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 |
|---|---|---|---|---|---|---|---|---|---|
2020-01-22 | 01:31:00 | 1.90902 | 1.90928 | 1.90895 | 1.90928 | 1 | 28 | 0 | 2020-01-22 01:31:00 |
2020-01-22 | 01:32:00 | 1.90932 | 1.90944 | 1.90923 | 1.90926 | 1 | 28 | 0 | 2020-01-22 01:32:00 |
2020-01-22 | 01:33:00 | 1.90925 | 1.90946 | 1.90923 | 1.90923 | 1 | 28 | 0 | 2020-01-22 01:33:00 |
2020-01-22 | 01:34:00 | 1.90923 | 1.90938 | 1.90923 | 1.90927 | 1 | 28 | 0 | 2020-01-22 01:34:00 |
2020-01-22 | 01:35:00 | 1.90927 | 1.90934 | 1.90919 | 1.90924 | 1 | 28 | 0 | 2020-01-22 01:35:00 |
2020-01-22 | 01:36:00 | 1.90926 | 1.90981 | 1.9092 | 1.90975 | 1 | 28 | 0 | 2020-01-22 01:36:00 |
2020-01-22 | 01:37:00 | 1.90979 | 1.90988 | 1.90969 | 1.90984 | 1 | 28 | 0 | 2020-01-22 01:37:00 |
2020-01-22 | 01:38:00 | 1.90986 | 1.90987 | 1.90961 | 1.90961 | 1 | 28 | 0 | 2020-01-22 01:38:00 |
2020-01-22 | 01:39:00 | 1.90959 | 1.90966 | 1.90958 | 1.9096 | 1 | 28 | 0 | 2020-01-22 01:39:00 |
2020-01-22 | 01:40:00 | 1.90961 | 1.90983 | 1.90958 | 1.90963 | 1 | 28 | 0 | 2020-01-22 01:40:00 |
2020-01-22 | 01:41:00 | 1.90964 | 1.90996 | 1.90964 | 1.90993 | 1 | 28 | 0 | 2020-01-22 01:41:00 |
2020-01-22 | 01:42:00 | 1.9099 | 1.9099 | 1.90968 | 1.90978 | 1 | 28 | 0 | 2020-01-22 01:42:00 |
2020-01-22 | 01:43:00 | 1.90978 | 1.90995 | 1.90978 | 1.90985 | 1 | 28 | 0 | 2020-01-22 01:43:00 |
2020-01-22 | 01:44:00 | 1.90986 | 1.91029 | 1.90985 | 1.91026 | 1 | 28 | 0 | 2020-01-22 01:44:00 |
2020-01-22 | 01:45:00 | 1.91025 | 1.9107 | 1.91025 | 1.91058 | 1 | 28 | 0 | 2020-01-22 01:45:00 |
2020-01-22 | 01:46:00 | 1.91058 | 1.91067 | 1.91047 | 1.91056 | 1 | 28 | 0 | 2020-01-22 01:46:00 |
2020-01-22 | 01:47:00 | 1.91052 | 1.91052 | 1.90991 | 1.91 | 1 | 28 | 0 | 2020-01-22 01:47:00 |
2020-01-22 | 01:48:00 | 1.91 | 1.91001 | 1.90975 | 1.90976 | 1 | 28 | 0 | 2020-01-22 01:48:00 |
2020-01-22 | 01:49:00 | 1.90979 | 1.9107 | 1.90979 | 1.91053 | 1 | 28 | 0 | 2020-01-22 01:49:00 |
2020-01-22 | 01:50:00 | 1.91048 | 1.9105 | 1.91034 | 1.91039 | 1 | 28 | 0 | 2020-01-22 01:50:00 |
2020-01-22 | 01:51:00 | 1.9104 | 1.9104 | 1.91008 | 1.91009 | 1 | 28 | 0 | 2020-01-22 01:51:00 |
2020-01-22 | 01:52:00 | 1.91008 | 1.91022 | 1.91003 | 1.91016 | 1 | 28 | 0 | 2020-01-22 01:52:00 |
2020-01-22 | 01:53:00 | 1.91017 | 1.91021 | 1.90995 | 1.90997 | 1 | 28 | 0 | 2020-01-22 01:53:00 |
2020-01-22 | 01:54:00 | 1.90998 | 1.91008 | 1.90969 | 1.90969 | 1 | 28 | 0 | 2020-01-22 01:54:00 |
2020-01-22 | 01:55:00 | 1.90968 | 1.90983 | 1.90966 | 1.90967 | 1 | 28 | 0 | 2020-01-22 01:55:00 |
2020-01-22 | 01:56:00 | 1.90968 | 1.91002 | 1.90968 | 1.90995 | 1 | 28 | 0 | 2020-01-22 01:56:00 |
2020-01-22 | 01:57:00 | 1.90996 | 1.90996 | 1.90957 | 1.90967 | 1 | 28 | 0 | 2020-01-22 01:57:00 |
2020-01-22 | 01:58:00 | 1.90964 | 1.90975 | 1.90955 | 1.90975 | 1 | 28 | 0 | 2020-01-22 01:58:00 |
2020-01-22 | 01:59:00 | 1.90976 | 1.90983 | 1.90959 | 1.90973 | 1 | 28 | 0 | 2020-01-22 01:59:00 |
2020-01-22 | 02:00:00 | 1.90974 | 1.9098 | 1.9096 | 1.90978 | 1 | 28 | 0 | 2020-01-22 02:00:00 |
2020-01-22 | 02:01:00 | 1.90977 | 1.90977 | 1.90953 | 1.90953 | 1 | 28 | 0 | 2020-01-22 02:01:00 |
2020-01-22 | 02:02:00 | 1.90951 | 1.90974 | 1.9095 | 1.90956 | 1 | 28 | 0 | 2020-01-22 02:02:00 |
2020-01-22 | 02:03:00 | 1.90953 | 1.90953 | 1.90925 | 1.90927 | 1 | 28 | 0 | 2020-01-22 02:03:00 |
2020-01-22 | 02:04:00 | 1.90928 | 1.90938 | 1.90926 | 1.90931 | 1 | 28 | 0 | 2020-01-22 02:04:00 |
2020-01-22 | 02:05:00 | 1.90926 | 1.90926 | 1.90889 | 1.909 | 1 | 28 | 0 | 2020-01-22 02:05:00 |
2020-01-22 | 02:06:00 | 1.90901 | 1.90909 | 1.90879 | 1.90879 | 1 | 28 | 0 | 2020-01-22 02:06:00 |
2020-01-22 | 02:07:00 | 1.90878 | 1.90902 | 1.90878 | 1.90889 | 1 | 28 | 0 | 2020-01-22 02:07:00 |
2020-01-22 | 02:08:00 | 1.90889 | 1.9089 | 1.90863 | 1.90872 | 1 | 28 | 0 | 2020-01-22 02:08:00 |
2020-01-22 | 02:09:00 | 1.90871 | 1.90897 | 1.90871 | 1.90889 | 1 | 28 | 0 | 2020-01-22 02:09:00 |
2020-01-22 | 02:10:00 | 1.9089 | 1.90892 | 1.90861 | 1.90861 | 1 | 28 | 0 | 2020-01-22 02:10:00 |
2020-01-22 | 02:11:00 | 1.9086 | 1.90874 | 1.90854 | 1.90863 | 1 | 28 | 0 | 2020-01-22 02:11:00 |
2020-01-22 | 02:12:00 | 1.90863 | 1.90863 | 1.90845 | 1.90852 | 1 | 28 | 0 | 2020-01-22 02:12:00 |
2020-01-22 | 02:13:00 | 1.90852 | 1.90852 | 1.90836 | 1.90837 | 1 | 28 | 0 | 2020-01-22 02:13:00 |
2020-01-22 | 02:14:00 | 1.90836 | 1.90851 | 1.90828 | 1.90851 | 1 | 28 | 0 | 2020-01-22 02:14:00 |
2020-01-22 | 02:15:00 | 1.90853 | 1.90863 | 1.90821 | 1.9083 | 1 | 28 | 0 | 2020-01-22 02:15:00 |
2020-01-22 | 02:16:00 | 1.9083 | 1.90843 | 1.90829 | 1.90831 | 1 | 28 | 0 | 2020-01-22 02:16:00 |
2020-01-22 | 02:17:00 | 1.90831 | 1.90835 | 1.90772 | 1.90772 | 1 | 28 | 0 | 2020-01-22 02:17:00 |
2020-01-22 | 02:18:00 | 1.90775 | 1.90805 | 1.90775 | 1.90787 | 1 | 28 | 0 | 2020-01-22 02:18:00 |
2020-01-22 | 02:19:00 | 1.90788 | 1.90798 | 1.90781 | 1.90782 | 1 | 28 | 0 | 2020-01-22 02:19:00 |
2020-01-22 | 02:20:00 | 1.90782 | 1.90798 | 1.90771 | 1.90776 | 1 | 28 | 0 | 2020-01-22 02:20:00 |
2020-01-22 | 02:21:00 | 1.90781 | 1.90784 | 1.90772 | 1.90772 | 1 | 28 | 0 | 2020-01-22 02:21:00 |
2020-01-22 | 02:22:00 | 1.9077 | 1.9077 | 1.90748 | 1.90757 | 1 | 28 | 0 | 2020-01-22 02:22:00 |
2020-01-22 | 02:23:00 | 1.90756 | 1.90771 | 1.90742 | 1.90771 | 1 | 28 | 0 | 2020-01-22 02:23:00 |
2020-01-22 | 02:24:00 | 1.90774 | 1.90779 | 1.90762 | 1.90763 | 1 | 28 | 0 | 2020-01-22 02:24:00 |
2020-01-22 | 02:25:00 | 1.90763 | 1.90783 | 1.90747 | 1.90774 | 1 | 28 | 0 | 2020-01-22 02:25:00 |
2020-01-22 | 02:26:00 | 1.90774 | 1.90777 | 1.90755 | 1.90773 | 1 | 28 | 0 | 2020-01-22 02:26:00 |
2020-01-22 | 02:27:00 | 1.90774 | 1.90784 | 1.90761 | 1.90771 | 1 | 28 | 0 | 2020-01-22 02:27:00 |
2020-01-22 | 02:28:00 | 1.90771 | 1.90812 | 1.90771 | 1.90812 | 1 | 28 | 0 | 2020-01-22 02:28:00 |
2020-01-22 | 02:29:00 | 1.90813 | 1.90839 | 1.9081 | 1.90811 | 1 | 28 | 0 | 2020-01-22 02:29:00 |
2020-01-22 | 02:30:00 | 1.9081 | 1.9081 | 1.90773 | 1.90774 | 1 | 28 | 0 | 2020-01-22 02:30:00 |
2020-01-22 | 02:31:00 | 1.90774 | 1.90777 | 1.90763 | 1.90773 | 1 | 28 | 0 | 2020-01-22 02:31:00 |
2020-01-22 | 02:32:00 | 1.90773 | 1.90773 | 1.90754 | 1.90758 | 1 | 28 | 0 | 2020-01-22 02:32:00 |
2020-01-22 | 02:33:00 | 1.90758 | 1.90764 | 1.90757 | 1.90764 | 1 | 28 | 0 | 2020-01-22 02:33:00 |
2020-01-22 | 02:34:00 | 1.90763 | 1.90763 | 1.90741 | 1.90741 | 1 | 28 | 0 | 2020-01-22 02:34:00 |
2020-01-22 | 02:35:00 | 1.90742 | 1.90766 | 1.90742 | 1.90766 | 1 | 28 | 0 | 2020-01-22 02:35:00 |
2020-01-22 | 02:36:00 | 1.90766 | 1.90768 | 1.90757 | 1.90761 | 1 | 28 | 0 | 2020-01-22 02:36:00 |
2020-01-22 | 02:37:00 | 1.90762 | 1.90771 | 1.90753 | 1.90766 | 1 | 28 | 0 | 2020-01-22 02:37:00 |
2020-01-22 | 02:38:00 | 1.90767 | 1.90793 | 1.90765 | 1.90793 | 1 | 28 | 0 | 2020-01-22 02:38:00 |
2020-01-22 | 02:39:00 | 1.90793 | 1.90808 | 1.9078 | 1.90808 | 1 | 28 | 0 | 2020-01-22 02:39:00 |
2020-01-22 | 02:40:00 | 1.90809 | 1.9081 | 1.90774 | 1.90775 | 1 | 28 | 0 | 2020-01-22 02:40:00 |
2020-01-22 | 02:41:00 | 1.90774 | 1.90774 | 1.90752 | 1.90759 | 1 | 28 | 0 | 2020-01-22 02:41:00 |
2020-01-22 | 02:42:00 | 1.9076 | 1.9076 | 1.90712 | 1.90717 | 1 | 28 | 0 | 2020-01-22 02:42:00 |
2020-01-22 | 02:43:00 | 1.90718 | 1.90721 | 1.90684 | 1.90721 | 1 | 28 | 0 | 2020-01-22 02:43:00 |
2020-01-22 | 02:44:00 | 1.9072 | 1.90737 | 1.90718 | 1.90718 | 1 | 28 | 0 | 2020-01-22 02:44:00 |
2020-01-22 | 02:45:00 | 1.9072 | 1.9074 | 1.90717 | 1.9074 | 1 | 28 | 0 | 2020-01-22 02:45:00 |
2020-01-22 | 02:46:00 | 1.90741 | 1.90741 | 1.90723 | 1.90728 | 1 | 28 | 0 | 2020-01-22 02:46:00 |
2020-01-22 | 02:47:00 | 1.90728 | 1.90737 | 1.90726 | 1.90732 | 1 | 28 | 0 | 2020-01-22 02:47:00 |
2020-01-22 | 02:48:00 | 1.90732 | 1.90732 | 1.90701 | 1.90703 | 1 | 28 | 0 | 2020-01-22 02:48:00 |
2020-01-22 | 02:49:00 | 1.90703 | 1.90732 | 1.90703 | 1.90719 | 1 | 28 | 0 | 2020-01-22 02:49:00 |
2020-01-22 | 02:50:00 | 1.9072 | 1.90721 | 1.90708 | 1.90711 | 1 | 28 | 0 | 2020-01-22 02:50:00 |
2020-01-22 | 02:51:00 | 1.9071 | 1.90713 | 1.90576 | 1.90655 | 1 | 28 | 0 | 2020-01-22 02:51:00 |
2020-01-22 | 02:52:00 | 1.90654 | 1.90656 | 1.90635 | 1.90637 | 1 | 28 | 0 | 2020-01-22 02:52:00 |
2020-01-22 | 02:53:00 | 1.90635 | 1.90656 | 1.90608 | 1.90615 | 1 | 28 | 0 | 2020-01-22 02:53:00 |
2020-01-22 | 02:54:00 | 1.90617 | 1.90636 | 1.90612 | 1.90633 | 1 | 28 | 0 | 2020-01-22 02:54:00 |
2020-01-22 | 02:55:00 | 1.90633 | 1.90661 | 1.90612 | 1.90612 | 1 | 28 | 0 | 2020-01-22 02:55:00 |
2020-01-22 | 02:56:00 | 1.90607 | 1.90622 | 1.90594 | 1.90622 | 1 | 28 | 0 | 2020-01-22 02:56:00 |
2020-01-22 | 02:57:00 | 1.90622 | 1.90632 | 1.90605 | 1.9061 | 1 | 28 | 0 | 2020-01-22 02:57:00 |
2020-01-22 | 02:58:00 | 1.90607 | 1.9063 | 1.90581 | 1.90623 | 1 | 28 | 0 | 2020-01-22 02:58:00 |
2020-01-22 | 02:59:00 | 1.9062 | 1.90622 | 1.90577 | 1.9058 | 1 | 28 | 0 | 2020-01-22 02:59:00 |
2020-01-22 | 03:00:00 | 1.90579 | 1.90615 | 1.90576 | 1.90602 | 1 | 28 | 0 | 2020-01-22 03:00:00 |
2020-01-22 | 03:01:00 | 1.90602 | 1.90614 | 1.90588 | 1.90604 | 1 | 28 | 0 | 2020-01-22 03:01:00 |
2020-01-22 | 03:02:00 | 1.90604 | 1.90612 | 1.90574 | 1.90611 | 1 | 28 | 0 | 2020-01-22 03:02:00 |
2020-01-22 | 03:03:00 | 1.90611 | 1.90644 | 1.9061 | 1.9064 | 1 | 28 | 0 | 2020-01-22 03:03:00 |
2020-01-22 | 03:04:00 | 1.90641 | 1.90678 | 1.9063 | 1.90666 | 1 | 28 | 0 | 2020-01-22 03:04:00 |
2020-01-22 | 03:05:00 | 1.90665 | 1.90668 | 1.90651 | 1.90654 | 1 | 28 | 0 | 2020-01-22 03:05:00 |
2020-01-22 | 03:06:00 | 1.90656 | 1.90658 | 1.90645 | 1.90656 | 1 | 28 | 0 | 2020-01-22 03:06:00 |
2020-01-22 | 03:07:00 | 1.90656 | 1.90666 | 1.90633 | 1.90633 | 1 | 28 | 0 | 2020-01-22 03:07:00 |
2020-01-22 | 03:08:00 | 1.90633 | 1.90635 | 1.90615 | 1.90616 | 1 | 28 | 0 | 2020-01-22 03:08:00 |
2020-01-22 | 03:09:00 | 1.90617 | 1.90618 | 1.90589 | 1.90591 | 1 | 28 | 0 | 2020-01-22 03:09:00 |
2020-01-22 | 03:10:00 | 1.90592 | 1.90602 | 1.90592 | 1.90592 | 1 | 28 | 0 | 2020-01-22 03:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.