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 | 06:31:00 | 1.90859 | 1.9086 | 1.90853 | 1.90857 | 1 | 28 | 0 | 2020-01-22 06:31:00 |
2020-01-22 | 06:32:00 | 1.90859 | 1.90878 | 1.90859 | 1.90878 | 1 | 28 | 0 | 2020-01-22 06:32:00 |
2020-01-22 | 06:33:00 | 1.90878 | 1.90884 | 1.90866 | 1.90867 | 1 | 28 | 0 | 2020-01-22 06:33:00 |
2020-01-22 | 06:34:00 | 1.90867 | 1.90874 | 1.90867 | 1.90872 | 1 | 28 | 0 | 2020-01-22 06:34:00 |
2020-01-22 | 06:35:00 | 1.90872 | 1.90902 | 1.90871 | 1.909 | 1 | 28 | 0 | 2020-01-22 06:35:00 |
2020-01-22 | 06:36:00 | 1.90902 | 1.90953 | 1.90902 | 1.90949 | 1 | 28 | 0 | 2020-01-22 06:36:00 |
2020-01-22 | 06:37:00 | 1.90948 | 1.90956 | 1.90944 | 1.90946 | 1 | 28 | 0 | 2020-01-22 06:37:00 |
2020-01-22 | 06:38:00 | 1.90946 | 1.90949 | 1.90934 | 1.90943 | 1 | 28 | 0 | 2020-01-22 06:38:00 |
2020-01-22 | 06:39:00 | 1.90942 | 1.90942 | 1.90923 | 1.90933 | 1 | 28 | 0 | 2020-01-22 06:39:00 |
2020-01-22 | 06:40:00 | 1.90934 | 1.90941 | 1.90929 | 1.90941 | 1 | 28 | 0 | 2020-01-22 06:40:00 |
2020-01-22 | 06:41:00 | 1.90941 | 1.90944 | 1.90924 | 1.90925 | 1 | 28 | 0 | 2020-01-22 06:41:00 |
2020-01-22 | 06:42:00 | 1.90926 | 1.90932 | 1.90913 | 1.90913 | 1 | 28 | 0 | 2020-01-22 06:42:00 |
2020-01-22 | 06:43:00 | 1.90912 | 1.90921 | 1.90904 | 1.90905 | 1 | 28 | 0 | 2020-01-22 06:43:00 |
2020-01-22 | 06:44:00 | 1.90905 | 1.90911 | 1.90895 | 1.90896 | 1 | 28 | 0 | 2020-01-22 06:44:00 |
2020-01-22 | 06:45:00 | 1.90896 | 1.90905 | 1.90893 | 1.90905 | 1 | 28 | 0 | 2020-01-22 06:45:00 |
2020-01-22 | 06:46:00 | 1.90907 | 1.90908 | 1.90894 | 1.90907 | 1 | 28 | 0 | 2020-01-22 06:46:00 |
2020-01-22 | 06:47:00 | 1.90906 | 1.90914 | 1.90895 | 1.90909 | 1 | 28 | 0 | 2020-01-22 06:47:00 |
2020-01-22 | 06:48:00 | 1.90908 | 1.90915 | 1.90903 | 1.90914 | 1 | 28 | 0 | 2020-01-22 06:48:00 |
2020-01-22 | 06:49:00 | 1.90914 | 1.90929 | 1.90903 | 1.90929 | 1 | 28 | 0 | 2020-01-22 06:49:00 |
2020-01-22 | 06:50:00 | 1.90929 | 1.90943 | 1.90929 | 1.90943 | 1 | 28 | 0 | 2020-01-22 06:50:00 |
2020-01-22 | 06:51:00 | 1.90942 | 1.90994 | 1.90942 | 1.90994 | 1 | 28 | 0 | 2020-01-22 06:51:00 |
2020-01-22 | 06:52:00 | 1.90996 | 1.91001 | 1.90964 | 1.90976 | 1 | 28 | 0 | 2020-01-22 06:52:00 |
2020-01-22 | 06:53:00 | 1.90975 | 1.90975 | 1.90953 | 1.90958 | 1 | 28 | 0 | 2020-01-22 06:53:00 |
2020-01-22 | 06:54:00 | 1.90957 | 1.90975 | 1.90948 | 1.90975 | 1 | 28 | 0 | 2020-01-22 06:54:00 |
2020-01-22 | 06:55:00 | 1.90974 | 1.90975 | 1.90962 | 1.90974 | 1 | 28 | 0 | 2020-01-22 06:55:00 |
2020-01-22 | 06:56:00 | 1.90974 | 1.90991 | 1.90972 | 1.90977 | 1 | 28 | 0 | 2020-01-22 06:56:00 |
2020-01-22 | 06:57:00 | 1.90975 | 1.90995 | 1.90963 | 1.90974 | 1 | 28 | 0 | 2020-01-22 06:57:00 |
2020-01-22 | 06:58:00 | 1.90974 | 1.90977 | 1.90955 | 1.90956 | 1 | 28 | 0 | 2020-01-22 06:58:00 |
2020-01-22 | 06:59:00 | 1.90959 | 1.90976 | 1.90949 | 1.90949 | 1 | 28 | 0 | 2020-01-22 06:59:00 |
2020-01-22 | 07:00:00 | 1.90949 | 1.9098 | 1.90936 | 1.90967 | 1 | 28 | 0 | 2020-01-22 07:00:00 |
2020-01-22 | 07:01:00 | 1.90967 | 1.90997 | 1.90955 | 1.90993 | 1 | 28 | 0 | 2020-01-22 07:01:00 |
2020-01-22 | 07:02:00 | 1.90992 | 1.90995 | 1.90972 | 1.90978 | 1 | 28 | 0 | 2020-01-22 07:02:00 |
2020-01-22 | 07:03:00 | 1.90975 | 1.90979 | 1.90972 | 1.90977 | 1 | 28 | 0 | 2020-01-22 07:03:00 |
2020-01-22 | 07:04:00 | 1.90976 | 1.91 | 1.90968 | 1.90968 | 1 | 28 | 0 | 2020-01-22 07:04:00 |
2020-01-22 | 07:05:00 | 1.90968 | 1.90978 | 1.90954 | 1.90961 | 1 | 28 | 0 | 2020-01-22 07:05:00 |
2020-01-22 | 07:06:00 | 1.9096 | 1.90969 | 1.90952 | 1.90969 | 1 | 28 | 0 | 2020-01-22 07:06:00 |
2020-01-22 | 07:07:00 | 1.90968 | 1.90968 | 1.90941 | 1.90941 | 1 | 28 | 0 | 2020-01-22 07:07:00 |
2020-01-22 | 07:08:00 | 1.90941 | 1.90941 | 1.90935 | 1.90937 | 1 | 28 | 0 | 2020-01-22 07:08:00 |
2020-01-22 | 07:09:00 | 1.90937 | 1.90937 | 1.90921 | 1.90926 | 1 | 28 | 0 | 2020-01-22 07:09:00 |
2020-01-22 | 07:10:00 | 1.90929 | 1.90944 | 1.90918 | 1.90944 | 1 | 28 | 0 | 2020-01-22 07:10:00 |
2020-01-22 | 07:11:00 | 1.90944 | 1.90952 | 1.90942 | 1.90945 | 1 | 28 | 0 | 2020-01-22 07:11:00 |
2020-01-22 | 07:12:00 | 1.90946 | 1.90946 | 1.90939 | 1.90944 | 1 | 28 | 0 | 2020-01-22 07:12:00 |
2020-01-22 | 07:13:00 | 1.90944 | 1.90969 | 1.90941 | 1.90966 | 1 | 28 | 0 | 2020-01-22 07:13:00 |
2020-01-22 | 07:14:00 | 1.90966 | 1.90966 | 1.90952 | 1.90952 | 1 | 28 | 0 | 2020-01-22 07:14:00 |
2020-01-22 | 07:15:00 | 1.90952 | 1.90958 | 1.90951 | 1.90958 | 1 | 28 | 0 | 2020-01-22 07:15:00 |
2020-01-22 | 07:16:00 | 1.90962 | 1.90965 | 1.90959 | 1.9096 | 1 | 28 | 0 | 2020-01-22 07:16:00 |
2020-01-22 | 07:17:00 | 1.9096 | 1.9096 | 1.90943 | 1.90947 | 1 | 28 | 0 | 2020-01-22 07:17:00 |
2020-01-22 | 07:18:00 | 1.90947 | 1.9096 | 1.90942 | 1.90947 | 1 | 28 | 0 | 2020-01-22 07:18:00 |
2020-01-22 | 07:19:00 | 1.90946 | 1.90953 | 1.90912 | 1.90926 | 1 | 28 | 0 | 2020-01-22 07:19:00 |
2020-01-22 | 07:20:00 | 1.90926 | 1.90928 | 1.90876 | 1.90886 | 1 | 28 | 0 | 2020-01-22 07:20:00 |
2020-01-22 | 07:21:00 | 1.90886 | 1.90889 | 1.90881 | 1.90886 | 1 | 28 | 0 | 2020-01-22 07:21:00 |
2020-01-22 | 07:22:00 | 1.90885 | 1.90898 | 1.9088 | 1.90891 | 1 | 28 | 0 | 2020-01-22 07:22:00 |
2020-01-22 | 07:23:00 | 1.90888 | 1.909 | 1.90872 | 1.909 | 1 | 28 | 0 | 2020-01-22 07:23:00 |
2020-01-22 | 07:24:00 | 1.90905 | 1.90918 | 1.9089 | 1.90897 | 1 | 28 | 0 | 2020-01-22 07:24:00 |
2020-01-22 | 07:25:00 | 1.90897 | 1.909 | 1.90867 | 1.90886 | 1 | 28 | 0 | 2020-01-22 07:25:00 |
2020-01-22 | 07:26:00 | 1.90882 | 1.90883 | 1.90851 | 1.90854 | 1 | 28 | 0 | 2020-01-22 07:26:00 |
2020-01-22 | 07:27:00 | 1.90855 | 1.90892 | 1.90855 | 1.90892 | 1 | 28 | 0 | 2020-01-22 07:27:00 |
2020-01-22 | 07:28:00 | 1.90892 | 1.90892 | 1.90882 | 1.90892 | 1 | 28 | 0 | 2020-01-22 07:28:00 |
2020-01-22 | 07:29:00 | 1.90894 | 1.9091 | 1.90893 | 1.90909 | 1 | 28 | 0 | 2020-01-22 07:29:00 |
2020-01-22 | 07:30:00 | 1.9091 | 1.90913 | 1.90899 | 1.90907 | 1 | 28 | 0 | 2020-01-22 07:30:00 |
2020-01-22 | 07:31:00 | 1.90906 | 1.90906 | 1.90872 | 1.90872 | 1 | 28 | 0 | 2020-01-22 07:31:00 |
2020-01-22 | 07:32:00 | 1.90873 | 1.90879 | 1.90842 | 1.90854 | 1 | 28 | 0 | 2020-01-22 07:32:00 |
2020-01-22 | 07:33:00 | 1.90853 | 1.90877 | 1.90837 | 1.90874 | 1 | 28 | 0 | 2020-01-22 07:33:00 |
2020-01-22 | 07:34:00 | 1.90874 | 1.90874 | 1.90836 | 1.90841 | 1 | 28 | 0 | 2020-01-22 07:34:00 |
2020-01-22 | 07:35:00 | 1.90839 | 1.90913 | 1.90826 | 1.90901 | 1 | 28 | 0 | 2020-01-22 07:35:00 |
2020-01-22 | 07:36:00 | 1.90901 | 1.90901 | 1.90879 | 1.90895 | 1 | 28 | 0 | 2020-01-22 07:36:00 |
2020-01-22 | 07:37:00 | 1.90895 | 1.9091 | 1.90876 | 1.90878 | 1 | 28 | 0 | 2020-01-22 07:37:00 |
2020-01-22 | 07:38:00 | 1.90882 | 1.90908 | 1.90882 | 1.90887 | 1 | 28 | 0 | 2020-01-22 07:38:00 |
2020-01-22 | 07:39:00 | 1.90888 | 1.90891 | 1.90874 | 1.90874 | 1 | 28 | 0 | 2020-01-22 07:39:00 |
2020-01-22 | 07:40:00 | 1.90873 | 1.90873 | 1.9085 | 1.90858 | 1 | 28 | 0 | 2020-01-22 07:40:00 |
2020-01-22 | 07:41:00 | 1.90858 | 1.90867 | 1.90854 | 1.90862 | 1 | 28 | 0 | 2020-01-22 07:41:00 |
2020-01-22 | 07:42:00 | 1.90864 | 1.90868 | 1.90841 | 1.90841 | 1 | 28 | 0 | 2020-01-22 07:42:00 |
2020-01-22 | 07:43:00 | 1.90839 | 1.90912 | 1.90837 | 1.90878 | 1 | 28 | 0 | 2020-01-22 07:43:00 |
2020-01-22 | 07:44:00 | 1.90876 | 1.909 | 1.90872 | 1.90889 | 1 | 28 | 0 | 2020-01-22 07:44:00 |
2020-01-22 | 07:45:00 | 1.90891 | 1.90903 | 1.90886 | 1.90892 | 1 | 28 | 0 | 2020-01-22 07:45:00 |
2020-01-22 | 07:46:00 | 1.9089 | 1.90904 | 1.90881 | 1.90881 | 1 | 28 | 0 | 2020-01-22 07:46:00 |
2020-01-22 | 07:47:00 | 1.9088 | 1.90884 | 1.90861 | 1.90865 | 1 | 28 | 0 | 2020-01-22 07:47:00 |
2020-01-22 | 07:48:00 | 1.90864 | 1.90871 | 1.90855 | 1.90861 | 1 | 28 | 0 | 2020-01-22 07:48:00 |
2020-01-22 | 07:49:00 | 1.90861 | 1.90861 | 1.90831 | 1.90847 | 1 | 28 | 0 | 2020-01-22 07:49:00 |
2020-01-22 | 07:50:00 | 1.90844 | 1.90854 | 1.90841 | 1.90846 | 1 | 28 | 0 | 2020-01-22 07:50:00 |
2020-01-22 | 07:51:00 | 1.90847 | 1.90847 | 1.90829 | 1.9084 | 1 | 28 | 0 | 2020-01-22 07:51:00 |
2020-01-22 | 07:52:00 | 1.90839 | 1.90842 | 1.9083 | 1.90835 | 1 | 28 | 0 | 2020-01-22 07:52:00 |
2020-01-22 | 07:53:00 | 1.90837 | 1.90873 | 1.90837 | 1.90871 | 1 | 28 | 0 | 2020-01-22 07:53:00 |
2020-01-22 | 07:54:00 | 1.90871 | 1.90874 | 1.90858 | 1.90859 | 1 | 28 | 0 | 2020-01-22 07:54:00 |
2020-01-22 | 07:55:00 | 1.90858 | 1.90865 | 1.90839 | 1.90855 | 1 | 28 | 0 | 2020-01-22 07:55:00 |
2020-01-22 | 07:56:00 | 1.90859 | 1.90863 | 1.90838 | 1.9085 | 1 | 28 | 0 | 2020-01-22 07:56:00 |
2020-01-22 | 07:57:00 | 1.9085 | 1.90872 | 1.90833 | 1.90867 | 1 | 28 | 0 | 2020-01-22 07:57:00 |
2020-01-22 | 07:58:00 | 1.90866 | 1.90868 | 1.90839 | 1.90839 | 1 | 28 | 0 | 2020-01-22 07:58:00 |
2020-01-22 | 07:59:00 | 1.90834 | 1.90876 | 1.9081 | 1.90876 | 1 | 28 | 0 | 2020-01-22 07:59:00 |
2020-01-22 | 08:00:00 | 1.90871 | 1.90871 | 1.90796 | 1.90813 | 1 | 28 | 0 | 2020-01-22 08:00:00 |
2020-01-22 | 08:01:00 | 1.90808 | 1.90809 | 1.90773 | 1.90775 | 1 | 28 | 0 | 2020-01-22 08:01:00 |
2020-01-22 | 08:02:00 | 1.90772 | 1.90827 | 1.90762 | 1.90812 | 1 | 28 | 0 | 2020-01-22 08:02:00 |
2020-01-22 | 08:03:00 | 1.90813 | 1.90835 | 1.90794 | 1.90825 | 1 | 28 | 0 | 2020-01-22 08:03:00 |
2020-01-22 | 08:04:00 | 1.90826 | 1.90836 | 1.90809 | 1.9083 | 1 | 28 | 0 | 2020-01-22 08:04:00 |
2020-01-22 | 08:05:00 | 1.9083 | 1.9083 | 1.90804 | 1.90808 | 1 | 28 | 0 | 2020-01-22 08:05:00 |
2020-01-22 | 08:06:00 | 1.90813 | 1.90819 | 1.90782 | 1.90782 | 1 | 28 | 0 | 2020-01-22 08:06:00 |
2020-01-22 | 08:07:00 | 1.90778 | 1.9081 | 1.90776 | 1.90787 | 1 | 28 | 0 | 2020-01-22 08:07:00 |
2020-01-22 | 08:08:00 | 1.90785 | 1.90799 | 1.90778 | 1.90782 | 1 | 28 | 0 | 2020-01-22 08:08:00 |
2020-01-22 | 08:09:00 | 1.90786 | 1.90793 | 1.90719 | 1.90727 | 1 | 28 | 0 | 2020-01-22 08:09:00 |
2020-01-22 | 08:10:00 | 1.90731 | 1.90758 | 1.90721 | 1.90755 | 1 | 28 | 0 | 2020-01-22 08:10:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.