-01-22 00:26:00 |
2020-01-22 | 00:27:00 | 1.90676 | 1.90676 | 1.90638 | 1.90638 | 1 | 47 | 0 | 2020-01-22 00:27:00 |
2020-01-22 | 00:28:00 | 1.90638 | 1.90671 | 1.90636 | 1.90671 | 1 | 28 | 0 | 2020-01-22 00:28:00 |
2020-01-22 | 00:29:00 | 1.90671 | 1.90676 | 1.90667 | 1.90676 | 1 | 28 | 0 | 2020-01-22 00:29:00 |
2020-01-22 | 00:30:00 | 1.90675 | 1.90676 | 1.90662 | 1.90676 | 1 | 28 | 0 | 2020-01-22 00:30:00 |
2020-01-22 | 00:31:00 | 1.90675 | 1.90676 | 1.90661 | 1.90676 | 1 | 28 | 0 | 2020-01-22 00:31:00 |
2020-01-22 | 00:32:00 | 1.90676 | 1.90677 | 1.90659 | 1.90677 | 1 | 28 | 0 | 2020-01-22 00:32:00 |
2020-01-22 | 00:33:00 | 1.90678 | 1.90691 | 1.90673 | 1.90685 | 1 | 28 | 0 | 2020-01-22 00:33:00 |
2020-01-22 | 00:34:00 | 1.90686 | 1.90716 | 1.90686 | 1.90706 | 1 | 47 | 0 | 2020-01-22 00:34:00 |
2020-01-22 | 00:35:00 | 1.90707 | 1.90727 | 1.90707 | 1.90727 | 1 | 47 | 0 | 2020-01-22 00:35:00 |
2020-01-22 | 00:36:00 | 1.90727 | 1.90729 | 1.9072 | 1.90729 | 1 | 47 | 0 | 2020-01-22 00:36:00 |
2020-01-22 | 00:37:00 | 1.90729 | 1.90738 | 1.90729 | 1.90729 | 1 | 28 | 0 | 2020-01-22 00:37:00 |
2020-01-22 | 00:38:00 | 1.90729 | 1.90738 | 1.90729 | 1.90731 | 1 | 28 | 0 | 2020-01-22 00:38:00 |
2020-01-22 | 00:39:00 | 1.90732 | 1.9075 | 1.90732 | 1.9075 | 1 | 47 | 0 | 2020-01-22 00:39:00 |
2020-01-22 | 00:40:00 | 1.9075 | 1.90762 | 1.90741 | 1.90762 | 1 | 47 | 0 | 2020-01-22 00:40:00 |
2020-01-22 | 00:41:00 | 1.90763 | 1.90774 | 1.9076 | 1.90769 | 1 | 47 | 0 | 2020-01-22 00:41:00 |
2020-01-22 | 00:42:00 | 1.90778 | 1.90817 | 1.90778 | 1.90816 | 1 | 73 | 0 | 2020-01-22 00:42:00 |
2020-01-22 | 00:43:00 | 1.90819 | 1.90859 | 1.90819 | 1.90859 | 1 | 73 | 0 | 2020-01-22 00:43:00 |
2020-01-22 | 00:44:00 | 1.90859 | 1.90877 | 1.90859 | 1.90872 | 1 | 73 | 0 | 2020-01-22 00:44:00 |
2020-01-22 | 00:45:00 | 1.90872 | 1.9088 | 1.90858 | 1.90861 | 1 | 28 | 0 | 2020-01-22 00:45:00 |
2020-01-22 | 00:46:00 | 1.90861 | 1.90864 | 1.90799 | 1.90799 | 1 | 37 | 0 | 2020-01-22 00:46:00 |
2020-01-22 | 00:47:00 | 1.90798 | 1.90811 | 1.90797 | 1.90804 | 1 | 47 | 0 | 2020-01-22 00:47:00 |
2020-01-22 | 00:48:00 | 1.90804 | 1.9081 | 1.90798 | 1.9081 | 1 | 28 | 0 | 2020-01-22 00:48:00 |
2020-01-22 | 00:49:00 | 1.90809 | 1.90809 | 1.90787 | 1.90794 | 1 | 28 | 0 | 2020-01-22 00:49:00 |
2020-01-22 | 00:50:00 | 1.90797 | 1.9081 | 1.90787 | 1.90806 | 1 | 28 | 0 | 2020-01-22 00:50:00 |
2020-01-22 | 00:51:00 | 1.90803 | 1.90824 | 1.90803 | 1.90824 | 1 | 28 | 0 | 2020-01-22 00:51:00 |
2020-01-22 | 00:52:00 | 1.90824 | 1.90829 | 1.9082 | 1.90825 | 1 | 31 | 0 | 2020-01-22 00:52:00 |
2020-01-22 | 00:53:00 | 1.90825 | 1.90838 | 1.90825 | 1.90831 | 1 | 31 | 0 | 2020-01-22 00:53:00 |
2020-01-22 | 00:54:00 | 1.90832 | 1.9084 | 1.90829 | 1.90839 | 1 | 28 | 0 | 2020-01-22 00:54:00 |
2020-01-22 | 00:55:00 | 1.90835 | 1.90856 | 1.9083 | 1.90854 | 1 | 35 | 0 | 2020-01-22 00:55:00 |
2020-01-22 | 00:56:00 | 1.90854 | 1.90862 | 1.90853 | 1.90858 | 1 | 47 | 0 | 2020-01-22 00:56:00 |
2020-01-22 | 00:57:00 | 1.90858 | 1.9087 | 1.90856 | 1.90867 | 1 | 47 | 0 | 2020-01-22 00:57:00 |
2020-01-22 | 00:58:00 | 1.90867 | 1.90873 | 1.90864 | 1.90872 | 1 | 28 | 0 | 2020-01-22 00:58:00 |
2020-01-22 | 00:59:00 | 1.90868 | 1.90874 | 1.90865 | 1.90866 | 1 | 28 | 0 | 2020-01-22 00:59:00 |
2020-01-22 | 01:00:00 | 1.90873 | 1.90879 | 1.90855 | 1.90855 | 1 | 28 | 0 | 2020-01-22 01:00:00 |
2020-01-22 | 01:01:00 | 1.90855 | 1.90879 | 1.9085 | 1.90878 | 1 | 28 | 0 | 2020-01-22 01:01:00 |
2020-01-22 | 01:02:00 | 1.90878 | 1.90879 | 1.90842 | 1.90845 | 1 | 28 | 0 | 2020-01-22 01:02:00 |
2020-01-22 | 01:03:00 | 1.90844 | 1.90844 | 1.90822 | 1.90839 | 1 | 28 | 0 | 2020-01-22 01:03:00 |
2020-01-22 | 01:04:00 | 1.90839 | 1.90844 | 1.90832 | 1.9084 | 1 | 28 | 0 | 2020-01-22 01:04:00 |
2020-01-22 | 01:05:00 | 1.90841 | 1.90851 | 1.90838 | 1.90848 | 1 | 28 | 0 | 2020-01-22 01:05:00 |
2020-01-22 | 01:06:00 | 1.9085 | 1.90872 | 1.9085 | 1.90872 | 1 | 28 | 0 | 2020-01-22 01:06:00 |
2020-01-22 | 01:07:00 | 1.90872 | 1.90874 | 1.90862 | 1.90872 | 1 | 28 | 0 | 2020-01-22 01:07:00 |
2020-01-22 | 01:08:00 | 1.90873 | 1.90884 | 1.9086 | 1.90872 | 1 | 28 | 0 | 2020-01-22 01:08:00 |
2020-01-22 | 01:09:00 | 1.90869 | 1.90869 | 1.90844 | 1.90858 | 1 | 28 | 0 | 2020-01-22 01:09:00 |
2020-01-22 | 01:10:00 | 1.90858 | 1.90891 | 1.90857 | 1.90889 | 1 | 28 | 0 | 2020-01-22 01:10:00 |
2020-01-22 | 01:11:00 | 1.90889 | 1.90889 | 1.90869 | 1.90881 | 1 | 28 | 0 | 2020-01-22 01:11:00 |
2020-01-22 | 01:12:00 | 1.9088 | 1.9089 | 1.9088 | 1.9089 | 1 | 28 | 0 | 2020-01-22 01:12:00 |
2020-01-22 | 01:13:00 | 1.9089 | 1.90965 | 1.90885 | 1.90946 | 1 | 28 | 0 | 2020-01-22 01:13:00 |
2020-01-22 | 01:14:00 | 1.90947 | 1.90972 | 1.90918 | 1.90965 | 1 | 28 | 0 | 2020-01-22 01:14:00 |
2020-01-22 | 01:15:00 | 1.90965 | 1.90979 | 1.90961 | 1.90969 | 1 | 28 | 0 | 2020-01-22 01:15:00 |
2020-01-22 | 01:16:00 | 1.90971 | 1.90984 | 1.90955 | 1.90962 | 1 | 28 | 0 | 2020-01-22 01:16:00 |
2020-01-22 | 01:17:00 | 1.90962 | 1.90962 | 1.90938 | 1.90959 | 1 | 28 | 0 | 2020-01-22 01:17:00 |
2020-01-22 | 01:18:00 | 1.90959 | 1.90966 | 1.90948 | 1.90957 | 1 | 28 | 0 | 2020-01-22 01:18:00 |
2020-01-22 | 01:19:00 | 1.90958 | 1.90978 | 1.90944 | 1.90978 | 1 | 28 | 0 | 2020-01-22 01:19:00 |
2020-01-22 | 01:20:00 | 1.90978 | 1.90978 | 1.90948 | 1.90957 | 1 | 28 | 0 | 2020-01-22 01:20:00 |
2020-01-22 | 01:21:00 | 1.90961 | 1.90972 | 1.90941 | 1.9095 | 1 | 28 | 0 | 2020-01-22 01:21:00 |
2020-01-22 | 01:22:00 | 1.9095 | 1.90975 | 1.90949 | 1.90967 | 1 | 28 | 0 | 2020-01-22 01:22:00 |
2020-01-22 | 01:23:00 | 1.9097 | 1.90977 | 1.90966 | 1.90967 | 1 | 28 | 0 | 2020-01-22 01:23:00 |
2020-01-22 | 01:24:00 | 1.90966 | 1.90969 | 1.9096 | 1.90961 | 1 | 28 | 0 | 2020-01-22 01:24:00 |
2020-01-22 | 01:25:00 | 1.9096 | 1.90965 | 1.90955 | 1.90958 | 1 | 28 | 0 | 2020-01-22 01:25:00 |
2020-01-22 | 01:26:00 | 1.90959 | 1.90959 | 1.90931 | 1.90933 | 1 | 28 | 0 | 2020-01-22 01:26:00 |
2020-01-22 | 01:27:00 | 1.9093 | 1.9093 | 1.90905 | 1.90917 | 1 | 28 | 0 | 2020-01-22 01:27:00 |
2020-01-22 | 01:28:00 | 1.90914 | 1.90914 | 1.90889 | 1.90889 | 1 | 28 | 0 | 2020-01-22 01:28:00 |
2020-01-22 | 01:29:00 | 1.90888 | 1.90888 | 1.90865 | 1.90877 | 1 | 28 | 0 | 2020-01-22 01:29:00 |
2020-01-22 | 01:30:00 | 1.90877 | 1.90897 | 1.90863 | 1.90897 | 1 | 28 | 0 | 2020-01-22 01:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.