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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-01 | 19:56:00 | 1.02904 | 1.02906 | 1.029 | 1.02903 | 1 | 0 | 0 | 2017-05-01 19:56:00 |
2017-05-01 | 19:57:00 | 1.02904 | 1.02934 | 1.02904 | 1.02934 | 1 | 0 | 0 | 2017-05-01 19:57:00 |
2017-05-01 | 19:58:00 | 1.02937 | 1.02948 | 1.02925 | 1.02948 | 1 | 0 | 0 | 2017-05-01 19:58:00 |
2017-05-01 | 19:59:00 | 1.02949 | 1.02963 | 1.02948 | 1.02963 | 1 | 0 | 0 | 2017-05-01 19:59:00 |
2017-05-01 | 20:00:00 | 1.02964 | 1.02964 | 1.02957 | 1.02958 | 1 | 0 | 0 | 2017-05-01 20:00:00 |
2017-05-01 | 20:01:00 | 1.02958 | 1.02959 | 1.02953 | 1.02959 | 1 | 0 | 0 | 2017-05-01 20:01:00 |
2017-05-01 | 20:02:00 | 1.0296 | 1.0296 | 1.02957 | 1.02959 | 1 | 0 | 0 | 2017-05-01 20:02:00 |
2017-05-01 | 20:03:00 | 1.02961 | 1.02964 | 1.02956 | 1.02964 | 1 | 0 | 0 | 2017-05-01 20:03:00 |
2017-05-01 | 20:04:00 | 1.02963 | 1.02963 | 1.02953 | 1.02953 | 1 | 0 | 0 | 2017-05-01 20:04:00 |
2017-05-01 | 20:05:00 | 1.02953 | 1.02955 | 1.02953 | 1.02955 | 1 | 0 | 0 | 2017-05-01 20:05:00 |
2017-05-01 | 20:06:00 | 1.02955 | 1.02955 | 1.02953 | 1.02954 | 1 | 0 | 0 | 2017-05-01 20:06:00 |
2017-05-01 | 20:07:00 | 1.02954 | 1.02956 | 1.02946 | 1.02952 | 1 | 0 | 0 | 2017-05-01 20:07:00 |
2017-05-01 | 20:08:00 | 1.02951 | 1.02952 | 1.0295 | 1.02951 | 1 | 0 | 0 | 2017-05-01 20:08:00 |
2017-05-01 | 20:09:00 | 1.0295 | 1.02953 | 1.0295 | 1.02953 | 1 | 0 | 0 | 2017-05-01 20:09:00 |
2017-05-01 | 20:10:00 | 1.02954 | 1.02955 | 1.0295 | 1.0295 | 1 | 0 | 0 | 2017-05-01 20:10:00 |
2017-05-01 | 20:11:00 | 1.0295 | 1.02964 | 1.0295 | 1.02964 | 1 | 0 | 0 | 2017-05-01 20:11:00 |
2017-05-01 | 20:12:00 | 1.02966 | 1.02988 | 1.02966 | 1.02982 | 1 | 0 | 0 | 2017-05-01 20:12:00 |
2017-05-01 | 20:13:00 | 1.02981 | 1.02981 | 1.02968 | 1.02968 | 1 | 0 | 0 | 2017-05-01 20:13:00 |
2017-05-01 | 20:14:00 | 1.02968 | 1.02971 | 1.02967 | 1.02967 | 1 | 0 | 0 | 2017-05-01 20:14:00 |
2017-05-01 | 20:15:00 | 1.02968 | 1.02989 | 1.02968 | 1.02989 | 1 | 0 | 0 | 2017-05-01 20:15:00 |
2017-05-01 | 20:16:00 | 1.02988 | 1.02995 | 1.02988 | 1.02994 | 1 | 0 | 0 | 2017-05-01 20:16:00 |
2017-05-01 | 20:17:00 | 1.02993 | 1.02993 | 1.02992 | 1.02992 | 1 | 0 | 0 | 2017-05-01 20:17:00 |
2017-05-01 | 20:18:00 | 1.02992 | 1.02996 | 1.02992 | 1.02995 | 1 | 0 | 0 | 2017-05-01 20:18:00 |
2017-05-01 | 20:19:00 | 1.02996 | 1.02997 | 1.02996 | 1.02997 | 1 | 0 | 0 | 2017-05-01 20:19:00 |
2017-05-01 | 20:20:00 | 1.02996 | 1.03006 | 1.02996 | 1.03006 | 1 | 0 | 0 | 2017-05-01 20:20:00 |
2017-05-01 | 20:21:00 | 1.03007 | 1.03008 | 1.03004 | 1.03005 | 1 | 0 | 0 | 2017-05-01 20:21:00 |
2017-05-01 | 20:22:00 | 1.03005 | 1.03006 | 1.02997 | 1.02998 | 1 | 0 | 0 | 2017-05-01 20:22:00 |
2017-05-01 | 20:23:00 | 1.02999 | 1.03 | 1.02997 | 1.02999 | 1 | 0 | 0 | 2017-05-01 20:23:00 |
2017-05-01 | 20:24:00 | 1.02998 | 1.03 | 1.02997 | 1.02997 | 1 | 0 | 0 | 2017-05-01 20:24:00 |
2017-05-01 | 20:25:00 | 1.02995 | 1.02995 | 1.02985 | 1.02989 | 1 | 0 | 0 | 2017-05-01 20:25:00 |
2017-05-01 | 20:26:00 | 1.02988 | 1.02989 | 1.02985 | 1.02987 | 1 | 0 | 0 | 2017-05-01 20:26:00 |
2017-05-01 | 20:27:00 | 1.02986 | 1.02997 | 1.02986 | 1.02994 | 1 | 0 | 0 | 2017-05-01 20:27:00 |
2017-05-01 | 20:28:00 | 1.02995 | 1.02995 | 1.02988 | 1.02988 | 1 | 0 | 0 | 2017-05-01 20:28:00 |
2017-05-01 | 20:29:00 | 1.02988 | 1.02992 | 1.02987 | 1.02991 | 1 | 0 | 0 | 2017-05-01 20:29:00 |
2017-05-01 | 20:30:00 | 1.02991 | 1.02993 | 1.02987 | 1.02987 | 1 | 0 | 0 | 2017-05-01 20:30:00 |
2017-05-01 | 20:31:00 | 1.02988 | 1.02988 | 1.0297 | 1.02974 | 1 | 0 | 0 | 2017-05-01 20:31:00 |
2017-05-01 | 20:32:00 | 1.02973 | 1.02973 | 1.02964 | 1.02964 | 1 | 0 | 0 | 2017-05-01 20:32:00 |
2017-05-01 | 20:33:00 | 1.02964 | 1.02973 | 1.02964 | 1.02973 | 1 | 0 | 0 | 2017-05-01 20:33:00 |
2017-05-01 | 20:34:00 | 1.02972 | 1.02983 | 1.02972 | 1.02979 | 1 | 0 | 0 | 2017-05-01 20:34:00 |
2017-05-01 | 20:35:00 | 1.02978 | 1.02989 | 1.02977 | 1.02989 | 1 | 0 | 0 | 2017-05-01 20:35:00 |
2017-05-01 | 20:36:00 | 1.0299 | 1.02995 | 1.02977 | 1.02979 | 1 | 0 | 0 | 2017-05-01 20:36:00 |
2017-05-01 | 20:37:00 | 1.02978 | 1.02981 | 1.02978 | 1.02979 | 1 | 0 | 0 | 2017-05-01 20:37:00 |
2017-05-01 | 20:38:00 | 1.0298 | 1.0298 | 1.02972 | 1.02972 | 1 | 0 | 0 | 2017-05-01 20:38:00 |
2017-05-01 | 20:39:00 | 1.02972 | 1.02972 | 1.02957 | 1.02958 | 1 | 0 | 0 | 2017-05-01 20:39:00 |
2017-05-01 | 20:40:00 | 1.02959 | 1.02959 | 1.02951 | 1.02957 | 1 | 0 | 0 | 2017-05-01 20:40:00 |
2017-05-01 | 20:41:00 | 1.02958 | 1.0296 | 1.02956 | 1.02958 | 1 | 0 | 0 | 2017-05-01 20:41:00 |
2017-05-01 | 20:42:00 | 1.02958 | 1.02958 | 1.02952 | 1.02956 | 1 | 0 | 0 | 2017-05-01 20:42:00 |
2017-05-01 | 20:43:00 | 1.02955 | 1.02958 | 1.02949 | 1.02958 | 1 | 0 | 0 | 2017-05-01 20:43:00 |
2017-05-01 | 20:44:00 | 1.02957 | 1.02959 | 1.02955 | 1.02958 | 1 | 0 | 0 | 2017-05-01 20:44:00 |
2017-05-01 | 20:45:00 | 1.02957 | 1.02958 | 1.02949 | 1.02951 | 1 | 0 | 0 | 2017-05-01 20:45:00 |
2017-05-01 | 20:46:00 | 1.02951 | 1.02952 | 1.02949 | 1.02952 | 1 | 0 | 0 | 2017-05-01 20:46:00 |
2017-05-01 | 20:47:00 | 1.02953 | 1.02953 | 1.02951 | 1.02953 | 1 | 0 | 0 | 2017-05-01 20:47:00 |
2017-05-01 | 20:48:00 | 1.02952 | 1.02956 | 1.02946 | 1.02955 | 1 | 0 | 0 | 2017-05-01 20:48:00 |
2017-05-01 | 20:49:00 | 1.02955 | 1.02958 | 1.0294 | 1.02941 | 1 | 0 | 0 | 2017-05-01 20:49:00 |
2017-05-01 | 20:50:00 | 1.02942 | 1.02942 | 1.02933 | 1.0294 | 1 | 0 | 0 | 2017-05-01 20:50:00 |
2017-05-01 | 20:51:00 | 1.0294 | 1.0294 | 1.02931 | 1.02931 | 1 | 0 | 0 | 2017-05-01 20:51:00 |
2017-05-01 | 20:52:00 | 1.0293 | 1.0293 | 1.02922 | 1.02923 | 1 | 0 | 0 | 2017-05-01 20:52:00 |
2017-05-01 | 20:53:00 | 1.02923 | 1.02933 | 1.02921 | 1.02932 | 1 | 0 | 0 | 2017-05-01 20:53:00 |
2017-05-01 | 20:54:00 | 1.02932 | 1.02935 | 1.0293 | 1.02935 | 1 | 0 | 0 | 2017-05-01 20:54:00 |
2017-05-01 | 20:55:00 | 1.02932 | 1.02937 | 1.02925 | 1.02935 | 1 | 0 | 0 | 2017-05-01 20:55:00 |
2017-05-01 | 20:56:00 | 1.02936 | 1.02943 | 1.02936 | 1.02939 | 1 | 0 | 0 | 2017-05-01 20:56:00 |
2017-05-01 | 20:57:00 | 1.02938 | 1.0294 | 1.02937 | 1.02938 | 1 | 0 | 0 | 2017-05-01 20:57:00 |
2017-05-01 | 20:58:00 | 1.02938 | 1.02954 | 1.02937 | 1.02954 | 1 | 0 | 0 | 2017-05-01 20:58:00 |
2017-05-01 | 20:59:00 | 1.02954 | 1.02957 | 1.02949 | 1.02953 | 1 | 0 | 0 | 2017-05-01 20:59:00 |
2017-05-01 | 21:00:00 | 1.02953 | 1.02967 | 1.02953 | 1.02967 | 1 | 0 | 0 | 2017-05-01 21:00:00 |
2017-05-01 | 21:01:00 | 1.02968 | 1.02978 | 1.02965 | 1.02971 | 1 | 0 | 0 | 2017-05-01 21:01:00 |
2017-05-01 | 21:02:00 | 1.02972 | 1.02976 | 1.02972 | 1.02974 | 1 | 0 | 0 | 2017-05-01 21:02:00 |
2017-05-01 | 21:03:00 | 1.02975 | 1.02988 | 1.02975 | 1.02988 | 1 | 0 | 0 | 2017-05-01 21:03:00 |
2017-05-01 | 21:04:00 | 1.02988 | 1.0299 | 1.02981 | 1.02981 | 1 | 0 | 0 | 2017-05-01 21:04:00 |
2017-05-01 | 21:05:00 | 1.02979 | 1.02979 | 1.02964 | 1.02964 | 1 | 0 | 0 | 2017-05-01 21:05:00 |
2017-05-01 | 21:06:00 | 1.02962 | 1.02965 | 1.02959 | 1.02959 | 1 | 0 | 0 | 2017-05-01 21:06:00 |
2017-05-01 | 21:07:00 | 1.02958 | 1.02965 | 1.02956 | 1.02965 | 1 | 0 | 0 | 2017-05-01 21:07:00 |
2017-05-01 | 21:08:00 | 1.02966 | 1.02969 | 1.02964 | 1.02968 | 1 | 0 | 0 | 2017-05-01 21:08:00 |
2017-05-01 | 21:09:00 | 1.02966 | 1.02967 | 1.02961 | 1.02967 | 1 | 0 | 0 | 2017-05-01 21:09:00 |
2017-05-01 | 21:10:00 | 1.02967 | 1.02973 | 1.02965 | 1.02973 | 1 | 0 | 0 | 2017-05-01 21:10:00 |
2017-05-01 | 21:11:00 | 1.02973 | 1.02976 | 1.02973 | 1.02975 | 1 | 0 | 0 | 2017-05-01 21:11:00 |
2017-05-01 | 21:12:00 | 1.02974 | 1.02975 | 1.02972 | 1.02972 | 1 | 0 | 0 | 2017-05-01 21:12:00 |
2017-05-01 | 21:13:00 | 1.0297 | 1.02973 | 1.02968 | 1.02973 | 1 | 0 | 0 | 2017-05-01 21:13:00 |
2017-05-01 | 21:14:00 | 1.02975 | 1.0299 | 1.02975 | 1.02986 | 1 | 0 | 0 | 2017-05-01 21:14:00 |
2017-05-01 | 21:15:00 | 1.02985 | 1.02986 | 1.02958 | 1.02958 | 1 | 0 | 0 | 2017-05-01 21:15:00 |
2017-05-01 | 21:16:00 | 1.02958 | 1.02958 | 1.02957 | 1.02958 | 1 | 0 | 0 | 2017-05-01 21:16:00 |
2017-05-01 | 21:17:00 | 1.02957 | 1.02958 | 1.0295 | 1.02954 | 1 | 0 | 0 | 2017-05-01 21:17:00 |
2017-05-01 | 21:18:00 | 1.02954 | 1.02957 | 1.0295 | 1.02954 | 1 | 0 | 0 | 2017-05-01 21:18:00 |
2017-05-01 | 21:19:00 | 1.02955 | 1.02956 | 1.02943 | 1.02943 | 1 | 0 | 0 | 2017-05-01 21:19:00 |
2017-05-01 | 21:20:00 | 1.02943 | 1.0296 | 1.02941 | 1.0296 | 1 | 0 | 0 | 2017-05-01 21:20:00 |
2017-05-01 | 21:21:00 | 1.0296 | 1.02974 | 1.02959 | 1.02974 | 1 | 0 | 0 | 2017-05-01 21:21:00 |
2017-05-01 | 21:22:00 | 1.02973 | 1.02973 | 1.02967 | 1.02968 | 1 | 0 | 0 | 2017-05-01 21:22:00 |
2017-05-01 | 21:23:00 | 1.02968 | 1.0297 | 1.02967 | 1.02967 | 1 | 0 | 0 | 2017-05-01 21:23:00 |
2017-05-01 | 21:24:00 | 1.02967 | 1.02967 | 1.02965 | 1.02966 | 1 | 0 | 0 | 2017-05-01 21:24:00 |
2017-05-01 | 21:25:00 | 1.02965 | 1.02966 | 1.02962 | 1.02963 | 1 | 0 | 0 | 2017-05-01 21:25:00 |
2017-05-01 | 21:26:00 | 1.02962 | 1.02962 | 1.02952 | 1.02958 | 1 | 0 | 0 | 2017-05-01 21:26:00 |
2017-05-01 | 21:27:00 | 1.02958 | 1.02958 | 1.02955 | 1.02956 | 1 | 0 | 0 | 2017-05-01 21:27:00 |
2017-05-01 | 21:28:00 | 1.02955 | 1.02955 | 1.02947 | 1.02955 | 1 | 0 | 0 | 2017-05-01 21:28:00 |
2017-05-01 | 21:29:00 | 1.02957 | 1.0296 | 1.02954 | 1.0296 | 1 | 0 | 0 | 2017-05-01 21:29:00 |
2017-05-01 | 21:30:00 | 1.0296 | 1.0296 | 1.02955 | 1.02957 | 1 | 0 | 0 | 2017-05-01 21:30:00 |
2017-05-01 | 21:31:00 | 1.02956 | 1.02957 | 1.02955 | 1.02957 | 1 | 0 | 0 | 2017-05-01 21:31:00 |
2017-05-01 | 21:32:00 | 1.02956 | 1.02958 | 1.02955 | 1.02957 | 1 | 0 | 0 | 2017-05-01 21:32:00 |
2017-05-01 | 21:33:00 | 1.02957 | 1.02958 | 1.02957 | 1.02957 | 1 | 0 | 0 | 2017-05-01 21:33:00 |
2017-05-01 | 21:34:00 | 1.02958 | 1.02958 | 1.02956 | 1.02958 | 1 | 0 | 0 | 2017-05-01 21:34:00 |
2017-05-01 | 21:35:00 | 1.02957 | 1.02959 | 1.02955 | 1.02955 | 1 | 0 | 0 | 2017-05-01 21:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.