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 | 04:51:00 | 1.90664 | 1.90664 | 1.90661 | 1.90664 | 1 | 28 | 0 | 2020-01-22 04:51:00 |
2020-01-22 | 04:52:00 | 1.90664 | 1.90664 | 1.90661 | 1.90661 | 1 | 28 | 0 | 2020-01-22 04:52:00 |
2020-01-22 | 04:53:00 | 1.90661 | 1.9068 | 1.90657 | 1.9068 | 1 | 28 | 0 | 2020-01-22 04:53:00 |
2020-01-22 | 04:54:00 | 1.9068 | 1.90693 | 1.9068 | 1.90693 | 1 | 28 | 0 | 2020-01-22 04:54:00 |
2020-01-22 | 04:55:00 | 1.90693 | 1.90708 | 1.90686 | 1.90708 | 1 | 28 | 0 | 2020-01-22 04:55:00 |
2020-01-22 | 04:56:00 | 1.90707 | 1.90732 | 1.90706 | 1.90727 | 1 | 28 | 0 | 2020-01-22 04:56:00 |
2020-01-22 | 04:57:00 | 1.90727 | 1.90738 | 1.90722 | 1.90726 | 1 | 28 | 0 | 2020-01-22 04:57:00 |
2020-01-22 | 04:58:00 | 1.90726 | 1.90736 | 1.90726 | 1.90736 | 1 | 28 | 0 | 2020-01-22 04:58:00 |
2020-01-22 | 04:59:00 | 1.90736 | 1.90737 | 1.90721 | 1.90727 | 1 | 28 | 0 | 2020-01-22 04:59:00 |
2020-01-22 | 05:00:00 | 1.90726 | 1.90737 | 1.90726 | 1.9073 | 1 | 28 | 0 | 2020-01-22 05:00:00 |
2020-01-22 | 05:01:00 | 1.90727 | 1.90741 | 1.90719 | 1.90733 | 1 | 28 | 0 | 2020-01-22 05:01:00 |
2020-01-22 | 05:02:00 | 1.90733 | 1.90742 | 1.90729 | 1.90741 | 1 | 28 | 0 | 2020-01-22 05:02:00 |
2020-01-22 | 05:03:00 | 1.90742 | 1.90748 | 1.90731 | 1.90748 | 1 | 28 | 0 | 2020-01-22 05:03:00 |
2020-01-22 | 05:04:00 | 1.90745 | 1.9075 | 1.90737 | 1.90749 | 1 | 28 | 0 | 2020-01-22 05:04:00 |
2020-01-22 | 05:05:00 | 1.90753 | 1.90769 | 1.90753 | 1.90759 | 1 | 28 | 0 | 2020-01-22 05:05:00 |
2020-01-22 | 05:06:00 | 1.90759 | 1.90778 | 1.90759 | 1.90778 | 1 | 28 | 0 | 2020-01-22 05:06:00 |
2020-01-22 | 05:07:00 | 1.90778 | 1.90781 | 1.90768 | 1.90778 | 1 | 28 | 0 | 2020-01-22 05:07:00 |
2020-01-22 | 05:08:00 | 1.90778 | 1.90791 | 1.90775 | 1.90791 | 1 | 28 | 0 | 2020-01-22 05:08:00 |
2020-01-22 | 05:09:00 | 1.90794 | 1.908 | 1.90787 | 1.90795 | 1 | 28 | 0 | 2020-01-22 05:09:00 |
2020-01-22 | 05:10:00 | 1.90795 | 1.90805 | 1.90795 | 1.90804 | 1 | 28 | 0 | 2020-01-22 05:10:00 |
2020-01-22 | 05:11:00 | 1.90804 | 1.90804 | 1.90778 | 1.90778 | 1 | 28 | 0 | 2020-01-22 05:11:00 |
2020-01-22 | 05:12:00 | 1.90779 | 1.90798 | 1.90765 | 1.90765 | 1 | 28 | 0 | 2020-01-22 05:12:00 |
2020-01-22 | 05:13:00 | 1.90765 | 1.90775 | 1.90748 | 1.90748 | 1 | 28 | 0 | 2020-01-22 05:13:00 |
2020-01-22 | 05:14:00 | 1.90748 | 1.90756 | 1.90745 | 1.90753 | 1 | 28 | 0 | 2020-01-22 05:14:00 |
2020-01-22 | 05:15:00 | 1.90753 | 1.90758 | 1.9073 | 1.90754 | 1 | 28 | 0 | 2020-01-22 05:15:00 |
2020-01-22 | 05:16:00 | 1.90754 | 1.90781 | 1.90754 | 1.90773 | 1 | 28 | 0 | 2020-01-22 05:16:00 |
2020-01-22 | 05:17:00 | 1.90774 | 1.90782 | 1.9076 | 1.90765 | 1 | 28 | 0 | 2020-01-22 05:17:00 |
2020-01-22 | 05:18:00 | 1.90765 | 1.90765 | 1.90753 | 1.90758 | 1 | 28 | 0 | 2020-01-22 05:18:00 |
2020-01-22 | 05:19:00 | 1.90758 | 1.90758 | 1.90746 | 1.90749 | 1 | 28 | 0 | 2020-01-22 05:19:00 |
2020-01-22 | 05:20:00 | 1.9075 | 1.90768 | 1.9075 | 1.90763 | 1 | 28 | 0 | 2020-01-22 05:20:00 |
2020-01-22 | 05:21:00 | 1.90763 | 1.90766 | 1.90762 | 1.90765 | 1 | 28 | 0 | 2020-01-22 05:21:00 |
2020-01-22 | 05:22:00 | 1.90765 | 1.90778 | 1.90764 | 1.90778 | 1 | 28 | 0 | 2020-01-22 05:22:00 |
2020-01-22 | 05:23:00 | 1.90778 | 1.90783 | 1.90778 | 1.9078 | 1 | 28 | 0 | 2020-01-22 05:23:00 |
2020-01-22 | 05:24:00 | 1.90781 | 1.90784 | 1.90778 | 1.90784 | 1 | 28 | 0 | 2020-01-22 05:24:00 |
2020-01-22 | 05:25:00 | 1.90785 | 1.90786 | 1.90758 | 1.90761 | 1 | 28 | 0 | 2020-01-22 05:25:00 |
2020-01-22 | 05:26:00 | 1.90761 | 1.90765 | 1.90739 | 1.90741 | 1 | 28 | 0 | 2020-01-22 05:26:00 |
2020-01-22 | 05:27:00 | 1.90741 | 1.90768 | 1.90741 | 1.90768 | 1 | 28 | 0 | 2020-01-22 05:27:00 |
2020-01-22 | 05:28:00 | 1.90767 | 1.90767 | 1.90743 | 1.90743 | 1 | 28 | 0 | 2020-01-22 05:28:00 |
2020-01-22 | 05:29:00 | 1.90743 | 1.90745 | 1.90732 | 1.90745 | 1 | 28 | 0 | 2020-01-22 05:29:00 |
2020-01-22 | 05:30:00 | 1.90745 | 1.9075 | 1.90744 | 1.90747 | 1 | 28 | 0 | 2020-01-22 05:30:00 |
2020-01-22 | 05:31:00 | 1.90746 | 1.90748 | 1.90736 | 1.90736 | 1 | 28 | 0 | 2020-01-22 05:31:00 |
2020-01-22 | 05:32:00 | 1.90736 | 1.90751 | 1.90734 | 1.90741 | 1 | 28 | 0 | 2020-01-22 05:32:00 |
2020-01-22 | 05:33:00 | 1.90739 | 1.90741 | 1.90735 | 1.90738 | 1 | 28 | 0 | 2020-01-22 05:33:00 |
2020-01-22 | 05:34:00 | 1.90738 | 1.90741 | 1.90738 | 1.90741 | 1 | 28 | 0 | 2020-01-22 05:34:00 |
2020-01-22 | 05:35:00 | 1.90741 | 1.9075 | 1.90726 | 1.9075 | 1 | 28 | 0 | 2020-01-22 05:35:00 |
2020-01-22 | 05:36:00 | 1.9075 | 1.90782 | 1.9075 | 1.90782 | 1 | 28 | 0 | 2020-01-22 05:36:00 |
2020-01-22 | 05:37:00 | 1.90782 | 1.90782 | 1.90758 | 1.90759 | 1 | 28 | 0 | 2020-01-22 05:37:00 |
2020-01-22 | 05:38:00 | 1.90759 | 1.9076 | 1.90757 | 1.90757 | 1 | 28 | 0 | 2020-01-22 05:38:00 |
2020-01-22 | 05:39:00 | 1.90757 | 1.9076 | 1.90755 | 1.90755 | 1 | 28 | 0 | 2020-01-22 05:39:00 |
2020-01-22 | 05:40:00 | 1.90755 | 1.90768 | 1.90755 | 1.90766 | 1 | 28 | 0 | 2020-01-22 05:40:00 |
2020-01-22 | 05:41:00 | 1.90766 | 1.90784 | 1.90766 | 1.90784 | 1 | 28 | 0 | 2020-01-22 05:41:00 |
2020-01-22 | 05:42:00 | 1.90783 | 1.90786 | 1.90782 | 1.90785 | 1 | 28 | 0 | 2020-01-22 05:42:00 |
2020-01-22 | 05:43:00 | 1.90785 | 1.90829 | 1.90785 | 1.90825 | 1 | 28 | 0 | 2020-01-22 05:43:00 |
2020-01-22 | 05:44:00 | 1.90826 | 1.90838 | 1.90826 | 1.9083 | 1 | 28 | 0 | 2020-01-22 05:44:00 |
2020-01-22 | 05:45:00 | 1.9083 | 1.90866 | 1.9083 | 1.90835 | 1 | 28 | 0 | 2020-01-22 05:45:00 |
2020-01-22 | 05:46:00 | 1.90835 | 1.90844 | 1.90832 | 1.90832 | 1 | 28 | 0 | 2020-01-22 05:46:00 |
2020-01-22 | 05:47:00 | 1.90831 | 1.90862 | 1.90831 | 1.90858 | 1 | 28 | 0 | 2020-01-22 05:47:00 |
2020-01-22 | 05:48:00 | 1.90858 | 1.90858 | 1.90843 | 1.90846 | 1 | 28 | 0 | 2020-01-22 05:48:00 |
2020-01-22 | 05:49:00 | 1.90845 | 1.90846 | 1.90841 | 1.90841 | 1 | 28 | 0 | 2020-01-22 05:49:00 |
2020-01-22 | 05:50:00 | 1.90841 | 1.90851 | 1.90834 | 1.90846 | 1 | 28 | 0 | 2020-01-22 05:50:00 |
2020-01-22 | 05:51:00 | 1.90845 | 1.90848 | 1.90844 | 1.90848 | 1 | 28 | 0 | 2020-01-22 05:51:00 |
2020-01-22 | 05:52:00 | 1.9085 | 1.90875 | 1.9085 | 1.90875 | 1 | 28 | 0 | 2020-01-22 05:52:00 |
2020-01-22 | 05:53:00 | 1.90875 | 1.90902 | 1.90875 | 1.90901 | 1 | 28 | 0 | 2020-01-22 05:53:00 |
2020-01-22 | 05:54:00 | 1.90902 | 1.90902 | 1.90887 | 1.90891 | 1 | 28 | 0 | 2020-01-22 05:54:00 |
2020-01-22 | 05:55:00 | 1.9089 | 1.9089 | 1.90885 | 1.90886 | 1 | 28 | 0 | 2020-01-22 05:55:00 |
2020-01-22 | 05:56:00 | 1.90886 | 1.90898 | 1.90878 | 1.90883 | 1 | 28 | 0 | 2020-01-22 05:56:00 |
2020-01-22 | 05:57:00 | 1.90883 | 1.90888 | 1.90838 | 1.90846 | 1 | 28 | 0 | 2020-01-22 05:57:00 |
2020-01-22 | 05:58:00 | 1.90845 | 1.90858 | 1.90844 | 1.90858 | 1 | 28 | 0 | 2020-01-22 05:58:00 |
2020-01-22 | 05:59:00 | 1.90857 | 1.90862 | 1.9081 | 1.9083 | 1 | 28 | 0 | 2020-01-22 05:59:00 |
2020-01-22 | 06:00:00 | 1.90833 | 1.90843 | 1.90816 | 1.90838 | 1 | 28 | 0 | 2020-01-22 06:00:00 |
2020-01-22 | 06:01:00 | 1.90839 | 1.90843 | 1.90832 | 1.90843 | 1 | 28 | 0 | 2020-01-22 06:01:00 |
2020-01-22 | 06:02:00 | 1.90845 | 1.90849 | 1.9083 | 1.90847 | 1 | 28 | 0 | 2020-01-22 06:02:00 |
2020-01-22 | 06:03:00 | 1.90846 | 1.90848 | 1.9084 | 1.9084 | 1 | 28 | 0 | 2020-01-22 06:03:00 |
2020-01-22 | 06:04:00 | 1.9084 | 1.90857 | 1.90826 | 1.90838 | 1 | 28 | 0 | 2020-01-22 06:04:00 |
2020-01-22 | 06:05:00 | 1.9084 | 1.90867 | 1.90839 | 1.90844 | 1 | 28 | 0 | 2020-01-22 06:05:00 |
2020-01-22 | 06:06:00 | 1.90844 | 1.90848 | 1.90835 | 1.90839 | 1 | 28 | 0 | 2020-01-22 06:06:00 |
2020-01-22 | 06:07:00 | 1.90841 | 1.90864 | 1.90834 | 1.90864 | 1 | 28 | 0 | 2020-01-22 06:07:00 |
2020-01-22 | 06:08:00 | 1.90862 | 1.90862 | 1.90846 | 1.90846 | 1 | 28 | 0 | 2020-01-22 06:08:00 |
2020-01-22 | 06:09:00 | 1.90845 | 1.90858 | 1.90843 | 1.90848 | 1 | 28 | 0 | 2020-01-22 06:09:00 |
2020-01-22 | 06:10:00 | 1.90848 | 1.90875 | 1.90848 | 1.90875 | 1 | 28 | 0 | 2020-01-22 06:10:00 |
2020-01-22 | 06:11:00 | 1.90875 | 1.90875 | 1.90824 | 1.90829 | 1 | 28 | 0 | 2020-01-22 06:11:00 |
2020-01-22 | 06:12:00 | 1.90828 | 1.90829 | 1.90821 | 1.90828 | 1 | 28 | 0 | 2020-01-22 06:12:00 |
2020-01-22 | 06:13:00 | 1.90828 | 1.90834 | 1.90824 | 1.90829 | 1 | 28 | 0 | 2020-01-22 06:13:00 |
2020-01-22 | 06:14:00 | 1.90832 | 1.90838 | 1.90811 | 1.90814 | 1 | 28 | 0 | 2020-01-22 06:14:00 |
2020-01-22 | 06:15:00 | 1.90814 | 1.90827 | 1.90798 | 1.90808 | 1 | 28 | 0 | 2020-01-22 06:15:00 |
2020-01-22 | 06:16:00 | 1.90808 | 1.9082 | 1.90805 | 1.90817 | 1 | 28 | 0 | 2020-01-22 06:16:00 |
2020-01-22 | 06:17:00 | 1.90816 | 1.90821 | 1.90802 | 1.90812 | 1 | 28 | 0 | 2020-01-22 06:17:00 |
2020-01-22 | 06:18:00 | 1.90816 | 1.90829 | 1.90782 | 1.90782 | 1 | 28 | 0 | 2020-01-22 06:18:00 |
2020-01-22 | 06:19:00 | 1.90782 | 1.90811 | 1.90782 | 1.90811 | 1 | 28 | 0 | 2020-01-22 06:19:00 |
2020-01-22 | 06:20:00 | 1.9081 | 1.90817 | 1.90807 | 1.90816 | 1 | 28 | 0 | 2020-01-22 06:20:00 |
2020-01-22 | 06:21:00 | 1.90816 | 1.90846 | 1.90814 | 1.90839 | 1 | 28 | 0 | 2020-01-22 06:21:00 |
2020-01-22 | 06:22:00 | 1.90839 | 1.90839 | 1.90828 | 1.90829 | 1 | 28 | 0 | 2020-01-22 06:22:00 |
2020-01-22 | 06:23:00 | 1.90829 | 1.90843 | 1.90828 | 1.9084 | 1 | 28 | 0 | 2020-01-22 06:23:00 |
2020-01-22 | 06:24:00 | 1.9084 | 1.90873 | 1.9084 | 1.90873 | 1 | 28 | 0 | 2020-01-22 06:24:00 |
2020-01-22 | 06:25:00 | 1.90873 | 1.90884 | 1.90866 | 1.90868 | 1 | 28 | 0 | 2020-01-22 06:25:00 |
2020-01-22 | 06:26:00 | 1.9087 | 1.90888 | 1.90861 | 1.90873 | 1 | 28 | 0 | 2020-01-22 06:26:00 |
2020-01-22 | 06:27:00 | 1.90872 | 1.90885 | 1.90872 | 1.90885 | 1 | 28 | 0 | 2020-01-22 06:27:00 |
2020-01-22 | 06:28:00 | 1.90886 | 1.90886 | 1.90852 | 1.90853 | 1 | 28 | 0 | 2020-01-22 06:28:00 |
2020-01-22 | 06:29:00 | 1.90852 | 1.90855 | 1.90847 | 1.90848 | 1 | 28 | 0 | 2020-01-22 06:29:00 |
2020-01-22 | 06:30:00 | 1.90849 | 1.90859 | 1.90847 | 1.90858 | 1 | 28 | 0 | 2020-01-22 06:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.