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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-02 | 00:56:00 | 1.02982 | 1.02984 | 1.02971 | 1.02982 | 1 | 0 | 0 | 2017-05-02 00:56:00 |
2017-05-02 | 00:57:00 | 1.02981 | 1.02985 | 1.02979 | 1.0298 | 1 | 0 | 0 | 2017-05-02 00:57:00 |
2017-05-02 | 00:58:00 | 1.02981 | 1.02981 | 1.02978 | 1.02979 | 1 | 0 | 0 | 2017-05-02 00:58:00 |
2017-05-02 | 00:59:00 | 1.0298 | 1.0298 | 1.02979 | 1.02979 | 1 | 0 | 0 | 2017-05-02 00:59:00 |
2017-05-02 | 01:00:00 | 1.0298 | 1.0298 | 1.02969 | 1.02979 | 1 | 0 | 0 | 2017-05-02 01:00:00 |
2017-05-02 | 01:01:00 | 1.0298 | 1.02982 | 1.02964 | 1.02964 | 1 | 0 | 0 | 2017-05-02 01:01:00 |
2017-05-02 | 01:02:00 | 1.02964 | 1.02971 | 1.02956 | 1.02961 | 1 | 0 | 0 | 2017-05-02 01:02:00 |
2017-05-02 | 01:03:00 | 1.02961 | 1.02963 | 1.02952 | 1.02952 | 1 | 0 | 0 | 2017-05-02 01:03:00 |
2017-05-02 | 01:04:00 | 1.02952 | 1.02954 | 1.02946 | 1.02952 | 1 | 0 | 0 | 2017-05-02 01:04:00 |
2017-05-02 | 01:05:00 | 1.02951 | 1.02961 | 1.02951 | 1.02952 | 1 | 0 | 0 | 2017-05-02 01:05:00 |
2017-05-02 | 01:06:00 | 1.02952 | 1.02956 | 1.0295 | 1.02954 | 1 | 0 | 0 | 2017-05-02 01:06:00 |
2017-05-02 | 01:07:00 | 1.02955 | 1.02957 | 1.02952 | 1.02956 | 1 | 0 | 0 | 2017-05-02 01:07:00 |
2017-05-02 | 01:08:00 | 1.02956 | 1.02957 | 1.02954 | 1.02955 | 1 | 0 | 0 | 2017-05-02 01:08:00 |
2017-05-02 | 01:09:00 | 1.02954 | 1.02964 | 1.02947 | 1.02953 | 1 | 0 | 0 | 2017-05-02 01:09:00 |
2017-05-02 | 01:10:00 | 1.02954 | 1.02978 | 1.02954 | 1.02978 | 1 | 0 | 0 | 2017-05-02 01:10:00 |
2017-05-02 | 01:11:00 | 1.02978 | 1.02997 | 1.02978 | 1.02987 | 1 | 0 | 0 | 2017-05-02 01:11:00 |
2017-05-02 | 01:12:00 | 1.02987 | 1.02999 | 1.02986 | 1.02999 | 1 | 0 | 0 | 2017-05-02 01:12:00 |
2017-05-02 | 01:13:00 | 1.02998 | 1.03004 | 1.02994 | 1.03003 | 1 | 0 | 0 | 2017-05-02 01:13:00 |
2017-05-02 | 01:14:00 | 1.03003 | 1.03011 | 1.03003 | 1.03007 | 1 | 0 | 0 | 2017-05-02 01:14:00 |
2017-05-02 | 01:15:00 | 1.03007 | 1.03024 | 1.03007 | 1.03014 | 1 | 0 | 0 | 2017-05-02 01:15:00 |
2017-05-02 | 01:16:00 | 1.03014 | 1.03014 | 1.03008 | 1.03008 | 1 | 0 | 0 | 2017-05-02 01:16:00 |
2017-05-02 | 01:17:00 | 1.03008 | 1.03008 | 1.02996 | 1.02997 | 1 | 0 | 0 | 2017-05-02 01:17:00 |
2017-05-02 | 01:18:00 | 1.02998 | 1.03 | 1.02997 | 1.02999 | 1 | 0 | 0 | 2017-05-02 01:18:00 |
2017-05-02 | 01:19:00 | 1.02998 | 1.03001 | 1.02995 | 1.03001 | 1 | 0 | 0 | 2017-05-02 01:19:00 |
2017-05-02 | 01:20:00 | 1.03002 | 1.03008 | 1.03002 | 1.03003 | 1 | 0 | 0 | 2017-05-02 01:20:00 |
2017-05-02 | 01:21:00 | 1.03002 | 1.03009 | 1.03002 | 1.03009 | 1 | 0 | 0 | 2017-05-02 01:21:00 |
2017-05-02 | 01:22:00 | 1.0301 | 1.0301 | 1.02996 | 1.03001 | 1 | 0 | 0 | 2017-05-02 01:22:00 |
2017-05-02 | 01:23:00 | 1.03002 | 1.03014 | 1.03002 | 1.03013 | 1 | 0 | 0 | 2017-05-02 01:23:00 |
2017-05-02 | 01:24:00 | 1.03013 | 1.03017 | 1.03011 | 1.03012 | 1 | 0 | 0 | 2017-05-02 01:24:00 |
2017-05-02 | 01:25:00 | 1.03013 | 1.0302 | 1.03011 | 1.0302 | 1 | 0 | 0 | 2017-05-02 01:25:00 |
2017-05-02 | 01:26:00 | 1.03021 | 1.0303 | 1.03021 | 1.03027 | 1 | 0 | 0 | 2017-05-02 01:26:00 |
2017-05-02 | 01:27:00 | 1.03025 | 1.03025 | 1.03008 | 1.03012 | 1 | 0 | 0 | 2017-05-02 01:27:00 |
2017-05-02 | 01:28:00 | 1.03013 | 1.03017 | 1.0301 | 1.0301 | 1 | 0 | 0 | 2017-05-02 01:28:00 |
2017-05-02 | 01:29:00 | 1.03009 | 1.03011 | 1.03008 | 1.03011 | 1 | 0 | 0 | 2017-05-02 01:29:00 |
2017-05-02 | 01:30:00 | 1.03012 | 1.03013 | 1.03007 | 1.03007 | 1 | 0 | 0 | 2017-05-02 01:30:00 |
2017-05-02 | 01:31:00 | 1.03007 | 1.03012 | 1.02999 | 1.03007 | 1 | 0 | 0 | 2017-05-02 01:31:00 |
2017-05-02 | 01:32:00 | 1.03006 | 1.03008 | 1.02996 | 1.03004 | 1 | 0 | 0 | 2017-05-02 01:32:00 |
2017-05-02 | 01:33:00 | 1.03004 | 1.0303 | 1.03004 | 1.03025 | 1 | 0 | 0 | 2017-05-02 01:33:00 |
2017-05-02 | 01:34:00 | 1.03025 | 1.03034 | 1.03022 | 1.03034 | 1 | 0 | 0 | 2017-05-02 01:34:00 |
2017-05-02 | 01:35:00 | 1.03034 | 1.03064 | 1.03031 | 1.0306 | 1 | 0 | 0 | 2017-05-02 01:35:00 |
2017-05-02 | 01:36:00 | 1.03062 | 1.03083 | 1.03062 | 1.03081 | 1 | 0 | 0 | 2017-05-02 01:36:00 |
2017-05-02 | 01:37:00 | 1.03079 | 1.03079 | 1.03071 | 1.03073 | 1 | 0 | 0 | 2017-05-02 01:37:00 |
2017-05-02 | 01:38:00 | 1.03074 | 1.03079 | 1.03072 | 1.03072 | 1 | 0 | 0 | 2017-05-02 01:38:00 |
2017-05-02 | 01:39:00 | 1.03072 | 1.03079 | 1.03059 | 1.03074 | 1 | 0 | 0 | 2017-05-02 01:39:00 |
2017-05-02 | 01:40:00 | 1.03076 | 1.03084 | 1.03074 | 1.03083 | 1 | 0 | 0 | 2017-05-02 01:40:00 |
2017-05-02 | 01:41:00 | 1.03083 | 1.03092 | 1.03082 | 1.03089 | 1 | 0 | 0 | 2017-05-02 01:41:00 |
2017-05-02 | 01:42:00 | 1.03089 | 1.03107 | 1.03089 | 1.03093 | 1 | 0 | 0 | 2017-05-02 01:42:00 |
2017-05-02 | 01:43:00 | 1.03094 | 1.03105 | 1.03092 | 1.03102 | 1 | 0 | 0 | 2017-05-02 01:43:00 |
2017-05-02 | 01:44:00 | 1.03102 | 1.03124 | 1.03086 | 1.03124 | 1 | 0 | 0 | 2017-05-02 01:44:00 |
2017-05-02 | 01:45:00 | 1.03123 | 1.03123 | 1.03097 | 1.031 | 1 | 0 | 0 | 2017-05-02 01:45:00 |
2017-05-02 | 01:46:00 | 1.03096 | 1.03096 | 1.03091 | 1.03091 | 1 | 0 | 0 | 2017-05-02 01:46:00 |
2017-05-02 | 01:47:00 | 1.03088 | 1.03093 | 1.03083 | 1.03085 | 1 | 0 | 0 | 2017-05-02 01:47:00 |
2017-05-02 | 01:48:00 | 1.03084 | 1.0309 | 1.03083 | 1.03083 | 1 | 0 | 0 | 2017-05-02 01:48:00 |
2017-05-02 | 01:49:00 | 1.03082 | 1.03084 | 1.03073 | 1.03073 | 1 | 0 | 0 | 2017-05-02 01:49:00 |
2017-05-02 | 01:50:00 | 1.03074 | 1.03078 | 1.03065 | 1.03065 | 1 | 0 | 0 | 2017-05-02 01:50:00 |
2017-05-02 | 01:51:00 | 1.03064 | 1.03066 | 1.03063 | 1.03063 | 1 | 0 | 0 | 2017-05-02 01:51:00 |
2017-05-02 | 01:52:00 | 1.03064 | 1.03079 | 1.03064 | 1.03079 | 1 | 0 | 0 | 2017-05-02 01:52:00 |
2017-05-02 | 01:53:00 | 1.03079 | 1.0309 | 1.03078 | 1.03089 | 1 | 0 | 0 | 2017-05-02 01:53:00 |
2017-05-02 | 01:54:00 | 1.03089 | 1.03097 | 1.03087 | 1.03087 | 1 | 0 | 0 | 2017-05-02 01:54:00 |
2017-05-02 | 01:55:00 | 1.03087 | 1.03112 | 1.03087 | 1.03105 | 1 | 0 | 0 | 2017-05-02 01:55:00 |
2017-05-02 | 01:56:00 | 1.03106 | 1.03107 | 1.03084 | 1.03084 | 1 | 0 | 0 | 2017-05-02 01:56:00 |
2017-05-02 | 01:57:00 | 1.03083 | 1.03083 | 1.03054 | 1.03059 | 1 | 0 | 0 | 2017-05-02 01:57:00 |
2017-05-02 | 01:58:00 | 1.03059 | 1.03084 | 1.03058 | 1.03082 | 1 | 0 | 0 | 2017-05-02 01:58:00 |
2017-05-02 | 01:59:00 | 1.03083 | 1.03097 | 1.0308 | 1.03083 | 1 | 0 | 0 | 2017-05-02 01:59:00 |
2017-05-02 | 02:00:00 | 1.03083 | 1.03098 | 1.03083 | 1.03097 | 1 | 0 | 0 | 2017-05-02 02:00:00 |
2017-05-02 | 02:01:00 | 1.031 | 1.03119 | 1.03098 | 1.03116 | 1 | 0 | 0 | 2017-05-02 02:01:00 |
2017-05-02 | 02:02:00 | 1.03115 | 1.03123 | 1.03107 | 1.03108 | 1 | 0 | 0 | 2017-05-02 02:02:00 |
2017-05-02 | 02:03:00 | 1.03108 | 1.03109 | 1.03094 | 1.03094 | 1 | 0 | 0 | 2017-05-02 02:03:00 |
2017-05-02 | 02:04:00 | 1.03093 | 1.03104 | 1.03093 | 1.03101 | 1 | 0 | 0 | 2017-05-02 02:04:00 |
2017-05-02 | 02:05:00 | 1.031 | 1.03102 | 1.03082 | 1.03082 | 1 | 0 | 0 | 2017-05-02 02:05:00 |
2017-05-02 | 02:06:00 | 1.03083 | 1.03083 | 1.03081 | 1.03082 | 1 | 0 | 0 | 2017-05-02 02:06:00 |
2017-05-02 | 02:07:00 | 1.03083 | 1.03092 | 1.03083 | 1.03086 | 1 | 0 | 0 | 2017-05-02 02:07:00 |
2017-05-02 | 02:08:00 | 1.03086 | 1.03094 | 1.03083 | 1.03094 | 1 | 0 | 0 | 2017-05-02 02:08:00 |
2017-05-02 | 02:09:00 | 1.03093 | 1.03095 | 1.03085 | 1.03085 | 1 | 0 | 0 | 2017-05-02 02:09:00 |
2017-05-02 | 02:10:00 | 1.03084 | 1.03084 | 1.03079 | 1.03082 | 1 | 0 | 0 | 2017-05-02 02:10:00 |
2017-05-02 | 02:11:00 | 1.03082 | 1.03082 | 1.03076 | 1.03076 | 1 | 0 | 0 | 2017-05-02 02:11:00 |
2017-05-02 | 02:12:00 | 1.03075 | 1.03083 | 1.03075 | 1.03083 | 1 | 0 | 0 | 2017-05-02 02:12:00 |
2017-05-02 | 02:13:00 | 1.03083 | 1.03097 | 1.03076 | 1.03097 | 1 | 0 | 0 | 2017-05-02 02:13:00 |
2017-05-02 | 02:14:00 | 1.03098 | 1.03106 | 1.03078 | 1.03081 | 1 | 0 | 0 | 2017-05-02 02:14:00 |
2017-05-02 | 02:15:00 | 1.0308 | 1.0308 | 1.03073 | 1.03075 | 1 | 0 | 0 | 2017-05-02 02:15:00 |
2017-05-02 | 02:16:00 | 1.03075 | 1.0308 | 1.03068 | 1.03069 | 1 | 0 | 0 | 2017-05-02 02:16:00 |
2017-05-02 | 02:17:00 | 1.0307 | 1.0307 | 1.03062 | 1.03063 | 1 | 0 | 0 | 2017-05-02 02:17:00 |
2017-05-02 | 02:18:00 | 1.03062 | 1.03062 | 1.0305 | 1.03052 | 1 | 0 | 0 | 2017-05-02 02:18:00 |
2017-05-02 | 02:19:00 | 1.03051 | 1.03053 | 1.03048 | 1.03053 | 1 | 0 | 0 | 2017-05-02 02:19:00 |
2017-05-02 | 02:20:00 | 1.03053 | 1.03056 | 1.03052 | 1.03056 | 1 | 0 | 0 | 2017-05-02 02:20:00 |
2017-05-02 | 02:21:00 | 1.03056 | 1.03068 | 1.03056 | 1.03064 | 1 | 0 | 0 | 2017-05-02 02:21:00 |
2017-05-02 | 02:22:00 | 1.03063 | 1.03071 | 1.0306 | 1.03071 | 1 | 0 | 0 | 2017-05-02 02:22:00 |
2017-05-02 | 02:23:00 | 1.03072 | 1.03073 | 1.03063 | 1.03063 | 1 | 0 | 0 | 2017-05-02 02:23:00 |
2017-05-02 | 02:24:00 | 1.03064 | 1.03065 | 1.03058 | 1.03061 | 1 | 0 | 0 | 2017-05-02 02:24:00 |
2017-05-02 | 02:25:00 | 1.03062 | 1.03063 | 1.03047 | 1.03047 | 1 | 0 | 0 | 2017-05-02 02:25:00 |
2017-05-02 | 02:26:00 | 1.03047 | 1.03053 | 1.03047 | 1.03052 | 1 | 0 | 0 | 2017-05-02 02:26:00 |
2017-05-02 | 02:27:00 | 1.03053 | 1.03055 | 1.03051 | 1.03053 | 1 | 0 | 0 | 2017-05-02 02:27:00 |
2017-05-02 | 02:28:00 | 1.03052 | 1.03054 | 1.0305 | 1.03054 | 1 | 0 | 0 | 2017-05-02 02:28:00 |
2017-05-02 | 02:29:00 | 1.03053 | 1.03068 | 1.03053 | 1.03068 | 1 | 0 | 0 | 2017-05-02 02:29:00 |
2017-05-02 | 02:30:00 | 1.03067 | 1.03069 | 1.03065 | 1.03067 | 1 | 0 | 0 | 2017-05-02 02:30:00 |
2017-05-02 | 02:31:00 | 1.03067 | 1.0307 | 1.03066 | 1.0307 | 1 | 0 | 0 | 2017-05-02 02:31:00 |
2017-05-02 | 02:32:00 | 1.03069 | 1.03069 | 1.03065 | 1.03067 | 1 | 0 | 0 | 2017-05-02 02:32:00 |
2017-05-02 | 02:33:00 | 1.03066 | 1.03081 | 1.03065 | 1.03081 | 1 | 0 | 0 | 2017-05-02 02:33:00 |
2017-05-02 | 02:34:00 | 1.03081 | 1.03083 | 1.03077 | 1.03077 | 1 | 0 | 0 | 2017-05-02 02:34:00 |
2017-05-02 | 02:35:00 | 1.03077 | 1.03088 | 1.03076 | 1.03088 | 1 | 0 | 0 | 2017-05-02 02:35:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.