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 | 03:11:00 | 1.90592 | 1.90601 | 1.9058 | 1.90586 | 1 | 28 | 0 | 2020-01-22 03:11:00 |
2020-01-22 | 03:12:00 | 1.90588 | 1.906 | 1.90571 | 1.90597 | 1 | 28 | 0 | 2020-01-22 03:12:00 |
2020-01-22 | 03:13:00 | 1.90598 | 1.9061 | 1.90587 | 1.90608 | 1 | 28 | 0 | 2020-01-22 03:13:00 |
2020-01-22 | 03:14:00 | 1.90605 | 1.90634 | 1.90598 | 1.90615 | 1 | 28 | 0 | 2020-01-22 03:14:00 |
2020-01-22 | 03:15:00 | 1.90615 | 1.90632 | 1.90615 | 1.90631 | 1 | 28 | 0 | 2020-01-22 03:15:00 |
2020-01-22 | 03:16:00 | 1.90631 | 1.90632 | 1.90623 | 1.90631 | 1 | 28 | 0 | 2020-01-22 03:16:00 |
2020-01-22 | 03:17:00 | 1.9063 | 1.90636 | 1.90629 | 1.9063 | 1 | 28 | 0 | 2020-01-22 03:17:00 |
2020-01-22 | 03:18:00 | 1.9063 | 1.90646 | 1.90617 | 1.90619 | 1 | 28 | 0 | 2020-01-22 03:18:00 |
2020-01-22 | 03:19:00 | 1.90619 | 1.90628 | 1.90619 | 1.90627 | 1 | 28 | 0 | 2020-01-22 03:19:00 |
2020-01-22 | 03:20:00 | 1.90627 | 1.90635 | 1.90612 | 1.90615 | 1 | 28 | 0 | 2020-01-22 03:20:00 |
2020-01-22 | 03:21:00 | 1.90618 | 1.90629 | 1.90616 | 1.90625 | 1 | 28 | 0 | 2020-01-22 03:21:00 |
2020-01-22 | 03:22:00 | 1.90625 | 1.90625 | 1.90604 | 1.90605 | 1 | 28 | 0 | 2020-01-22 03:22:00 |
2020-01-22 | 03:23:00 | 1.90605 | 1.90605 | 1.90582 | 1.90582 | 1 | 28 | 0 | 2020-01-22 03:23:00 |
2020-01-22 | 03:24:00 | 1.90582 | 1.90596 | 1.90581 | 1.90585 | 1 | 28 | 0 | 2020-01-22 03:24:00 |
2020-01-22 | 03:25:00 | 1.90583 | 1.90592 | 1.90581 | 1.90584 | 1 | 28 | 0 | 2020-01-22 03:25:00 |
2020-01-22 | 03:26:00 | 1.90584 | 1.90591 | 1.9058 | 1.9058 | 1 | 28 | 0 | 2020-01-22 03:26:00 |
2020-01-22 | 03:27:00 | 1.9058 | 1.9058 | 1.90558 | 1.90558 | 1 | 28 | 0 | 2020-01-22 03:27:00 |
2020-01-22 | 03:28:00 | 1.90557 | 1.90574 | 1.90557 | 1.90574 | 1 | 28 | 0 | 2020-01-22 03:28:00 |
2020-01-22 | 03:29:00 | 1.90574 | 1.90574 | 1.90554 | 1.90556 | 1 | 28 | 0 | 2020-01-22 03:29:00 |
2020-01-22 | 03:30:00 | 1.90556 | 1.90566 | 1.90549 | 1.90566 | 1 | 28 | 0 | 2020-01-22 03:30:00 |
2020-01-22 | 03:31:00 | 1.90569 | 1.90574 | 1.90559 | 1.90565 | 1 | 28 | 0 | 2020-01-22 03:31:00 |
2020-01-22 | 03:32:00 | 1.90565 | 1.9059 | 1.90565 | 1.90586 | 1 | 28 | 0 | 2020-01-22 03:32:00 |
2020-01-22 | 03:33:00 | 1.90586 | 1.90602 | 1.90586 | 1.90602 | 1 | 28 | 0 | 2020-01-22 03:33:00 |
2020-01-22 | 03:34:00 | 1.90602 | 1.90602 | 1.90596 | 1.906 | 1 | 28 | 0 | 2020-01-22 03:34:00 |
2020-01-22 | 03:35:00 | 1.906 | 1.90613 | 1.906 | 1.90611 | 1 | 28 | 0 | 2020-01-22 03:35:00 |
2020-01-22 | 03:36:00 | 1.90611 | 1.90627 | 1.90598 | 1.90598 | 1 | 28 | 0 | 2020-01-22 03:36:00 |
2020-01-22 | 03:37:00 | 1.90595 | 1.90604 | 1.90595 | 1.90598 | 1 | 28 | 0 | 2020-01-22 03:37:00 |
2020-01-22 | 03:38:00 | 1.90601 | 1.9061 | 1.90594 | 1.90607 | 1 | 28 | 0 | 2020-01-22 03:38:00 |
2020-01-22 | 03:39:00 | 1.90607 | 1.90609 | 1.90584 | 1.90584 | 1 | 28 | 0 | 2020-01-22 03:39:00 |
2020-01-22 | 03:40:00 | 1.90585 | 1.90588 | 1.90575 | 1.90578 | 1 | 28 | 0 | 2020-01-22 03:40:00 |
2020-01-22 | 03:41:00 | 1.90577 | 1.90594 | 1.90576 | 1.90594 | 1 | 28 | 0 | 2020-01-22 03:41:00 |
2020-01-22 | 03:42:00 | 1.90595 | 1.90609 | 1.90595 | 1.90609 | 1 | 28 | 0 | 2020-01-22 03:42:00 |
2020-01-22 | 03:43:00 | 1.90609 | 1.90628 | 1.90609 | 1.90623 | 1 | 28 | 0 | 2020-01-22 03:43:00 |
2020-01-22 | 03:44:00 | 1.90623 | 1.90629 | 1.90619 | 1.9062 | 1 | 28 | 0 | 2020-01-22 03:44:00 |
2020-01-22 | 03:45:00 | 1.9062 | 1.90625 | 1.90617 | 1.90624 | 1 | 28 | 0 | 2020-01-22 03:45:00 |
2020-01-22 | 03:46:00 | 1.90623 | 1.90634 | 1.90622 | 1.90624 | 1 | 28 | 0 | 2020-01-22 03:46:00 |
2020-01-22 | 03:47:00 | 1.90622 | 1.9063 | 1.90619 | 1.9062 | 1 | 28 | 0 | 2020-01-22 03:47:00 |
2020-01-22 | 03:48:00 | 1.90621 | 1.90633 | 1.90612 | 1.90612 | 1 | 28 | 0 | 2020-01-22 03:48:00 |
2020-01-22 | 03:49:00 | 1.90612 | 1.90612 | 1.90588 | 1.90597 | 1 | 28 | 0 | 2020-01-22 03:49:00 |
2020-01-22 | 03:50:00 | 1.90598 | 1.906 | 1.90587 | 1.90588 | 1 | 28 | 0 | 2020-01-22 03:50:00 |
2020-01-22 | 03:51:00 | 1.90585 | 1.90585 | 1.90564 | 1.90565 | 1 | 28 | 0 | 2020-01-22 03:51:00 |
2020-01-22 | 03:52:00 | 1.90565 | 1.90574 | 1.90565 | 1.90571 | 1 | 28 | 0 | 2020-01-22 03:52:00 |
2020-01-22 | 03:53:00 | 1.90571 | 1.90579 | 1.90571 | 1.90573 | 1 | 28 | 0 | 2020-01-22 03:53:00 |
2020-01-22 | 03:54:00 | 1.90573 | 1.90582 | 1.90573 | 1.90577 | 1 | 28 | 0 | 2020-01-22 03:54:00 |
2020-01-22 | 03:55:00 | 1.90577 | 1.90595 | 1.90575 | 1.90595 | 1 | 28 | 0 | 2020-01-22 03:55:00 |
2020-01-22 | 03:56:00 | 1.90595 | 1.90595 | 1.90577 | 1.90584 | 1 | 28 | 0 | 2020-01-22 03:56:00 |
2020-01-22 | 03:57:00 | 1.9059 | 1.90594 | 1.90534 | 1.90536 | 1 | 28 | 0 | 2020-01-22 03:57:00 |
2020-01-22 | 03:58:00 | 1.90539 | 1.90545 | 1.90533 | 1.90538 | 1 | 28 | 0 | 2020-01-22 03:58:00 |
2020-01-22 | 03:59:00 | 1.90537 | 1.90549 | 1.90537 | 1.90545 | 1 | 28 | 0 | 2020-01-22 03:59:00 |
2020-01-22 | 04:00:00 | 1.90546 | 1.90556 | 1.9054 | 1.9054 | 1 | 28 | 0 | 2020-01-22 04:00:00 |
2020-01-22 | 04:01:00 | 1.90536 | 1.90545 | 1.90525 | 1.90541 | 1 | 28 | 0 | 2020-01-22 04:01:00 |
2020-01-22 | 04:02:00 | 1.90539 | 1.90539 | 1.90532 | 1.90532 | 1 | 28 | 0 | 2020-01-22 04:02:00 |
2020-01-22 | 04:03:00 | 1.90532 | 1.90548 | 1.90532 | 1.90548 | 1 | 28 | 0 | 2020-01-22 04:03:00 |
2020-01-22 | 04:04:00 | 1.90548 | 1.90549 | 1.90547 | 1.90548 | 1 | 28 | 0 | 2020-01-22 04:04:00 |
2020-01-22 | 04:05:00 | 1.90548 | 1.90548 | 1.90517 | 1.90518 | 1 | 28 | 0 | 2020-01-22 04:05:00 |
2020-01-22 | 04:06:00 | 1.90518 | 1.90523 | 1.90518 | 1.90523 | 1 | 28 | 0 | 2020-01-22 04:06:00 |
2020-01-22 | 04:07:00 | 1.90523 | 1.90529 | 1.9052 | 1.90529 | 1 | 28 | 0 | 2020-01-22 04:07:00 |
2020-01-22 | 04:08:00 | 1.90528 | 1.90532 | 1.90528 | 1.9053 | 1 | 28 | 0 | 2020-01-22 04:08:00 |
2020-01-22 | 04:09:00 | 1.9053 | 1.90532 | 1.90516 | 1.90532 | 1 | 28 | 0 | 2020-01-22 04:09:00 |
2020-01-22 | 04:10:00 | 1.90533 | 1.90544 | 1.9053 | 1.90537 | 1 | 28 | 0 | 2020-01-22 04:10:00 |
2020-01-22 | 04:11:00 | 1.90537 | 1.90546 | 1.90535 | 1.90535 | 1 | 28 | 0 | 2020-01-22 04:11:00 |
2020-01-22 | 04:12:00 | 1.90535 | 1.90538 | 1.90531 | 1.90538 | 1 | 28 | 0 | 2020-01-22 04:12:00 |
2020-01-22 | 04:13:00 | 1.90538 | 1.9054 | 1.90534 | 1.90539 | 1 | 28 | 0 | 2020-01-22 04:13:00 |
2020-01-22 | 04:14:00 | 1.90539 | 1.90545 | 1.90533 | 1.90545 | 1 | 28 | 0 | 2020-01-22 04:14:00 |
2020-01-22 | 04:15:00 | 1.90545 | 1.90546 | 1.90541 | 1.90541 | 1 | 28 | 0 | 2020-01-22 04:15:00 |
2020-01-22 | 04:16:00 | 1.90542 | 1.90545 | 1.90542 | 1.90544 | 1 | 28 | 0 | 2020-01-22 04:16:00 |
2020-01-22 | 04:17:00 | 1.90543 | 1.90543 | 1.90515 | 1.90519 | 1 | 28 | 0 | 2020-01-22 04:17:00 |
2020-01-22 | 04:18:00 | 1.90519 | 1.90534 | 1.90518 | 1.90521 | 1 | 28 | 0 | 2020-01-22 04:18:00 |
2020-01-22 | 04:19:00 | 1.90521 | 1.90542 | 1.90521 | 1.90537 | 1 | 28 | 0 | 2020-01-22 04:19:00 |
2020-01-22 | 04:20:00 | 1.90536 | 1.90538 | 1.90524 | 1.90524 | 1 | 28 | 0 | 2020-01-22 04:20:00 |
2020-01-22 | 04:21:00 | 1.90524 | 1.90538 | 1.90521 | 1.90537 | 1 | 28 | 0 | 2020-01-22 04:21:00 |
2020-01-22 | 04:22:00 | 1.90537 | 1.90538 | 1.90533 | 1.90538 | 1 | 28 | 0 | 2020-01-22 04:22:00 |
2020-01-22 | 04:23:00 | 1.90538 | 1.90546 | 1.90538 | 1.9054 | 1 | 28 | 0 | 2020-01-22 04:23:00 |
2020-01-22 | 04:24:00 | 1.90539 | 1.90555 | 1.90532 | 1.90555 | 1 | 28 | 0 | 2020-01-22 04:24:00 |
2020-01-22 | 04:25:00 | 1.90555 | 1.90567 | 1.90548 | 1.90553 | 1 | 28 | 0 | 2020-01-22 04:25:00 |
2020-01-22 | 04:26:00 | 1.90553 | 1.90557 | 1.90537 | 1.90557 | 1 | 28 | 0 | 2020-01-22 04:26:00 |
2020-01-22 | 04:27:00 | 1.90558 | 1.90558 | 1.90547 | 1.90552 | 1 | 28 | 0 | 2020-01-22 04:27:00 |
2020-01-22 | 04:28:00 | 1.90552 | 1.90566 | 1.90552 | 1.90564 | 1 | 28 | 0 | 2020-01-22 04:28:00 |
2020-01-22 | 04:29:00 | 1.90564 | 1.90568 | 1.90557 | 1.90558 | 1 | 28 | 0 | 2020-01-22 04:29:00 |
2020-01-22 | 04:30:00 | 1.90557 | 1.90568 | 1.90556 | 1.90568 | 1 | 28 | 0 | 2020-01-22 04:30:00 |
2020-01-22 | 04:31:00 | 1.90567 | 1.90585 | 1.90567 | 1.90578 | 1 | 28 | 0 | 2020-01-22 04:31:00 |
2020-01-22 | 04:32:00 | 1.90579 | 1.90593 | 1.9057 | 1.9057 | 1 | 28 | 0 | 2020-01-22 04:32:00 |
2020-01-22 | 04:33:00 | 1.9057 | 1.90608 | 1.90569 | 1.90608 | 1 | 28 | 0 | 2020-01-22 04:33:00 |
2020-01-22 | 04:34:00 | 1.90612 | 1.90629 | 1.90612 | 1.90624 | 1 | 28 | 0 | 2020-01-22 04:34:00 |
2020-01-22 | 04:35:00 | 1.90626 | 1.9063 | 1.90626 | 1.9063 | 1 | 28 | 0 | 2020-01-22 04:35:00 |
2020-01-22 | 04:36:00 | 1.9063 | 1.90638 | 1.90621 | 1.90638 | 1 | 28 | 0 | 2020-01-22 04:36:00 |
2020-01-22 | 04:37:00 | 1.90638 | 1.90642 | 1.90633 | 1.90636 | 1 | 28 | 0 | 2020-01-22 04:37:00 |
2020-01-22 | 04:38:00 | 1.90636 | 1.9064 | 1.90632 | 1.90634 | 1 | 28 | 0 | 2020-01-22 04:38:00 |
2020-01-22 | 04:39:00 | 1.90635 | 1.90644 | 1.90635 | 1.90635 | 1 | 28 | 0 | 2020-01-22 04:39:00 |
2020-01-22 | 04:40:00 | 1.90636 | 1.90652 | 1.90634 | 1.90647 | 1 | 28 | 0 | 2020-01-22 04:40:00 |
2020-01-22 | 04:41:00 | 1.90648 | 1.90663 | 1.90647 | 1.90661 | 1 | 28 | 0 | 2020-01-22 04:41:00 |
2020-01-22 | 04:42:00 | 1.90662 | 1.90665 | 1.9066 | 1.9066 | 1 | 28 | 0 | 2020-01-22 04:42:00 |
2020-01-22 | 04:43:00 | 1.9066 | 1.90663 | 1.9066 | 1.90662 | 1 | 28 | 0 | 2020-01-22 04:43:00 |
2020-01-22 | 04:44:00 | 1.90662 | 1.90662 | 1.90658 | 1.90659 | 1 | 28 | 0 | 2020-01-22 04:44:00 |
2020-01-22 | 04:45:00 | 1.90659 | 1.90659 | 1.90657 | 1.90657 | 1 | 28 | 0 | 2020-01-22 04:45:00 |
2020-01-22 | 04:46:00 | 1.90657 | 1.90671 | 1.90657 | 1.90664 | 1 | 28 | 0 | 2020-01-22 04:46:00 |
2020-01-22 | 04:47:00 | 1.90664 | 1.90672 | 1.90658 | 1.9066 | 1 | 28 | 0 | 2020-01-22 04:47:00 |
2020-01-22 | 04:48:00 | 1.90661 | 1.90662 | 1.90659 | 1.90661 | 1 | 28 | 0 | 2020-01-22 04:48:00 |
2020-01-22 | 04:49:00 | 1.90661 | 1.90662 | 1.90661 | 1.90661 | 1 | 28 | 0 | 2020-01-22 04:49:00 |
2020-01-22 | 04:50:00 | 1.90661 | 1.90664 | 1.90661 | 1.90664 | 1 | 28 | 0 | 2020-01-22 04:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.