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 | 09:51:00 | 1.90757 | 1.90781 | 1.90753 | 1.90754 | 1 | 28 | 0 | 2020-01-22 09:51:00 |
2020-01-22 | 09:52:00 | 1.90754 | 1.90758 | 1.90753 | 1.90753 | 1 | 28 | 0 | 2020-01-22 09:52:00 |
2020-01-22 | 09:53:00 | 1.90753 | 1.90753 | 1.90737 | 1.90737 | 1 | 28 | 0 | 2020-01-22 09:53:00 |
2020-01-22 | 09:54:00 | 1.90737 | 1.9076 | 1.90737 | 1.9076 | 1 | 28 | 0 | 2020-01-22 09:54:00 |
2020-01-22 | 09:55:00 | 1.90762 | 1.90784 | 1.90736 | 1.90784 | 1 | 28 | 0 | 2020-01-22 09:55:00 |
2020-01-22 | 09:56:00 | 1.90785 | 1.90814 | 1.90784 | 1.90793 | 1 | 28 | 0 | 2020-01-22 09:56:00 |
2020-01-22 | 09:57:00 | 1.90791 | 1.90807 | 1.9079 | 1.90803 | 1 | 28 | 0 | 2020-01-22 09:57:00 |
2020-01-22 | 09:58:00 | 1.90801 | 1.90824 | 1.90796 | 1.90823 | 1 | 28 | 0 | 2020-01-22 09:58:00 |
2020-01-22 | 09:59:00 | 1.90823 | 1.90866 | 1.90823 | 1.90838 | 1 | 28 | 0 | 2020-01-22 09:59:00 |
2020-01-22 | 10:00:00 | 1.9084 | 1.9086 | 1.90838 | 1.90855 | 1 | 28 | 0 | 2020-01-22 10:00:00 |
2020-01-22 | 10:01:00 | 1.90854 | 1.90931 | 1.90852 | 1.90917 | 1 | 28 | 0 | 2020-01-22 10:01:00 |
2020-01-22 | 10:02:00 | 1.90916 | 1.90926 | 1.90886 | 1.90888 | 1 | 28 | 0 | 2020-01-22 10:02:00 |
2020-01-22 | 10:03:00 | 1.90888 | 1.90907 | 1.90882 | 1.90882 | 1 | 28 | 0 | 2020-01-22 10:03:00 |
2020-01-22 | 10:04:00 | 1.90883 | 1.90891 | 1.90882 | 1.90883 | 1 | 28 | 0 | 2020-01-22 10:04:00 |
2020-01-22 | 10:05:00 | 1.90883 | 1.90911 | 1.90882 | 1.90899 | 1 | 28 | 0 | 2020-01-22 10:05:00 |
2020-01-22 | 10:06:00 | 1.90895 | 1.90895 | 1.90856 | 1.90857 | 1 | 28 | 0 | 2020-01-22 10:06:00 |
2020-01-22 | 10:07:00 | 1.90856 | 1.90859 | 1.90836 | 1.90838 | 1 | 28 | 0 | 2020-01-22 10:07:00 |
2020-01-22 | 10:08:00 | 1.90838 | 1.9086 | 1.9083 | 1.9086 | 1 | 28 | 0 | 2020-01-22 10:08:00 |
2020-01-22 | 10:09:00 | 1.9086 | 1.90877 | 1.90849 | 1.90877 | 1 | 28 | 0 | 2020-01-22 10:09:00 |
2020-01-22 | 10:10:00 | 1.90877 | 1.90877 | 1.90846 | 1.90861 | 1 | 28 | 0 | 2020-01-22 10:10:00 |
2020-01-22 | 10:11:00 | 1.90862 | 1.90863 | 1.90814 | 1.90817 | 1 | 28 | 0 | 2020-01-22 10:11:00 |
2020-01-22 | 10:12:00 | 1.90816 | 1.90836 | 1.90816 | 1.90823 | 1 | 28 | 0 | 2020-01-22 10:12:00 |
2020-01-22 | 10:13:00 | 1.90824 | 1.90833 | 1.90824 | 1.90824 | 1 | 28 | 0 | 2020-01-22 10:13:00 |
2020-01-22 | 10:14:00 | 1.90825 | 1.90833 | 1.90804 | 1.9082 | 1 | 28 | 0 | 2020-01-22 10:14:00 |
2020-01-22 | 10:15:00 | 1.90821 | 1.90837 | 1.90821 | 1.90837 | 1 | 28 | 0 | 2020-01-22 10:15:00 |
2020-01-22 | 10:16:00 | 1.90835 | 1.90863 | 1.90829 | 1.90841 | 1 | 28 | 0 | 2020-01-22 10:16:00 |
2020-01-22 | 10:17:00 | 1.90843 | 1.90854 | 1.9083 | 1.90841 | 1 | 28 | 0 | 2020-01-22 10:17:00 |
2020-01-22 | 10:18:00 | 1.90842 | 1.90856 | 1.90834 | 1.90834 | 1 | 28 | 0 | 2020-01-22 10:18:00 |
2020-01-22 | 10:19:00 | 1.90832 | 1.90836 | 1.90827 | 1.90827 | 1 | 28 | 0 | 2020-01-22 10:19:00 |
2020-01-22 | 10:20:00 | 1.90827 | 1.90827 | 1.90798 | 1.90798 | 1 | 28 | 0 | 2020-01-22 10:20:00 |
2020-01-22 | 10:21:00 | 1.90798 | 1.90809 | 1.90791 | 1.90798 | 1 | 28 | 0 | 2020-01-22 10:21:00 |
2020-01-22 | 10:22:00 | 1.90798 | 1.90799 | 1.90788 | 1.90789 | 1 | 28 | 0 | 2020-01-22 10:22:00 |
2020-01-22 | 10:23:00 | 1.90789 | 1.90789 | 1.90767 | 1.90772 | 1 | 28 | 0 | 2020-01-22 10:23:00 |
2020-01-22 | 10:24:00 | 1.90772 | 1.90791 | 1.9077 | 1.90791 | 1 | 28 | 0 | 2020-01-22 10:24:00 |
2020-01-22 | 10:25:00 | 1.90792 | 1.90794 | 1.90782 | 1.90782 | 1 | 28 | 0 | 2020-01-22 10:25:00 |
2020-01-22 | 10:26:00 | 1.90782 | 1.90782 | 1.90748 | 1.90763 | 1 | 28 | 0 | 2020-01-22 10:26:00 |
2020-01-22 | 10:27:00 | 1.90763 | 1.90763 | 1.90755 | 1.90756 | 1 | 28 | 0 | 2020-01-22 10:27:00 |
2020-01-22 | 10:28:00 | 1.90757 | 1.908 | 1.90757 | 1.908 | 1 | 28 | 0 | 2020-01-22 10:28:00 |
2020-01-22 | 10:29:00 | 1.908 | 1.908 | 1.90759 | 1.90759 | 1 | 28 | 0 | 2020-01-22 10:29:00 |
2020-01-22 | 10:30:00 | 1.90758 | 1.90784 | 1.90756 | 1.90783 | 1 | 28 | 0 | 2020-01-22 10:30:00 |
2020-01-22 | 10:31:00 | 1.90781 | 1.9079 | 1.90771 | 1.90779 | 1 | 28 | 0 | 2020-01-22 10:31:00 |
2020-01-22 | 10:32:00 | 1.90778 | 1.90784 | 1.90776 | 1.90783 | 1 | 28 | 0 | 2020-01-22 10:32:00 |
2020-01-22 | 10:33:00 | 1.90785 | 1.90804 | 1.90785 | 1.90792 | 1 | 28 | 0 | 2020-01-22 10:33:00 |
2020-01-22 | 10:34:00 | 1.9079 | 1.90831 | 1.90787 | 1.90827 | 1 | 28 | 0 | 2020-01-22 10:34:00 |
2020-01-22 | 10:35:00 | 1.90826 | 1.90832 | 1.90811 | 1.9082 | 1 | 28 | 0 | 2020-01-22 10:35:00 |
2020-01-22 | 10:36:00 | 1.90821 | 1.90821 | 1.90789 | 1.90793 | 1 | 28 | 0 | 2020-01-22 10:36:00 |
2020-01-22 | 10:37:00 | 1.90793 | 1.90813 | 1.90791 | 1.90812 | 1 | 28 | 0 | 2020-01-22 10:37:00 |
2020-01-22 | 10:38:00 | 1.90812 | 1.90815 | 1.90789 | 1.90791 | 1 | 28 | 0 | 2020-01-22 10:38:00 |
2020-01-22 | 10:39:00 | 1.90791 | 1.90791 | 1.90768 | 1.90768 | 1 | 28 | 0 | 2020-01-22 10:39:00 |
2020-01-22 | 10:40:00 | 1.90768 | 1.90776 | 1.90764 | 1.90764 | 1 | 28 | 0 | 2020-01-22 10:40:00 |
2020-01-22 | 10:41:00 | 1.90765 | 1.90803 | 1.90763 | 1.908 | 1 | 28 | 0 | 2020-01-22 10:41:00 |
2020-01-22 | 10:42:00 | 1.908 | 1.90853 | 1.90799 | 1.90848 | 1 | 28 | 0 | 2020-01-22 10:42:00 |
2020-01-22 | 10:43:00 | 1.90848 | 1.90877 | 1.9084 | 1.90876 | 1 | 28 | 0 | 2020-01-22 10:43:00 |
2020-01-22 | 10:44:00 | 1.90879 | 1.90897 | 1.90868 | 1.9087 | 1 | 28 | 0 | 2020-01-22 10:44:00 |
2020-01-22 | 10:45:00 | 1.9087 | 1.9087 | 1.90852 | 1.90856 | 1 | 28 | 0 | 2020-01-22 10:45:00 |
2020-01-22 | 10:46:00 | 1.90856 | 1.90856 | 1.90853 | 1.90855 | 1 | 28 | 0 | 2020-01-22 10:46:00 |
2020-01-22 | 10:47:00 | 1.90858 | 1.90881 | 1.90817 | 1.90817 | 1 | 28 | 0 | 2020-01-22 10:47:00 |
2020-01-22 | 10:48:00 | 1.90814 | 1.90825 | 1.90791 | 1.90803 | 1 | 28 | 0 | 2020-01-22 10:48:00 |
2020-01-22 | 10:49:00 | 1.90801 | 1.90834 | 1.90801 | 1.90834 | 1 | 28 | 0 | 2020-01-22 10:49:00 |
2020-01-22 | 10:50:00 | 1.90835 | 1.90847 | 1.90821 | 1.90838 | 1 | 28 | 0 | 2020-01-22 10:50:00 |
2020-01-22 | 10:51:00 | 1.90838 | 1.90838 | 1.90811 | 1.90812 | 1 | 28 | 0 | 2020-01-22 10:51:00 |
2020-01-22 | 10:52:00 | 1.90813 | 1.90831 | 1.908 | 1.908 | 1 | 28 | 0 | 2020-01-22 10:52:00 |
2020-01-22 | 10:53:00 | 1.90799 | 1.90826 | 1.90788 | 1.908 | 1 | 28 | 0 | 2020-01-22 10:53:00 |
2020-01-22 | 10:54:00 | 1.908 | 1.90816 | 1.908 | 1.90812 | 1 | 28 | 0 | 2020-01-22 10:54:00 |
2020-01-22 | 10:55:00 | 1.90812 | 1.90819 | 1.90812 | 1.90816 | 1 | 28 | 0 | 2020-01-22 10:55:00 |
2020-01-22 | 10:56:00 | 1.90816 | 1.90816 | 1.90777 | 1.90777 | 1 | 28 | 0 | 2020-01-22 10:56:00 |
2020-01-22 | 10:57:00 | 1.90777 | 1.90777 | 1.90739 | 1.90749 | 1 | 28 | 0 | 2020-01-22 10:57:00 |
2020-01-22 | 10:58:00 | 1.90749 | 1.90752 | 1.90745 | 1.90747 | 1 | 28 | 0 | 2020-01-22 10:58:00 |
2020-01-22 | 10:59:00 | 1.90746 | 1.90775 | 1.90743 | 1.90775 | 1 | 28 | 0 | 2020-01-22 10:59:00 |
2020-01-22 | 11:00:00 | 1.90778 | 1.90879 | 1.90769 | 1.90855 | 1 | 28 | 0 | 2020-01-22 11:00:00 |
2020-01-22 | 11:01:00 | 1.90856 | 1.90941 | 1.90856 | 1.90936 | 1 | 28 | 0 | 2020-01-22 11:01:00 |
2020-01-22 | 11:02:00 | 1.90937 | 1.90968 | 1.90937 | 1.90967 | 1 | 28 | 0 | 2020-01-22 11:02:00 |
2020-01-22 | 11:03:00 | 1.90966 | 1.90981 | 1.90923 | 1.90924 | 1 | 28 | 0 | 2020-01-22 11:03:00 |
2020-01-22 | 11:04:00 | 1.90929 | 1.90972 | 1.90929 | 1.90965 | 1 | 28 | 0 | 2020-01-22 11:04:00 |
2020-01-22 | 11:05:00 | 1.90962 | 1.91039 | 1.90957 | 1.91009 | 1 | 28 | 0 | 2020-01-22 11:05:00 |
2020-01-22 | 11:06:00 | 1.91005 | 1.91005 | 1.90988 | 1.90994 | 1 | 28 | 0 | 2020-01-22 11:06:00 |
2020-01-22 | 11:07:00 | 1.90995 | 1.90995 | 1.90939 | 1.90939 | 1 | 28 | 0 | 2020-01-22 11:07:00 |
2020-01-22 | 11:08:00 | 1.9094 | 1.90978 | 1.90931 | 1.90938 | 1 | 28 | 0 | 2020-01-22 11:08:00 |
2020-01-22 | 11:09:00 | 1.90936 | 1.90936 | 1.90883 | 1.90888 | 1 | 28 | 0 | 2020-01-22 11:09:00 |
2020-01-22 | 11:10:00 | 1.90886 | 1.9089 | 1.90862 | 1.9089 | 1 | 28 | 0 | 2020-01-22 11:10:00 |
2020-01-22 | 11:11:00 | 1.90894 | 1.9091 | 1.90888 | 1.90897 | 1 | 28 | 0 | 2020-01-22 11:11:00 |
2020-01-22 | 11:12:00 | 1.90896 | 1.90947 | 1.90892 | 1.90947 | 1 | 28 | 0 | 2020-01-22 11:12:00 |
2020-01-22 | 11:13:00 | 1.90947 | 1.90984 | 1.90936 | 1.90978 | 1 | 28 | 0 | 2020-01-22 11:13:00 |
2020-01-22 | 11:14:00 | 1.90979 | 1.91003 | 1.90966 | 1.91003 | 1 | 28 | 0 | 2020-01-22 11:14:00 |
2020-01-22 | 11:15:00 | 1.91007 | 1.91019 | 1.91002 | 1.91017 | 1 | 28 | 0 | 2020-01-22 11:15:00 |
2020-01-22 | 11:16:00 | 1.91013 | 1.91029 | 1.91004 | 1.91004 | 1 | 28 | 0 | 2020-01-22 11:16:00 |
2020-01-22 | 11:17:00 | 1.91005 | 1.91104 | 1.90998 | 1.91104 | 1 | 28 | 0 | 2020-01-22 11:17:00 |
2020-01-22 | 11:18:00 | 1.91103 | 1.91103 | 1.91074 | 1.91089 | 1 | 28 | 0 | 2020-01-22 11:18:00 |
2020-01-22 | 11:19:00 | 1.9109 | 1.91108 | 1.91079 | 1.91081 | 1 | 28 | 0 | 2020-01-22 11:19:00 |
2020-01-22 | 11:20:00 | 1.91082 | 1.91139 | 1.91063 | 1.91097 | 1 | 28 | 0 | 2020-01-22 11:20:00 |
2020-01-22 | 11:21:00 | 1.91103 | 1.91165 | 1.91103 | 1.91157 | 1 | 28 | 0 | 2020-01-22 11:21:00 |
2020-01-22 | 11:22:00 | 1.91162 | 1.91166 | 1.91129 | 1.91129 | 1 | 28 | 0 | 2020-01-22 11:22:00 |
2020-01-22 | 11:23:00 | 1.91126 | 1.9116 | 1.91126 | 1.91154 | 1 | 28 | 0 | 2020-01-22 11:23:00 |
2020-01-22 | 11:24:00 | 1.91155 | 1.91199 | 1.91129 | 1.91199 | 1 | 28 | 0 | 2020-01-22 11:24:00 |
2020-01-22 | 11:25:00 | 1.91203 | 1.91203 | 1.9113 | 1.91131 | 1 | 28 | 0 | 2020-01-22 11:25:00 |
2020-01-22 | 11:26:00 | 1.91132 | 1.91148 | 1.91106 | 1.91106 | 1 | 28 | 0 | 2020-01-22 11:26:00 |
2020-01-22 | 11:27:00 | 1.91102 | 1.91114 | 1.91078 | 1.91114 | 1 | 28 | 0 | 2020-01-22 11:27:00 |
2020-01-22 | 11:28:00 | 1.91112 | 1.91186 | 1.91111 | 1.9118 | 1 | 28 | 0 | 2020-01-22 11:28:00 |
2020-01-22 | 11:29:00 | 1.91177 | 1.91196 | 1.91154 | 1.91196 | 1 | 28 | 0 | 2020-01-22 11:29:00 |
2020-01-22 | 11:30:00 | 1.91199 | 1.91201 | 1.91171 | 1.91175 | 1 | 28 | 0 | 2020-01-22 11:30:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.