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 | 20:17:00 | 1.01845 | 1.01845 | 1.01839 | 1.01839 | 1 | 27 | 0 | 2017-05-03 20:17:00 |
2017-05-03 | 20:18:00 | 1.01837 | 1.01844 | 1.01824 | 1.01844 | 1 | 26 | 0 | 2017-05-03 20:18:00 |
2017-05-03 | 20:19:00 | 1.01845 | 1.01845 | 1.0182 | 1.0182 | 1 | 26 | 0 | 2017-05-03 20:19:00 |
2017-05-03 | 20:20:00 | 1.01821 | 1.01828 | 1.01808 | 1.01828 | 1 | 26 | 0 | 2017-05-03 20:20:00 |
2017-05-03 | 20:21:00 | 1.01827 | 1.01834 | 1.01822 | 1.01822 | 1 | 25 | 0 | 2017-05-03 20:21:00 |
2017-05-03 | 20:22:00 | 1.0182 | 1.0182 | 1.01791 | 1.01791 | 1 | 27 | 0 | 2017-05-03 20:22:00 |
2017-05-03 | 20:23:00 | 1.0179 | 1.01796 | 1.01788 | 1.01792 | 1 | 28 | 0 | 2017-05-03 20:23:00 |
2017-05-03 | 20:24:00 | 1.01792 | 1.01819 | 1.01792 | 1.01816 | 1 | 26 | 0 | 2017-05-03 20:24:00 |
2017-05-03 | 20:25:00 | 1.01816 | 1.01824 | 1.01813 | 1.01813 | 1 | 26 | 0 | 2017-05-03 20:25:00 |
2017-05-03 | 20:26:00 | 1.01811 | 1.01811 | 1.01798 | 1.01798 | 1 | 26 | 0 | 2017-05-03 20:26:00 |
2017-05-03 | 20:27:00 | 1.01799 | 1.01816 | 1.01799 | 1.01814 | 1 | 26 | 0 | 2017-05-03 20:27:00 |
2017-05-03 | 20:28:00 | 1.01812 | 1.01834 | 1.01812 | 1.0182 | 1 | 26 | 0 | 2017-05-03 20:28:00 |
2017-05-03 | 20:29:00 | 1.01821 | 1.01824 | 1.018 | 1.01801 | 1 | 26 | 0 | 2017-05-03 20:29:00 |
2017-05-03 | 20:30:00 | 1.018 | 1.01804 | 1.01782 | 1.01787 | 1 | 25 | 0 | 2017-05-03 20:30:00 |
2017-05-03 | 20:31:00 | 1.01788 | 1.01798 | 1.01783 | 1.01795 | 1 | 25 | 0 | 2017-05-03 20:31:00 |
2017-05-03 | 20:32:00 | 1.01794 | 1.0181 | 1.01788 | 1.01807 | 1 | 26 | 0 | 2017-05-03 20:32:00 |
2017-05-03 | 20:33:00 | 1.01809 | 1.01811 | 1.01806 | 1.01808 | 1 | 27 | 0 | 2017-05-03 20:33:00 |
2017-05-03 | 20:34:00 | 1.01809 | 1.01811 | 1.01781 | 1.01787 | 1 | 24 | 0 | 2017-05-03 20:34:00 |
2017-05-03 | 20:35:00 | 1.01786 | 1.0182 | 1.01785 | 1.01819 | 1 | 25 | 0 | 2017-05-03 20:35:00 |
2017-05-03 | 20:36:00 | 1.01818 | 1.01818 | 1.01808 | 1.0181 | 1 | 23 | 0 | 2017-05-03 20:36:00 |
2017-05-03 | 20:37:00 | 1.01809 | 1.01813 | 1.01809 | 1.01811 | 1 | 26 | 0 | 2017-05-03 20:37:00 |
2017-05-03 | 20:38:00 | 1.01812 | 1.01831 | 1.0181 | 1.01824 | 1 | 26 | 0 | 2017-05-03 20:38:00 |
2017-05-03 | 20:39:00 | 1.01826 | 1.01833 | 1.01824 | 1.01824 | 1 | 26 | 0 | 2017-05-03 20:39:00 |
2017-05-03 | 20:40:00 | 1.01825 | 1.0183 | 1.01824 | 1.01824 | 1 | 27 | 0 | 2017-05-03 20:40:00 |
2017-05-03 | 20:41:00 | 1.01824 | 1.01839 | 1.01823 | 1.01839 | 1 | 26 | 0 | 2017-05-03 20:41:00 |
2017-05-03 | 20:42:00 | 1.0184 | 1.01844 | 1.01836 | 1.01839 | 1 | 24 | 0 | 2017-05-03 20:42:00 |
2017-05-03 | 20:43:00 | 1.0184 | 1.01844 | 1.01836 | 1.01839 | 1 | 24 | 0 | 2017-05-03 20:43:00 |
2017-05-03 | 20:44:00 | 1.0184 | 1.01852 | 1.0184 | 1.01852 | 1 | 25 | 0 | 2017-05-03 20:44:00 |
2017-05-03 | 20:45:00 | 1.01853 | 1.01861 | 1.01851 | 1.01861 | 1 | 25 | 0 | 2017-05-03 20:45:00 |
2017-05-03 | 20:46:00 | 1.0186 | 1.01868 | 1.01858 | 1.01868 | 1 | 24 | 0 | 2017-05-03 20:46:00 |
2017-05-03 | 20:47:00 | 1.01868 | 1.0187 | 1.01855 | 1.01863 | 1 | 22 | 0 | 2017-05-03 20:47:00 |
2017-05-03 | 20:48:00 | 1.01862 | 1.01867 | 1.01859 | 1.01863 | 1 | 23 | 0 | 2017-05-03 20:48:00 |
2017-05-03 | 20:49:00 | 1.01863 | 1.01866 | 1.01858 | 1.01865 | 1 | 25 | 0 | 2017-05-03 20:49:00 |
2017-05-03 | 20:50:00 | 1.01865 | 1.01873 | 1.0186 | 1.0186 | 1 | 24 | 0 | 2017-05-03 20:50:00 |
2017-05-03 | 20:51:00 | 1.0186 | 1.01865 | 1.01859 | 1.01863 | 1 | 24 | 0 | 2017-05-03 20:51:00 |
2017-05-03 | 20:52:00 | 1.01863 | 1.01877 | 1.01863 | 1.01864 | 1 | 26 | 0 | 2017-05-03 20:52:00 |
2017-05-03 | 20:53:00 | 1.01865 | 1.01876 | 1.01864 | 1.01876 | 1 | 26 | 0 | 2017-05-03 20:53:00 |
2017-05-03 | 20:54:00 | 1.01877 | 1.01877 | 1.01868 | 1.01877 | 1 | 24 | 0 | 2017-05-03 20:54:00 |
2017-05-03 | 20:55:00 | 1.01877 | 1.01879 | 1.01869 | 1.01873 | 1 | 27 | 0 | 2017-05-03 20:55:00 |
2017-05-03 | 20:56:00 | 1.01872 | 1.01879 | 1.01872 | 1.01877 | 1 | 25 | 0 | 2017-05-03 20:56:00 |
2017-05-03 | 20:57:00 | 1.01877 | 1.01884 | 1.01877 | 1.01881 | 1 | 25 | 0 | 2017-05-03 20:57:00 |
2017-05-03 | 20:58:00 | 1.01882 | 1.0189 | 1.0188 | 1.01888 | 1 | 25 | 0 | 2017-05-03 20:58:00 |
2017-05-03 | 20:59:00 | 1.01889 | 1.01892 | 1.01876 | 1.0188 | 1 | 26 | 0 | 2017-05-03 20:59:00 |
2017-05-03 | 21:00:00 | 1.01881 | 1.01891 | 1.01879 | 1.01884 | 1 | 24 | 0 | 2017-05-03 21:00:00 |
2017-05-03 | 21:01:00 | 1.01884 | 1.0189 | 1.01871 | 1.01874 | 1 | 25 | 0 | 2017-05-03 21:01:00 |
2017-05-03 | 21:02:00 | 1.01875 | 1.0189 | 1.01873 | 1.01888 | 1 | 24 | 0 | 2017-05-03 21:02:00 |
2017-05-03 | 21:03:00 | 1.01887 | 1.0189 | 1.01877 | 1.0189 | 1 | 25 | 0 | 2017-05-03 21:03:00 |
2017-05-03 | 21:04:00 | 1.01891 | 1.01892 | 1.01877 | 1.01892 | 1 | 25 | 0 | 2017-05-03 21:04:00 |
2017-05-03 | 21:05:00 | 1.01893 | 1.01898 | 1.01877 | 1.01879 | 1 | 27 | 0 | 2017-05-03 21:05:00 |
2017-05-03 | 21:06:00 | 1.0188 | 1.01881 | 1.0187 | 1.01879 | 1 | 27 | 0 | 2017-05-03 21:06:00 |
2017-05-03 | 21:07:00 | 1.0188 | 1.01882 | 1.01875 | 1.01881 | 1 | 27 | 0 | 2017-05-03 21:07:00 |
2017-05-03 | 21:08:00 | 1.01882 | 1.01887 | 1.0188 | 1.01886 | 1 | 25 | 0 | 2017-05-03 21:08:00 |
2017-05-03 | 21:09:00 | 1.01885 | 1.01892 | 1.01885 | 1.0189 | 1 | 27 | 0 | 2017-05-03 21:09:00 |
2017-05-03 | 21:10:00 | 1.01889 | 1.01916 | 1.01888 | 1.01916 | 1 | 26 | 0 | 2017-05-03 21:10:00 |
2017-05-03 | 21:11:00 | 1.01917 | 1.01922 | 1.01907 | 1.01908 | 1 | 27 | 0 | 2017-05-03 21:11:00 |
2017-05-03 | 21:12:00 | 1.01909 | 1.01916 | 1.01908 | 1.01909 | 1 | 27 | 0 | 2017-05-03 21:12:00 |
2017-05-03 | 21:13:00 | 1.01909 | 1.01921 | 1.01905 | 1.01905 | 1 | 27 | 0 | 2017-05-03 21:13:00 |
2017-05-03 | 21:14:00 | 1.01905 | 1.01905 | 1.01897 | 1.019 | 1 | 26 | 0 | 2017-05-03 21:14:00 |
2017-05-03 | 21:15:00 | 1.01901 | 1.01904 | 1.01901 | 1.01904 | 1 | 27 | 0 | 2017-05-03 21:15:00 |
2017-05-03 | 21:16:00 | 1.01905 | 1.0191 | 1.01904 | 1.0191 | 1 | 25 | 0 | 2017-05-03 21:16:00 |
2017-05-03 | 21:17:00 | 1.0191 | 1.01911 | 1.01905 | 1.01907 | 1 | 27 | 0 | 2017-05-03 21:17:00 |
2017-05-03 | 21:18:00 | 1.01906 | 1.0191 | 1.01905 | 1.0191 | 1 | 25 | 0 | 2017-05-03 21:18:00 |
2017-05-03 | 21:19:00 | 1.01909 | 1.01923 | 1.019 | 1.01902 | 1 | 24 | 0 | 2017-05-03 21:19:00 |
2017-05-03 | 21:20:00 | 1.01903 | 1.01922 | 1.019 | 1.0192 | 1 | 24 | 0 | 2017-05-03 21:20:00 |
2017-05-03 | 21:21:00 | 1.01921 | 1.01922 | 1.01916 | 1.01918 | 1 | 26 | 0 | 2017-05-03 21:21:00 |
2017-05-03 | 21:22:00 | 1.01919 | 1.01922 | 1.01897 | 1.01898 | 1 | 27 | 0 | 2017-05-03 21:22:00 |
2017-05-03 | 21:23:00 | 1.01899 | 1.01902 | 1.01895 | 1.01899 | 1 | 27 | 0 | 2017-05-03 21:23:00 |
2017-05-03 | 21:24:00 | 1.01899 | 1.01899 | 1.01877 | 1.01877 | 1 | 26 | 0 | 2017-05-03 21:24:00 |
2017-05-03 | 21:25:00 | 1.01876 | 1.01881 | 1.01874 | 1.0188 | 1 | 24 | 0 | 2017-05-03 21:25:00 |
2017-05-03 | 21:26:00 | 1.0188 | 1.01892 | 1.0188 | 1.01892 | 1 | 26 | 0 | 2017-05-03 21:26:00 |
2017-05-03 | 21:27:00 | 1.01891 | 1.01908 | 1.01891 | 1.01903 | 1 | 25 | 0 | 2017-05-03 21:27:00 |
2017-05-03 | 21:28:00 | 1.01903 | 1.01919 | 1.01902 | 1.01917 | 1 | 25 | 0 | 2017-05-03 21:28:00 |
2017-05-03 | 21:29:00 | 1.01917 | 1.01934 | 1.01916 | 1.01933 | 1 | 25 | 0 | 2017-05-03 21:29:00 |
2017-05-03 | 21:30:00 | 1.01931 | 1.01932 | 1.0192 | 1.01922 | 1 | 30 | 0 | 2017-05-03 21:30:00 |
2017-05-03 | 21:31:00 | 1.01921 | 1.01924 | 1.01916 | 1.01916 | 1 | 30 | 0 | 2017-05-03 21:31:00 |
2017-05-03 | 21:32:00 | 1.01915 | 1.01922 | 1.01915 | 1.01922 | 1 | 29 | 0 | 2017-05-03 21:32:00 |
2017-05-03 | 21:33:00 | 1.01922 | 1.01937 | 1.01922 | 1.01936 | 1 | 30 | 0 | 2017-05-03 21:33:00 |
2017-05-03 | 21:34:00 | 1.01938 | 1.01944 | 1.01932 | 1.01944 | 1 | 26 | 0 | 2017-05-03 21:34:00 |
2017-05-03 | 21:35:00 | 1.01945 | 1.01948 | 1.01943 | 1.01943 | 1 | 27 | 0 | 2017-05-03 21:35:00 |
2017-05-03 | 21:36:00 | 1.01944 | 1.01945 | 1.01918 | 1.01921 | 1 | 29 | 0 | 2017-05-03 21:36:00 |
2017-05-03 | 21:37:00 | 1.01921 | 1.01926 | 1.01921 | 1.01925 | 1 | 30 | 0 | 2017-05-03 21:37:00 |
2017-05-03 | 21:38:00 | 1.01926 | 1.01931 | 1.01924 | 1.01924 | 1 | 28 | 0 | 2017-05-03 21:38:00 |
2017-05-03 | 21:39:00 | 1.01924 | 1.01924 | 1.01918 | 1.0192 | 1 | 31 | 0 | 2017-05-03 21:39:00 |
2017-05-03 | 21:40:00 | 1.0192 | 1.01924 | 1.0192 | 1.01921 | 1 | 32 | 0 | 2017-05-03 21:40:00 |
2017-05-03 | 21:41:00 | 1.01921 | 1.01927 | 1.01918 | 1.01922 | 1 | 31 | 0 | 2017-05-03 21:41:00 |
2017-05-03 | 21:42:00 | 1.01924 | 1.0193 | 1.01924 | 1.01929 | 1 | 31 | 0 | 2017-05-03 21:42:00 |
2017-05-03 | 21:43:00 | 1.01929 | 1.01941 | 1.01928 | 1.01941 | 1 | 31 | 0 | 2017-05-03 21:43:00 |
2017-05-03 | 21:44:00 | 1.01942 | 1.01948 | 1.01932 | 1.01932 | 1 | 31 | 0 | 2017-05-03 21:44:00 |
2017-05-03 | 21:45:00 | 1.01932 | 1.01944 | 1.01921 | 1.01937 | 1 | 28 | 0 | 2017-05-03 21:45:00 |
2017-05-03 | 21:46:00 | 1.01936 | 1.01947 | 1.01934 | 1.01935 | 1 | 30 | 0 | 2017-05-03 21:46:00 |
2017-05-03 | 21:47:00 | 1.01936 | 1.01945 | 1.01927 | 1.01927 | 1 | 29 | 0 | 2017-05-03 21:47:00 |
2017-05-03 | 21:48:00 | 1.01928 | 1.01933 | 1.01914 | 1.01928 | 1 | 29 | 0 | 2017-05-03 21:48:00 |
2017-05-03 | 21:49:00 | 1.01927 | 1.01946 | 1.01925 | 1.01943 | 1 | 28 | 0 | 2017-05-03 21:49:00 |
2017-05-03 | 21:50:00 | 1.01942 | 1.01942 | 1.01931 | 1.01938 | 1 | 31 | 0 | 2017-05-03 21:50:00 |
2017-05-03 | 21:51:00 | 1.01937 | 1.01938 | 1.01932 | 1.01938 | 1 | 32 | 0 | 2017-05-03 21:51:00 |
2017-05-03 | 21:52:00 | 1.01937 | 1.01944 | 1.01932 | 1.01937 | 1 | 27 | 0 | 2017-05-03 21:52:00 |
2017-05-03 | 21:53:00 | 1.01935 | 1.01938 | 1.01911 | 1.01914 | 1 | 27 | 0 | 2017-05-03 21:53:00 |
2017-05-03 | 21:54:00 | 1.01914 | 1.01926 | 1.01894 | 1.01894 | 1 | 31 | 0 | 2017-05-03 21:54:00 |
2017-05-03 | 21:55:00 | 1.01892 | 1.01922 | 1.01891 | 1.01922 | 1 | 31 | 0 | 2017-05-03 21:55:00 |
2017-05-03 | 21:56:00 | 1.01921 | 1.01921 | 1.01903 | 1.01903 | 1 | 27 | 0 | 2017-05-03 21:56:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.