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 | 08:11:00 | 1.90754 | 1.90754 | 1.90712 | 1.90719 | 1 | 28 | 0 | 2020-01-22 08:11:00 |
2020-01-22 | 08:12:00 | 1.9072 | 1.90728 | 1.90713 | 1.90724 | 1 | 28 | 0 | 2020-01-22 08:12:00 |
2020-01-22 | 08:13:00 | 1.90727 | 1.90732 | 1.90712 | 1.90728 | 1 | 28 | 0 | 2020-01-22 08:13:00 |
2020-01-22 | 08:14:00 | 1.90732 | 1.90758 | 1.90732 | 1.90746 | 1 | 28 | 0 | 2020-01-22 08:14:00 |
2020-01-22 | 08:15:00 | 1.90748 | 1.90827 | 1.90748 | 1.90825 | 1 | 28 | 0 | 2020-01-22 08:15:00 |
2020-01-22 | 08:16:00 | 1.90823 | 1.90829 | 1.90797 | 1.90801 | 1 | 28 | 0 | 2020-01-22 08:16:00 |
2020-01-22 | 08:17:00 | 1.90801 | 1.90821 | 1.90799 | 1.90812 | 1 | 28 | 0 | 2020-01-22 08:17:00 |
2020-01-22 | 08:18:00 | 1.90812 | 1.90834 | 1.90808 | 1.90824 | 1 | 28 | 0 | 2020-01-22 08:18:00 |
2020-01-22 | 08:19:00 | 1.90824 | 1.90826 | 1.90813 | 1.90822 | 1 | 28 | 0 | 2020-01-22 08:19:00 |
2020-01-22 | 08:20:00 | 1.90822 | 1.90858 | 1.90822 | 1.90844 | 1 | 28 | 0 | 2020-01-22 08:20:00 |
2020-01-22 | 08:21:00 | 1.90844 | 1.90868 | 1.90826 | 1.90868 | 1 | 28 | 0 | 2020-01-22 08:21:00 |
2020-01-22 | 08:22:00 | 1.9087 | 1.90881 | 1.90862 | 1.90873 | 1 | 28 | 0 | 2020-01-22 08:22:00 |
2020-01-22 | 08:23:00 | 1.90872 | 1.90872 | 1.90837 | 1.9085 | 1 | 28 | 0 | 2020-01-22 08:23:00 |
2020-01-22 | 08:24:00 | 1.90848 | 1.9085 | 1.9081 | 1.90815 | 1 | 28 | 0 | 2020-01-22 08:24:00 |
2020-01-22 | 08:25:00 | 1.90815 | 1.90876 | 1.90815 | 1.90876 | 1 | 28 | 0 | 2020-01-22 08:25:00 |
2020-01-22 | 08:26:00 | 1.90876 | 1.90876 | 1.90848 | 1.90848 | 1 | 28 | 0 | 2020-01-22 08:26:00 |
2020-01-22 | 08:27:00 | 1.90843 | 1.90843 | 1.9082 | 1.90834 | 1 | 28 | 0 | 2020-01-22 08:27:00 |
2020-01-22 | 08:28:00 | 1.90834 | 1.90872 | 1.90834 | 1.90851 | 1 | 28 | 0 | 2020-01-22 08:28:00 |
2020-01-22 | 08:29:00 | 1.90851 | 1.90851 | 1.90832 | 1.90832 | 1 | 28 | 0 | 2020-01-22 08:29:00 |
2020-01-22 | 08:30:00 | 1.9083 | 1.90838 | 1.90784 | 1.90806 | 1 | 28 | 0 | 2020-01-22 08:30:00 |
2020-01-22 | 08:31:00 | 1.90804 | 1.90812 | 1.90796 | 1.90805 | 1 | 28 | 0 | 2020-01-22 08:31:00 |
2020-01-22 | 08:32:00 | 1.90805 | 1.90816 | 1.90801 | 1.90816 | 1 | 28 | 0 | 2020-01-22 08:32:00 |
2020-01-22 | 08:33:00 | 1.90816 | 1.90849 | 1.90816 | 1.90843 | 1 | 28 | 0 | 2020-01-22 08:33:00 |
2020-01-22 | 08:34:00 | 1.90843 | 1.90843 | 1.90797 | 1.90798 | 1 | 28 | 0 | 2020-01-22 08:34:00 |
2020-01-22 | 08:35:00 | 1.90795 | 1.90798 | 1.90754 | 1.90763 | 1 | 28 | 0 | 2020-01-22 08:35:00 |
2020-01-22 | 08:36:00 | 1.90763 | 1.9078 | 1.90763 | 1.90775 | 1 | 28 | 0 | 2020-01-22 08:36:00 |
2020-01-22 | 08:37:00 | 1.90778 | 1.90788 | 1.9077 | 1.90779 | 1 | 28 | 0 | 2020-01-22 08:37:00 |
2020-01-22 | 08:38:00 | 1.90781 | 1.90789 | 1.90778 | 1.90779 | 1 | 28 | 0 | 2020-01-22 08:38:00 |
2020-01-22 | 08:39:00 | 1.90779 | 1.90788 | 1.90774 | 1.90774 | 1 | 28 | 0 | 2020-01-22 08:39:00 |
2020-01-22 | 08:40:00 | 1.90774 | 1.90795 | 1.90752 | 1.90756 | 1 | 28 | 0 | 2020-01-22 08:40:00 |
2020-01-22 | 08:41:00 | 1.90758 | 1.9076 | 1.90742 | 1.90743 | 1 | 28 | 0 | 2020-01-22 08:41:00 |
2020-01-22 | 08:42:00 | 1.90743 | 1.9075 | 1.90735 | 1.90746 | 1 | 28 | 0 | 2020-01-22 08:42:00 |
2020-01-22 | 08:43:00 | 1.90746 | 1.90781 | 1.90745 | 1.9078 | 1 | 28 | 0 | 2020-01-22 08:43:00 |
2020-01-22 | 08:44:00 | 1.9078 | 1.90795 | 1.9078 | 1.9079 | 1 | 28 | 0 | 2020-01-22 08:44:00 |
2020-01-22 | 08:45:00 | 1.90787 | 1.90797 | 1.90781 | 1.90794 | 1 | 28 | 0 | 2020-01-22 08:45:00 |
2020-01-22 | 08:46:00 | 1.90795 | 1.90853 | 1.90791 | 1.90849 | 1 | 28 | 0 | 2020-01-22 08:46:00 |
2020-01-22 | 08:47:00 | 1.90849 | 1.90873 | 1.90849 | 1.90871 | 1 | 28 | 0 | 2020-01-22 08:47:00 |
2020-01-22 | 08:48:00 | 1.90871 | 1.90899 | 1.90863 | 1.90899 | 1 | 28 | 0 | 2020-01-22 08:48:00 |
2020-01-22 | 08:49:00 | 1.90898 | 1.90939 | 1.90896 | 1.90938 | 1 | 28 | 0 | 2020-01-22 08:49:00 |
2020-01-22 | 08:50:00 | 1.90938 | 1.90941 | 1.90908 | 1.9091 | 1 | 28 | 0 | 2020-01-22 08:50:00 |
2020-01-22 | 08:51:00 | 1.9091 | 1.90924 | 1.90907 | 1.90909 | 1 | 28 | 0 | 2020-01-22 08:51:00 |
2020-01-22 | 08:52:00 | 1.90909 | 1.90943 | 1.90909 | 1.90943 | 1 | 28 | 0 | 2020-01-22 08:52:00 |
2020-01-22 | 08:53:00 | 1.90941 | 1.90977 | 1.90924 | 1.9095 | 1 | 28 | 0 | 2020-01-22 08:53:00 |
2020-01-22 | 08:54:00 | 1.90949 | 1.90949 | 1.90906 | 1.90911 | 1 | 28 | 0 | 2020-01-22 08:54:00 |
2020-01-22 | 08:55:00 | 1.90912 | 1.90918 | 1.90904 | 1.90911 | 1 | 28 | 0 | 2020-01-22 08:55:00 |
2020-01-22 | 08:56:00 | 1.90909 | 1.90912 | 1.90883 | 1.90894 | 1 | 28 | 0 | 2020-01-22 08:56:00 |
2020-01-22 | 08:57:00 | 1.90894 | 1.90894 | 1.90851 | 1.90869 | 1 | 28 | 0 | 2020-01-22 08:57:00 |
2020-01-22 | 08:58:00 | 1.90868 | 1.90937 | 1.90862 | 1.90905 | 1 | 28 | 0 | 2020-01-22 08:58:00 |
2020-01-22 | 08:59:00 | 1.90901 | 1.90901 | 1.90878 | 1.90891 | 1 | 28 | 0 | 2020-01-22 08:59:00 |
2020-01-22 | 09:00:00 | 1.90893 | 1.90922 | 1.90893 | 1.90908 | 1 | 28 | 0 | 2020-01-22 09:00:00 |
2020-01-22 | 09:01:00 | 1.90907 | 1.90907 | 1.90865 | 1.90878 | 1 | 28 | 0 | 2020-01-22 09:01:00 |
2020-01-22 | 09:02:00 | 1.90875 | 1.90875 | 1.90831 | 1.90847 | 1 | 28 | 0 | 2020-01-22 09:02:00 |
2020-01-22 | 09:03:00 | 1.90844 | 1.90846 | 1.90794 | 1.90795 | 1 | 28 | 0 | 2020-01-22 09:03:00 |
2020-01-22 | 09:04:00 | 1.90795 | 1.90808 | 1.90786 | 1.90804 | 1 | 28 | 0 | 2020-01-22 09:04:00 |
2020-01-22 | 09:05:00 | 1.908 | 1.90815 | 1.90792 | 1.90792 | 1 | 28 | 0 | 2020-01-22 09:05:00 |
2020-01-22 | 09:06:00 | 1.90792 | 1.90804 | 1.90785 | 1.90786 | 1 | 28 | 0 | 2020-01-22 09:06:00 |
2020-01-22 | 09:07:00 | 1.90786 | 1.9081 | 1.90778 | 1.90808 | 1 | 28 | 0 | 2020-01-22 09:07:00 |
2020-01-22 | 09:08:00 | 1.90804 | 1.90804 | 1.90776 | 1.90776 | 1 | 28 | 0 | 2020-01-22 09:08:00 |
2020-01-22 | 09:09:00 | 1.90773 | 1.90773 | 1.90741 | 1.90741 | 1 | 28 | 0 | 2020-01-22 09:09:00 |
2020-01-22 | 09:10:00 | 1.90741 | 1.90749 | 1.9073 | 1.90748 | 1 | 28 | 0 | 2020-01-22 09:10:00 |
2020-01-22 | 09:11:00 | 1.90748 | 1.90748 | 1.90731 | 1.90741 | 1 | 28 | 0 | 2020-01-22 09:11:00 |
2020-01-22 | 09:12:00 | 1.90744 | 1.90744 | 1.90723 | 1.90734 | 1 | 28 | 0 | 2020-01-22 09:12:00 |
2020-01-22 | 09:13:00 | 1.90734 | 1.90742 | 1.90718 | 1.9073 | 1 | 28 | 0 | 2020-01-22 09:13:00 |
2020-01-22 | 09:14:00 | 1.90732 | 1.90749 | 1.90731 | 1.90741 | 1 | 28 | 0 | 2020-01-22 09:14:00 |
2020-01-22 | 09:15:00 | 1.90742 | 1.90799 | 1.90736 | 1.90776 | 1 | 28 | 0 | 2020-01-22 09:15:00 |
2020-01-22 | 09:16:00 | 1.90779 | 1.90855 | 1.90775 | 1.90855 | 1 | 28 | 0 | 2020-01-22 09:16:00 |
2020-01-22 | 09:17:00 | 1.90857 | 1.90857 | 1.90832 | 1.90832 | 1 | 28 | 0 | 2020-01-22 09:17:00 |
2020-01-22 | 09:18:00 | 1.90831 | 1.90832 | 1.90802 | 1.90802 | 1 | 28 | 0 | 2020-01-22 09:18:00 |
2020-01-22 | 09:19:00 | 1.90802 | 1.90829 | 1.90801 | 1.90807 | 1 | 28 | 0 | 2020-01-22 09:19:00 |
2020-01-22 | 09:20:00 | 1.90808 | 1.90814 | 1.90796 | 1.90797 | 1 | 28 | 0 | 2020-01-22 09:20:00 |
2020-01-22 | 09:21:00 | 1.90796 | 1.90808 | 1.90792 | 1.90797 | 1 | 28 | 0 | 2020-01-22 09:21:00 |
2020-01-22 | 09:22:00 | 1.90798 | 1.90836 | 1.90791 | 1.90833 | 1 | 28 | 0 | 2020-01-22 09:22:00 |
2020-01-22 | 09:23:00 | 1.90835 | 1.90846 | 1.90831 | 1.90846 | 1 | 28 | 0 | 2020-01-22 09:23:00 |
2020-01-22 | 09:24:00 | 1.90847 | 1.90893 | 1.90847 | 1.90893 | 1 | 28 | 0 | 2020-01-22 09:24:00 |
2020-01-22 | 09:25:00 | 1.90895 | 1.90904 | 1.90883 | 1.90898 | 1 | 28 | 0 | 2020-01-22 09:25:00 |
2020-01-22 | 09:26:00 | 1.90898 | 1.90923 | 1.90898 | 1.90903 | 1 | 28 | 0 | 2020-01-22 09:26:00 |
2020-01-22 | 09:27:00 | 1.90901 | 1.90924 | 1.90899 | 1.90899 | 1 | 28 | 0 | 2020-01-22 09:27:00 |
2020-01-22 | 09:28:00 | 1.90897 | 1.9092 | 1.90894 | 1.9092 | 1 | 28 | 0 | 2020-01-22 09:28:00 |
2020-01-22 | 09:29:00 | 1.9092 | 1.90951 | 1.90907 | 1.90951 | 1 | 28 | 0 | 2020-01-22 09:29:00 |
2020-01-22 | 09:30:00 | 1.90951 | 1.91025 | 1.9095 | 1.90989 | 1 | 28 | 0 | 2020-01-22 09:30:00 |
2020-01-22 | 09:31:00 | 1.90992 | 1.90994 | 1.90945 | 1.90955 | 1 | 28 | 0 | 2020-01-22 09:31:00 |
2020-01-22 | 09:32:00 | 1.90955 | 1.91014 | 1.90955 | 1.91007 | 1 | 28 | 0 | 2020-01-22 09:32:00 |
2020-01-22 | 09:33:00 | 1.91007 | 1.91007 | 1.9092 | 1.90922 | 1 | 28 | 0 | 2020-01-22 09:33:00 |
2020-01-22 | 09:34:00 | 1.90923 | 1.90937 | 1.9091 | 1.90917 | 1 | 28 | 0 | 2020-01-22 09:34:00 |
2020-01-22 | 09:35:00 | 1.90918 | 1.90946 | 1.90914 | 1.90914 | 1 | 28 | 0 | 2020-01-22 09:35:00 |
2020-01-22 | 09:36:00 | 1.90912 | 1.90948 | 1.90906 | 1.90947 | 1 | 28 | 0 | 2020-01-22 09:36:00 |
2020-01-22 | 09:37:00 | 1.90944 | 1.90944 | 1.90913 | 1.90928 | 1 | 28 | 0 | 2020-01-22 09:37:00 |
2020-01-22 | 09:38:00 | 1.90928 | 1.90941 | 1.90913 | 1.90927 | 1 | 28 | 0 | 2020-01-22 09:38:00 |
2020-01-22 | 09:39:00 | 1.90927 | 1.90942 | 1.90914 | 1.90924 | 1 | 28 | 0 | 2020-01-22 09:39:00 |
2020-01-22 | 09:40:00 | 1.90919 | 1.90919 | 1.90885 | 1.9089 | 1 | 28 | 0 | 2020-01-22 09:40:00 |
2020-01-22 | 09:41:00 | 1.90891 | 1.90906 | 1.90891 | 1.90892 | 1 | 28 | 0 | 2020-01-22 09:41:00 |
2020-01-22 | 09:42:00 | 1.90891 | 1.90892 | 1.90877 | 1.90883 | 1 | 28 | 0 | 2020-01-22 09:42:00 |
2020-01-22 | 09:43:00 | 1.90881 | 1.90887 | 1.90862 | 1.90864 | 1 | 28 | 0 | 2020-01-22 09:43:00 |
2020-01-22 | 09:44:00 | 1.90864 | 1.90864 | 1.90844 | 1.90863 | 1 | 28 | 0 | 2020-01-22 09:44:00 |
2020-01-22 | 09:45:00 | 1.90867 | 1.90876 | 1.90846 | 1.90846 | 1 | 28 | 0 | 2020-01-22 09:45:00 |
2020-01-22 | 09:46:00 | 1.90846 | 1.90855 | 1.90844 | 1.90846 | 1 | 28 | 0 | 2020-01-22 09:46:00 |
2020-01-22 | 09:47:00 | 1.90846 | 1.90846 | 1.90816 | 1.90816 | 1 | 28 | 0 | 2020-01-22 09:47:00 |
2020-01-22 | 09:48:00 | 1.90815 | 1.90825 | 1.90785 | 1.90785 | 1 | 28 | 0 | 2020-01-22 09:48:00 |
2020-01-22 | 09:49:00 | 1.90782 | 1.90782 | 1.90751 | 1.90766 | 1 | 28 | 0 | 2020-01-22 09:49:00 |
2020-01-22 | 09:50:00 | 1.90766 | 1.90776 | 1.90754 | 1.90756 | 1 | 28 | 0 | 2020-01-22 09:50:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.