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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-03 | 03:37:00 | 1.03171 | 1.03171 | 1.03171 | 1.03171 | 1 | 26 | 0 | 2017-05-03 03:37:00 |
2017-05-03 | 03:38:00 | 1.03172 | 1.03174 | 1.03169 | 1.03169 | 1 | 25 | 0 | 2017-05-03 03:38:00 |
2017-05-03 | 03:39:00 | 1.03169 | 1.03176 | 1.03168 | 1.03176 | 1 | 27 | 0 | 2017-05-03 03:39:00 |
2017-05-03 | 03:40:00 | 1.03177 | 1.03179 | 1.03177 | 1.03179 | 1 | 25 | 0 | 2017-05-03 03:40:00 |
2017-05-03 | 03:41:00 | 1.03178 | 1.03179 | 1.03174 | 1.03174 | 1 | 26 | 0 | 2017-05-03 03:41:00 |
2017-05-03 | 03:42:00 | 1.03174 | 1.03183 | 1.03174 | 1.03183 | 1 | 26 | 0 | 2017-05-03 03:42:00 |
2017-05-03 | 03:43:00 | 1.03182 | 1.03191 | 1.03181 | 1.03185 | 1 | 27 | 0 | 2017-05-03 03:43:00 |
2017-05-03 | 03:44:00 | 1.03185 | 1.03185 | 1.0318 | 1.03183 | 1 | 28 | 0 | 2017-05-03 03:44:00 |
2017-05-03 | 03:45:00 | 1.03185 | 1.03185 | 1.03157 | 1.03161 | 1 | 24 | 0 | 2017-05-03 03:45:00 |
2017-05-03 | 03:46:00 | 1.03162 | 1.03163 | 1.03153 | 1.0316 | 1 | 26 | 0 | 2017-05-03 03:46:00 |
2017-05-03 | 03:47:00 | 1.03158 | 1.03158 | 1.03152 | 1.03153 | 1 | 25 | 0 | 2017-05-03 03:47:00 |
2017-05-03 | 03:48:00 | 1.03153 | 1.03153 | 1.03144 | 1.03144 | 1 | 23 | 0 | 2017-05-03 03:48:00 |
2017-05-03 | 03:49:00 | 1.03145 | 1.03148 | 1.03141 | 1.03141 | 1 | 23 | 0 | 2017-05-03 03:49:00 |
2017-05-03 | 03:50:00 | 1.03142 | 1.03142 | 1.03124 | 1.03124 | 1 | 26 | 0 | 2017-05-03 03:50:00 |
2017-05-03 | 03:51:00 | 1.03124 | 1.03142 | 1.03123 | 1.03142 | 1 | 27 | 0 | 2017-05-03 03:51:00 |
2017-05-03 | 03:52:00 | 1.03143 | 1.03147 | 1.03143 | 1.03143 | 1 | 22 | 0 | 2017-05-03 03:52:00 |
2017-05-03 | 03:53:00 | 1.03143 | 1.03145 | 1.03142 | 1.03143 | 1 | 25 | 0 | 2017-05-03 03:53:00 |
2017-05-03 | 03:54:00 | 1.03142 | 1.03144 | 1.03141 | 1.03144 | 1 | 24 | 0 | 2017-05-03 03:54:00 |
2017-05-03 | 03:55:00 | 1.03144 | 1.03147 | 1.03143 | 1.03146 | 1 | 25 | 0 | 2017-05-03 03:55:00 |
2017-05-03 | 03:56:00 | 1.03146 | 1.03147 | 1.03138 | 1.03139 | 1 | 24 | 0 | 2017-05-03 03:56:00 |
2017-05-03 | 03:57:00 | 1.03138 | 1.03138 | 1.03115 | 1.0312 | 1 | 25 | 0 | 2017-05-03 03:57:00 |
2017-05-03 | 03:58:00 | 1.03121 | 1.03125 | 1.03118 | 1.03118 | 1 | 28 | 0 | 2017-05-03 03:58:00 |
2017-05-03 | 03:59:00 | 1.03117 | 1.03119 | 1.03117 | 1.03119 | 1 | 28 | 0 | 2017-05-03 03:59:00 |
2017-05-03 | 04:00:00 | 1.03119 | 1.03124 | 1.03119 | 1.03121 | 1 | 29 | 0 | 2017-05-03 04:00:00 |
2017-05-03 | 04:01:00 | 1.03121 | 1.03121 | 1.03111 | 1.03114 | 1 | 24 | 0 | 2017-05-03 04:01:00 |
2017-05-03 | 04:02:00 | 1.03114 | 1.03118 | 1.03114 | 1.03117 | 1 | 26 | 0 | 2017-05-03 04:02:00 |
2017-05-03 | 04:03:00 | 1.03118 | 1.03118 | 1.03095 | 1.031 | 1 | 23 | 0 | 2017-05-03 04:03:00 |
2017-05-03 | 04:04:00 | 1.031 | 1.03129 | 1.031 | 1.03129 | 1 | 24 | 0 | 2017-05-03 04:04:00 |
2017-05-03 | 04:05:00 | 1.03129 | 1.03129 | 1.03111 | 1.03117 | 1 | 25 | 0 | 2017-05-03 04:05:00 |
2017-05-03 | 04:06:00 | 1.03117 | 1.03117 | 1.03111 | 1.03111 | 1 | 25 | 0 | 2017-05-03 04:06:00 |
2017-05-03 | 04:07:00 | 1.03112 | 1.03112 | 1.03111 | 1.03112 | 1 | 29 | 0 | 2017-05-03 04:07:00 |
2017-05-03 | 04:08:00 | 1.03112 | 1.03123 | 1.03112 | 1.03122 | 1 | 29 | 0 | 2017-05-03 04:08:00 |
2017-05-03 | 04:09:00 | 1.03122 | 1.03138 | 1.03122 | 1.03138 | 1 | 27 | 0 | 2017-05-03 04:09:00 |
2017-05-03 | 04:10:00 | 1.03137 | 1.03137 | 1.03129 | 1.03137 | 1 | 27 | 0 | 2017-05-03 04:10:00 |
2017-05-03 | 04:11:00 | 1.03136 | 1.03137 | 1.03134 | 1.03136 | 1 | 26 | 0 | 2017-05-03 04:11:00 |
2017-05-03 | 04:12:00 | 1.03137 | 1.03137 | 1.03131 | 1.03132 | 1 | 25 | 0 | 2017-05-03 04:12:00 |
2017-05-03 | 04:13:00 | 1.03131 | 1.03133 | 1.03124 | 1.03128 | 1 | 22 | 0 | 2017-05-03 04:13:00 |
2017-05-03 | 04:14:00 | 1.03129 | 1.0313 | 1.0312 | 1.03124 | 1 | 27 | 0 | 2017-05-03 04:14:00 |
2017-05-03 | 04:15:00 | 1.03123 | 1.03124 | 1.03121 | 1.03122 | 1 | 28 | 0 | 2017-05-03 04:15:00 |
2017-05-03 | 04:16:00 | 1.03122 | 1.03123 | 1.03122 | 1.03122 | 1 | 29 | 0 | 2017-05-03 04:16:00 |
2017-05-03 | 04:17:00 | 1.03123 | 1.03123 | 1.03122 | 1.03122 | 1 | 28 | 0 | 2017-05-03 04:17:00 |
2017-05-03 | 04:18:00 | 1.03122 | 1.03129 | 1.03122 | 1.03128 | 1 | 24 | 0 | 2017-05-03 04:18:00 |
2017-05-03 | 04:19:00 | 1.03129 | 1.03129 | 1.03122 | 1.03122 | 1 | 22 | 0 | 2017-05-03 04:19:00 |
2017-05-03 | 04:20:00 | 1.03121 | 1.03131 | 1.03116 | 1.03129 | 1 | 25 | 0 | 2017-05-03 04:20:00 |
2017-05-03 | 04:21:00 | 1.03127 | 1.03127 | 1.03124 | 1.03124 | 1 | 26 | 0 | 2017-05-03 04:21:00 |
2017-05-03 | 04:22:00 | 1.03123 | 1.03131 | 1.03123 | 1.0313 | 1 | 26 | 0 | 2017-05-03 04:22:00 |
2017-05-03 | 04:23:00 | 1.0313 | 1.0313 | 1.03103 | 1.03105 | 1 | 23 | 0 | 2017-05-03 04:23:00 |
2017-05-03 | 04:24:00 | 1.03105 | 1.03105 | 1.03085 | 1.03085 | 1 | 23 | 0 | 2017-05-03 04:24:00 |
2017-05-03 | 04:25:00 | 1.03085 | 1.03088 | 1.03081 | 1.03081 | 1 | 22 | 0 | 2017-05-03 04:25:00 |
2017-05-03 | 04:26:00 | 1.0308 | 1.0308 | 1.03071 | 1.03076 | 1 | 27 | 0 | 2017-05-03 04:26:00 |
2017-05-03 | 04:27:00 | 1.03075 | 1.03075 | 1.03054 | 1.03056 | 1 | 27 | 0 | 2017-05-03 04:27:00 |
2017-05-03 | 04:28:00 | 1.03055 | 1.03062 | 1.03055 | 1.03061 | 1 | 22 | 0 | 2017-05-03 04:28:00 |
2017-05-03 | 04:29:00 | 1.03062 | 1.03062 | 1.03058 | 1.03062 | 1 | 21 | 0 | 2017-05-03 04:29:00 |
2017-05-03 | 04:30:00 | 1.03061 | 1.03062 | 1.03059 | 1.03059 | 1 | 22 | 0 | 2017-05-03 04:30:00 |
2017-05-03 | 04:31:00 | 1.03058 | 1.03059 | 1.03052 | 1.03055 | 1 | 22 | 0 | 2017-05-03 04:31:00 |
2017-05-03 | 04:32:00 | 1.03056 | 1.03061 | 1.03041 | 1.03048 | 1 | 22 | 0 | 2017-05-03 04:32:00 |
2017-05-03 | 04:33:00 | 1.03049 | 1.03078 | 1.03049 | 1.03078 | 1 | 22 | 0 | 2017-05-03 04:33:00 |
2017-05-03 | 04:34:00 | 1.03079 | 1.03079 | 1.03054 | 1.03059 | 1 | 23 | 0 | 2017-05-03 04:34:00 |
2017-05-03 | 04:35:00 | 1.03059 | 1.03062 | 1.03057 | 1.0306 | 1 | 22 | 0 | 2017-05-03 04:35:00 |
2017-05-03 | 04:36:00 | 1.03061 | 1.03062 | 1.0305 | 1.03054 | 1 | 21 | 0 | 2017-05-03 04:36:00 |
2017-05-03 | 04:37:00 | 1.03055 | 1.0307 | 1.03055 | 1.03056 | 1 | 22 | 0 | 2017-05-03 04:37:00 |
2017-05-03 | 04:38:00 | 1.03055 | 1.03057 | 1.03055 | 1.03056 | 1 | 23 | 0 | 2017-05-03 04:38:00 |
2017-05-03 | 04:39:00 | 1.03055 | 1.03057 | 1.03055 | 1.03055 | 1 | 25 | 0 | 2017-05-03 04:39:00 |
2017-05-03 | 04:40:00 | 1.03054 | 1.03055 | 1.03045 | 1.03052 | 1 | 22 | 0 | 2017-05-03 04:40:00 |
2017-05-03 | 04:41:00 | 1.03049 | 1.03052 | 1.03037 | 1.03051 | 1 | 24 | 0 | 2017-05-03 04:41:00 |
2017-05-03 | 04:42:00 | 1.03051 | 1.03054 | 1.03051 | 1.03053 | 1 | 24 | 0 | 2017-05-03 04:42:00 |
2017-05-03 | 04:43:00 | 1.03054 | 1.0306 | 1.03054 | 1.03056 | 1 | 23 | 0 | 2017-05-03 04:43:00 |
2017-05-03 | 04:44:00 | 1.03055 | 1.03061 | 1.03052 | 1.03058 | 1 | 25 | 0 | 2017-05-03 04:44:00 |
2017-05-03 | 04:45:00 | 1.03057 | 1.03057 | 1.03047 | 1.03051 | 1 | 25 | 0 | 2017-05-03 04:45:00 |
2017-05-03 | 04:46:00 | 1.03052 | 1.03055 | 1.03048 | 1.03055 | 1 | 26 | 0 | 2017-05-03 04:46:00 |
2017-05-03 | 04:47:00 | 1.03056 | 1.03061 | 1.03053 | 1.03061 | 1 | 25 | 0 | 2017-05-03 04:47:00 |
2017-05-03 | 04:48:00 | 1.03061 | 1.03065 | 1.03058 | 1.03058 | 1 | 23 | 0 | 2017-05-03 04:48:00 |
2017-05-03 | 04:49:00 | 1.03058 | 1.03061 | 1.03046 | 1.03061 | 1 | 20 | 0 | 2017-05-03 04:49:00 |
2017-05-03 | 04:50:00 | 1.03062 | 1.03063 | 1.03042 | 1.03047 | 1 | 25 | 0 | 2017-05-03 04:50:00 |
2017-05-03 | 04:51:00 | 1.03048 | 1.03052 | 1.03042 | 1.03052 | 1 | 28 | 0 | 2017-05-03 04:51:00 |
2017-05-03 | 04:52:00 | 1.03051 | 1.03052 | 1.03047 | 1.03052 | 1 | 26 | 0 | 2017-05-03 04:52:00 |
2017-05-03 | 04:53:00 | 1.03052 | 1.03054 | 1.03052 | 1.03053 | 1 | 28 | 0 | 2017-05-03 04:53:00 |
2017-05-03 | 04:54:00 | 1.03055 | 1.03057 | 1.03053 | 1.03054 | 1 | 25 | 0 | 2017-05-03 04:54:00 |
2017-05-03 | 04:55:00 | 1.03054 | 1.03063 | 1.03054 | 1.03058 | 1 | 23 | 0 | 2017-05-03 04:55:00 |
2017-05-03 | 04:56:00 | 1.03059 | 1.03067 | 1.03046 | 1.03048 | 1 | 23 | 0 | 2017-05-03 04:56:00 |
2017-05-03 | 04:57:00 | 1.03048 | 1.03048 | 1.0294 | 1.02973 | 1 | 26 | 0 | 2017-05-03 04:57:00 |
2017-05-03 | 04:58:00 | 1.02974 | 1.02981 | 1.02956 | 1.0298 | 1 | 28 | 0 | 2017-05-03 04:58:00 |
2017-05-03 | 04:59:00 | 1.0298 | 1.02985 | 1.02969 | 1.02982 | 1 | 27 | 0 | 2017-05-03 04:59:00 |
2017-05-03 | 05:00:00 | 1.02981 | 1.02989 | 1.02976 | 1.02981 | 1 | 27 | 0 | 2017-05-03 05:00:00 |
2017-05-03 | 05:01:00 | 1.02981 | 1.03005 | 1.02979 | 1.03004 | 1 | 26 | 0 | 2017-05-03 05:01:00 |
2017-05-03 | 05:02:00 | 1.03004 | 1.03004 | 1.02996 | 1.03002 | 1 | 27 | 0 | 2017-05-03 05:02:00 |
2017-05-03 | 05:03:00 | 1.03002 | 1.03015 | 1.03002 | 1.03009 | 1 | 27 | 0 | 2017-05-03 05:03:00 |
2017-05-03 | 05:04:00 | 1.03008 | 1.0301 | 1.03007 | 1.0301 | 1 | 27 | 0 | 2017-05-03 05:04:00 |
2017-05-03 | 05:05:00 | 1.03009 | 1.03029 | 1.03008 | 1.03027 | 1 | 25 | 0 | 2017-05-03 05:05:00 |
2017-05-03 | 05:06:00 | 1.03027 | 1.03035 | 1.03026 | 1.03035 | 1 | 24 | 0 | 2017-05-03 05:06:00 |
2017-05-03 | 05:07:00 | 1.03035 | 1.03035 | 1.03023 | 1.03023 | 1 | 26 | 0 | 2017-05-03 05:07:00 |
2017-05-03 | 05:08:00 | 1.03024 | 1.03031 | 1.03024 | 1.03031 | 1 | 28 | 0 | 2017-05-03 05:08:00 |
2017-05-03 | 05:09:00 | 1.03032 | 1.03033 | 1.03032 | 1.03032 | 1 | 28 | 0 | 2017-05-03 05:09:00 |
2017-05-03 | 05:10:00 | 1.03033 | 1.03035 | 1.03033 | 1.03034 | 1 | 27 | 0 | 2017-05-03 05:10:00 |
2017-05-03 | 05:11:00 | 1.03034 | 1.03034 | 1.03021 | 1.03023 | 1 | 27 | 0 | 2017-05-03 05:11:00 |
2017-05-03 | 05:12:00 | 1.03023 | 1.03036 | 1.03023 | 1.03035 | 1 | 26 | 0 | 2017-05-03 05:12:00 |
2017-05-03 | 05:13:00 | 1.03034 | 1.03035 | 1.03032 | 1.03035 | 1 | 27 | 0 | 2017-05-03 05:13:00 |
2017-05-03 | 05:14:00 | 1.03035 | 1.03035 | 1.03033 | 1.03033 | 1 | 28 | 0 | 2017-05-03 05:14:00 |
2017-05-03 | 05:15:00 | 1.03034 | 1.03034 | 1.0303 | 1.0303 | 1 | 26 | 0 | 2017-05-03 05:15:00 |
2017-05-03 | 05:16:00 | 1.03029 | 1.03031 | 1.03029 | 1.03031 | 1 | 28 | 0 | 2017-05-03 05:16:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.