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 |
|---|---|---|---|---|---|---|---|---|---|
2017-05-04 | 02:58:00 | 1.01742 | 1.01743 | 1.01707 | 1.01708 | 1 | 26 | 0 | 2017-05-04 02:58:00 |
2017-05-04 | 02:59:00 | 1.01708 | 1.01708 | 1.01698 | 1.01706 | 1 | 24 | 0 | 2017-05-04 02:59:00 |
2017-05-04 | 03:00:00 | 1.01707 | 1.0171 | 1.01695 | 1.01695 | 1 | 25 | 0 | 2017-05-04 03:00:00 |
2017-05-04 | 03:01:00 | 1.01693 | 1.01698 | 1.01674 | 1.01675 | 1 | 23 | 0 | 2017-05-04 03:01:00 |
2017-05-04 | 03:02:00 | 1.01675 | 1.01677 | 1.0165 | 1.01653 | 1 | 25 | 0 | 2017-05-04 03:02:00 |
2017-05-04 | 03:03:00 | 1.01652 | 1.01658 | 1.0165 | 1.01658 | 1 | 25 | 0 | 2017-05-04 03:03:00 |
2017-05-04 | 03:04:00 | 1.01657 | 1.01662 | 1.01653 | 1.01662 | 1 | 25 | 0 | 2017-05-04 03:04:00 |
2017-05-04 | 03:05:00 | 1.01662 | 1.01662 | 1.01655 | 1.01656 | 1 | 25 | 0 | 2017-05-04 03:05:00 |
2017-05-04 | 03:06:00 | 1.01657 | 1.01671 | 1.01656 | 1.01671 | 1 | 26 | 0 | 2017-05-04 03:06:00 |
2017-05-04 | 03:07:00 | 1.01672 | 1.01672 | 1.01664 | 1.01664 | 1 | 26 | 0 | 2017-05-04 03:07:00 |
2017-05-04 | 03:08:00 | 1.01664 | 1.01665 | 1.01663 | 1.01665 | 1 | 27 | 0 | 2017-05-04 03:08:00 |
2017-05-04 | 03:09:00 | 1.01665 | 1.01673 | 1.01662 | 1.01673 | 1 | 27 | 0 | 2017-05-04 03:09:00 |
2017-05-04 | 03:10:00 | 1.01674 | 1.01685 | 1.01657 | 1.01657 | 1 | 27 | 0 | 2017-05-04 03:10:00 |
2017-05-04 | 03:11:00 | 1.01655 | 1.01655 | 1.0163 | 1.01632 | 1 | 24 | 0 | 2017-05-04 03:11:00 |
2017-05-04 | 03:12:00 | 1.01632 | 1.01639 | 1.01632 | 1.01636 | 1 | 26 | 0 | 2017-05-04 03:12:00 |
2017-05-04 | 03:13:00 | 1.01635 | 1.01636 | 1.01631 | 1.01633 | 1 | 25 | 0 | 2017-05-04 03:13:00 |
2017-05-04 | 03:14:00 | 1.01633 | 1.01634 | 1.01624 | 1.01625 | 1 | 24 | 0 | 2017-05-04 03:14:00 |
2017-05-04 | 03:15:00 | 1.01624 | 1.01642 | 1.01624 | 1.01642 | 1 | 26 | 0 | 2017-05-04 03:15:00 |
2017-05-04 | 03:16:00 | 1.01641 | 1.01649 | 1.01641 | 1.01649 | 1 | 27 | 0 | 2017-05-04 03:16:00 |
2017-05-04 | 03:17:00 | 1.01648 | 1.01652 | 1.01645 | 1.01652 | 1 | 25 | 0 | 2017-05-04 03:17:00 |
2017-05-04 | 03:18:00 | 1.01652 | 1.01668 | 1.0165 | 1.01668 | 1 | 25 | 0 | 2017-05-04 03:18:00 |
2017-05-04 | 03:19:00 | 1.01668 | 1.01672 | 1.01667 | 1.0167 | 1 | 24 | 0 | 2017-05-04 03:19:00 |
2017-05-04 | 03:20:00 | 1.0167 | 1.01672 | 1.0167 | 1.01671 | 1 | 24 | 0 | 2017-05-04 03:20:00 |
2017-05-04 | 03:21:00 | 1.01671 | 1.01673 | 1.01671 | 1.01673 | 1 | 25 | 0 | 2017-05-04 03:21:00 |
2017-05-04 | 03:22:00 | 1.01672 | 1.01673 | 1.01671 | 1.01672 | 1 | 26 | 0 | 2017-05-04 03:22:00 |
2017-05-04 | 03:23:00 | 1.01672 | 1.01682 | 1.01667 | 1.0167 | 1 | 23 | 0 | 2017-05-04 03:23:00 |
2017-05-04 | 03:24:00 | 1.01669 | 1.0167 | 1.01663 | 1.01665 | 1 | 22 | 0 | 2017-05-04 03:24:00 |
2017-05-04 | 03:25:00 | 1.01665 | 1.01671 | 1.01665 | 1.0167 | 1 | 23 | 0 | 2017-05-04 03:25:00 |
2017-05-04 | 03:26:00 | 1.01671 | 1.01679 | 1.01667 | 1.01671 | 1 | 22 | 0 | 2017-05-04 03:26:00 |
2017-05-04 | 03:27:00 | 1.01671 | 1.01684 | 1.01671 | 1.01681 | 1 | 22 | 0 | 2017-05-04 03:27:00 |
2017-05-04 | 03:28:00 | 1.01681 | 1.01686 | 1.01679 | 1.0168 | 1 | 23 | 0 | 2017-05-04 03:28:00 |
2017-05-04 | 03:29:00 | 1.01679 | 1.01684 | 1.01677 | 1.01683 | 1 | 22 | 0 | 2017-05-04 03:29:00 |
2017-05-04 | 03:30:00 | 1.01683 | 1.01686 | 1.01683 | 1.01686 | 1 | 24 | 0 | 2017-05-04 03:30:00 |
2017-05-04 | 03:31:00 | 1.01685 | 1.01687 | 1.01682 | 1.01687 | 1 | 23 | 0 | 2017-05-04 03:31:00 |
2017-05-04 | 03:32:00 | 1.01687 | 1.01689 | 1.01684 | 1.01686 | 1 | 23 | 0 | 2017-05-04 03:32:00 |
2017-05-04 | 03:33:00 | 1.01686 | 1.017 | 1.01686 | 1.01699 | 1 | 24 | 0 | 2017-05-04 03:33:00 |
2017-05-04 | 03:34:00 | 1.01699 | 1.017 | 1.01686 | 1.01686 | 1 | 24 | 0 | 2017-05-04 03:34:00 |
2017-05-04 | 03:35:00 | 1.01686 | 1.01696 | 1.01685 | 1.01694 | 1 | 23 | 0 | 2017-05-04 03:35:00 |
2017-05-04 | 03:36:00 | 1.01693 | 1.01693 | 1.01683 | 1.01684 | 1 | 24 | 0 | 2017-05-04 03:36:00 |
2017-05-04 | 03:37:00 | 1.01683 | 1.01684 | 1.01666 | 1.01668 | 1 | 23 | 0 | 2017-05-04 03:37:00 |
2017-05-04 | 03:38:00 | 1.01669 | 1.0167 | 1.01664 | 1.01667 | 1 | 23 | 0 | 2017-05-04 03:38:00 |
2017-05-04 | 03:39:00 | 1.01667 | 1.01667 | 1.01661 | 1.01662 | 1 | 24 | 0 | 2017-05-04 03:39:00 |
2017-05-04 | 03:40:00 | 1.01662 | 1.01662 | 1.01645 | 1.01646 | 1 | 23 | 0 | 2017-05-04 03:40:00 |
2017-05-04 | 03:41:00 | 1.01647 | 1.01648 | 1.01636 | 1.01636 | 1 | 22 | 0 | 2017-05-04 03:41:00 |
2017-05-04 | 03:42:00 | 1.01636 | 1.0164 | 1.01634 | 1.01636 | 1 | 22 | 0 | 2017-05-04 03:42:00 |
2017-05-04 | 03:43:00 | 1.01637 | 1.01642 | 1.01637 | 1.01641 | 1 | 25 | 0 | 2017-05-04 03:43:00 |
2017-05-04 | 03:44:00 | 1.01642 | 1.01653 | 1.01641 | 1.01652 | 1 | 25 | 0 | 2017-05-04 03:44:00 |
2017-05-04 | 03:45:00 | 1.01653 | 1.01666 | 1.01653 | 1.01661 | 1 | 24 | 0 | 2017-05-04 03:45:00 |
2017-05-04 | 03:46:00 | 1.01661 | 1.01667 | 1.01661 | 1.01666 | 1 | 22 | 0 | 2017-05-04 03:46:00 |
2017-05-04 | 03:47:00 | 1.01667 | 1.01673 | 1.01663 | 1.01671 | 1 | 23 | 0 | 2017-05-04 03:47:00 |
2017-05-04 | 03:48:00 | 1.01671 | 1.01675 | 1.01669 | 1.0167 | 1 | 22 | 0 | 2017-05-04 03:48:00 |
2017-05-04 | 03:49:00 | 1.01669 | 1.01677 | 1.01669 | 1.01676 | 1 | 23 | 0 | 2017-05-04 03:49:00 |
2017-05-04 | 03:50:00 | 1.01677 | 1.01691 | 1.01675 | 1.01682 | 1 | 22 | 0 | 2017-05-04 03:50:00 |
2017-05-04 | 03:51:00 | 1.01681 | 1.01682 | 1.01677 | 1.01681 | 1 | 22 | 0 | 2017-05-04 03:51:00 |
2017-05-04 | 03:52:00 | 1.0168 | 1.01695 | 1.0168 | 1.01695 | 1 | 23 | 0 | 2017-05-04 03:52:00 |
2017-05-04 | 03:53:00 | 1.01696 | 1.01703 | 1.01692 | 1.01694 | 1 | 23 | 0 | 2017-05-04 03:53:00 |
2017-05-04 | 03:54:00 | 1.01693 | 1.01693 | 1.01689 | 1.01692 | 1 | 22 | 0 | 2017-05-04 03:54:00 |
2017-05-04 | 03:55:00 | 1.01693 | 1.01693 | 1.01691 | 1.01692 | 1 | 22 | 0 | 2017-05-04 03:55:00 |
2017-05-04 | 03:56:00 | 1.01691 | 1.01701 | 1.01691 | 1.01699 | 1 | 22 | 0 | 2017-05-04 03:56:00 |
2017-05-04 | 03:57:00 | 1.017 | 1.01723 | 1.01699 | 1.01721 | 1 | 22 | 0 | 2017-05-04 03:57:00 |
2017-05-04 | 03:58:00 | 1.01718 | 1.01722 | 1.01709 | 1.0171 | 1 | 22 | 0 | 2017-05-04 03:58:00 |
2017-05-04 | 03:59:00 | 1.0171 | 1.01716 | 1.01705 | 1.01716 | 1 | 22 | 0 | 2017-05-04 03:59:00 |
2017-05-04 | 04:00:00 | 1.01716 | 1.01721 | 1.01708 | 1.01714 | 1 | 22 | 0 | 2017-05-04 04:00:00 |
2017-05-04 | 04:01:00 | 1.01713 | 1.01718 | 1.01707 | 1.01718 | 1 | 22 | 0 | 2017-05-04 04:01:00 |
2017-05-04 | 04:02:00 | 1.01717 | 1.01717 | 1.01709 | 1.0171 | 1 | 22 | 0 | 2017-05-04 04:02:00 |
2017-05-04 | 04:03:00 | 1.01709 | 1.01711 | 1.01704 | 1.0171 | 1 | 22 | 0 | 2017-05-04 04:03:00 |
2017-05-04 | 04:04:00 | 1.01709 | 1.01722 | 1.01708 | 1.01721 | 1 | 22 | 0 | 2017-05-04 04:04:00 |
2017-05-04 | 04:05:00 | 1.01721 | 1.01723 | 1.0171 | 1.0171 | 1 | 22 | 0 | 2017-05-04 04:05:00 |
2017-05-04 | 04:06:00 | 1.01711 | 1.01711 | 1.01693 | 1.01695 | 1 | 22 | 0 | 2017-05-04 04:06:00 |
2017-05-04 | 04:07:00 | 1.01694 | 1.01694 | 1.01678 | 1.01692 | 1 | 22 | 0 | 2017-05-04 04:07:00 |
2017-05-04 | 04:08:00 | 1.01694 | 1.01701 | 1.01694 | 1.01698 | 1 | 24 | 0 | 2017-05-04 04:08:00 |
2017-05-04 | 04:09:00 | 1.01697 | 1.01708 | 1.01695 | 1.01707 | 1 | 22 | 0 | 2017-05-04 04:09:00 |
2017-05-04 | 04:10:00 | 1.01706 | 1.01793 | 1.01705 | 1.01732 | 1 | 25 | 0 | 2017-05-04 04:10:00 |
2017-05-04 | 04:11:00 | 1.01733 | 1.01771 | 1.01722 | 1.01763 | 1 | 26 | 0 | 2017-05-04 04:11:00 |
2017-05-04 | 04:12:00 | 1.01764 | 1.01797 | 1.0175 | 1.01774 | 1 | 26 | 0 | 2017-05-04 04:12:00 |
2017-05-04 | 04:13:00 | 1.01774 | 1.01792 | 1.01774 | 1.01792 | 1 | 25 | 0 | 2017-05-04 04:13:00 |
2017-05-04 | 04:14:00 | 1.01793 | 1.01802 | 1.01793 | 1.01796 | 1 | 23 | 0 | 2017-05-04 04:14:00 |
2017-05-04 | 04:15:00 | 1.01796 | 1.01804 | 1.01789 | 1.01794 | 1 | 25 | 0 | 2017-05-04 04:15:00 |
2017-05-04 | 04:16:00 | 1.01793 | 1.01797 | 1.01782 | 1.01784 | 1 | 22 | 0 | 2017-05-04 04:16:00 |
2017-05-04 | 04:17:00 | 1.01783 | 1.01787 | 1.01773 | 1.01775 | 1 | 22 | 0 | 2017-05-04 04:17:00 |
2017-05-04 | 04:18:00 | 1.01775 | 1.01775 | 1.01762 | 1.01774 | 1 | 23 | 0 | 2017-05-04 04:18:00 |
2017-05-04 | 04:19:00 | 1.01774 | 1.01775 | 1.01765 | 1.01765 | 1 | 23 | 0 | 2017-05-04 04:19:00 |
2017-05-04 | 04:20:00 | 1.01764 | 1.01775 | 1.01764 | 1.01767 | 1 | 21 | 0 | 2017-05-04 04:20:00 |
2017-05-04 | 04:21:00 | 1.01768 | 1.01768 | 1.01755 | 1.0176 | 1 | 22 | 0 | 2017-05-04 04:21:00 |
2017-05-04 | 04:22:00 | 1.01759 | 1.01759 | 1.01751 | 1.01756 | 1 | 23 | 0 | 2017-05-04 04:22:00 |
2017-05-04 | 04:23:00 | 1.01758 | 1.01765 | 1.01756 | 1.01765 | 1 | 23 | 0 | 2017-05-04 04:23:00 |
2017-05-04 | 04:24:00 | 1.01766 | 1.01783 | 1.01765 | 1.01776 | 1 | 24 | 0 | 2017-05-04 04:24:00 |
2017-05-04 | 04:25:00 | 1.01775 | 1.01776 | 1.01772 | 1.01776 | 1 | 23 | 0 | 2017-05-04 04:25:00 |
2017-05-04 | 04:26:00 | 1.01775 | 1.01804 | 1.01775 | 1.01803 | 1 | 24 | 0 | 2017-05-04 04:26:00 |
2017-05-04 | 04:27:00 | 1.01804 | 1.01822 | 1.01804 | 1.01819 | 1 | 22 | 0 | 2017-05-04 04:27:00 |
2017-05-04 | 04:28:00 | 1.01819 | 1.01819 | 1.01794 | 1.01796 | 1 | 23 | 0 | 2017-05-04 04:28:00 |
2017-05-04 | 04:29:00 | 1.01795 | 1.01807 | 1.01785 | 1.01806 | 1 | 24 | 0 | 2017-05-04 04:29:00 |
2017-05-04 | 04:30:00 | 1.01808 | 1.01822 | 1.01806 | 1.01822 | 1 | 23 | 0 | 2017-05-04 04:30:00 |
2017-05-04 | 04:31:00 | 1.01821 | 1.01824 | 1.01821 | 1.01822 | 1 | 23 | 0 | 2017-05-04 04:31:00 |
2017-05-04 | 04:32:00 | 1.01822 | 1.01825 | 1.01818 | 1.01821 | 1 | 23 | 0 | 2017-05-04 04:32:00 |
2017-05-04 | 04:33:00 | 1.01821 | 1.01833 | 1.01821 | 1.01829 | 1 | 24 | 0 | 2017-05-04 04:33:00 |
2017-05-04 | 04:34:00 | 1.01828 | 1.01838 | 1.01828 | 1.01837 | 1 | 24 | 0 | 2017-05-04 04:34:00 |
2017-05-04 | 04:35:00 | 1.01838 | 1.01838 | 1.01831 | 1.01833 | 1 | 23 | 0 | 2017-05-04 04:35:00 |
2017-05-04 | 04:36:00 | 1.01833 | 1.01838 | 1.01831 | 1.01833 | 1 | 24 | 0 | 2017-05-04 04:36:00 |
2017-05-04 | 04:37:00 | 1.01833 | 1.01852 | 1.01833 | 1.01852 | 1 | 23 | 0 | 2017-05-04 04:37:00 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.