timestamp timestamp[ms, tz=UTC]date 2023-01-01 22:00:00 2026-02-24 16:58:00 | open float64 0.46 5.44k | high float64 0.46 5.44k | low float64 0.46 5.44k | close float64 0.46 5.44k | volume float64 0 7.99k | ticker large_stringclasses 49
values |
|---|---|---|---|---|---|---|
2023-01-01T23:01:00 | 0.92217 | 0.92217 | 0.92215 | 0.92215 | 5.4 | AUDCAD |
2023-01-01T23:02:00 | 0.9222 | 0.92221 | 0.92215 | 0.9222 | 22.5 | AUDCAD |
2023-01-01T23:06:00 | 0.92148 | 0.92148 | 0.92148 | 0.92148 | 0.9 | AUDCAD |
2023-01-01T23:11:00 | 0.92144 | 0.92175 | 0.92144 | 0.92175 | 2.7 | AUDCAD |
2023-01-01T23:12:00 | 0.92173 | 0.9219 | 0.92173 | 0.9219 | 1.8 | AUDCAD |
2023-01-01T23:15:00 | 0.92166 | 0.92166 | 0.92039 | 0.92099 | 10.5 | AUDCAD |
2023-01-01T23:16:00 | 0.92122 | 0.92122 | 0.92101 | 0.92109 | 18 | AUDCAD |
2023-01-01T23:17:00 | 0.9211 | 0.9211 | 0.9211 | 0.9211 | 1.2 | AUDCAD |
2023-01-01T23:18:00 | 0.9211 | 0.9211 | 0.9211 | 0.9211 | 2.4 | AUDCAD |
2023-01-01T23:19:00 | 0.92109 | 0.92109 | 0.92109 | 0.92109 | 1.2 | AUDCAD |
2023-01-01T23:20:00 | 0.92109 | 0.92112 | 0.92109 | 0.9211 | 3.6 | AUDCAD |
2023-01-01T23:26:00 | 0.92109 | 0.92109 | 0.92109 | 0.92109 | 1.2 | AUDCAD |
2023-01-01T23:27:00 | 0.92109 | 0.92109 | 0.92109 | 0.92109 | 1.2 | AUDCAD |
2023-01-01T23:28:00 | 0.9211 | 0.9211 | 0.92106 | 0.92107 | 3.9 | AUDCAD |
2023-01-01T23:29:00 | 0.9211 | 0.92121 | 0.9211 | 0.92112 | 7.2 | AUDCAD |
2023-01-01T23:30:00 | 0.92118 | 0.92124 | 0.92118 | 0.92124 | 3.6 | AUDCAD |
2023-01-01T23:31:00 | 0.92124 | 0.92124 | 0.92064 | 0.92109 | 4.8 | AUDCAD |
2023-01-01T23:32:00 | 0.92124 | 0.92124 | 0.92124 | 0.92124 | 1.2 | AUDCAD |
2023-01-01T23:33:00 | 0.9211 | 0.9211 | 0.92109 | 0.92109 | 3.6 | AUDCAD |
2023-01-01T23:34:00 | 0.92062 | 0.92124 | 0.92062 | 0.92124 | 3.3 | AUDCAD |
2023-01-01T23:35:00 | 0.9211 | 0.92124 | 0.92074 | 0.92121 | 3.9 | AUDCAD |
2023-01-01T23:36:00 | 0.92124 | 0.92128 | 0.92123 | 0.92128 | 3.6 | AUDCAD |
2023-01-01T23:37:00 | 0.92075 | 0.92075 | 0.92074 | 0.92074 | 1.8 | AUDCAD |
2023-01-01T23:38:00 | 0.92074 | 0.92127 | 0.92074 | 0.92127 | 1.8 | AUDCAD |
2023-01-01T23:39:00 | 0.92075 | 0.92075 | 0.92075 | 0.92075 | 1.8 | AUDCAD |
2023-01-01T23:40:00 | 0.92074 | 0.92134 | 0.92074 | 0.92126 | 5.4 | AUDCAD |
2023-01-01T23:41:00 | 0.92124 | 0.92131 | 0.92121 | 0.92131 | 9.3 | AUDCAD |
2023-01-01T23:42:00 | 0.92128 | 0.92131 | 0.92128 | 0.92131 | 3.6 | AUDCAD |
2023-01-01T23:43:00 | 0.92134 | 0.92134 | 0.92134 | 0.92134 | 2.1 | AUDCAD |
2023-01-01T23:44:00 | 0.92134 | 0.92134 | 0.92105 | 0.92105 | 6 | AUDCAD |
2023-01-01T23:46:00 | 0.92077 | 0.92128 | 0.92077 | 0.92126 | 4.5 | AUDCAD |
2023-01-01T23:47:00 | 0.92129 | 0.92131 | 0.92105 | 0.92105 | 3 | AUDCAD |
2023-01-01T23:48:00 | 0.92107 | 0.92107 | 0.92105 | 0.92105 | 2.4 | AUDCAD |
2023-01-01T23:49:00 | 0.92108 | 0.92108 | 0.92108 | 0.92108 | 1.2 | AUDCAD |
2023-01-01T23:50:00 | 0.92089 | 0.92165 | 0.92089 | 0.92165 | 11.7 | AUDCAD |
2023-01-01T23:51:00 | 0.92109 | 0.92166 | 0.92109 | 0.92166 | 1.8 | AUDCAD |
2023-01-01T23:52:00 | 0.9217 | 0.92174 | 0.9217 | 0.92174 | 4.5 | AUDCAD |
2023-01-01T23:53:00 | 0.92149 | 0.92149 | 0.92149 | 0.92149 | 1.2 | AUDCAD |
2023-01-01T23:54:00 | 0.92157 | 0.92174 | 0.92157 | 0.92158 | 3.6 | AUDCAD |
2023-01-01T23:55:00 | 0.92149 | 0.92149 | 0.92137 | 0.92137 | 2.1 | AUDCAD |
2023-01-01T23:56:00 | 0.92173 | 0.9218 | 0.92153 | 0.92173 | 10.8 | AUDCAD |
2023-01-01T23:57:00 | 0.92162 | 0.92192 | 0.92162 | 0.92187 | 4.8 | AUDCAD |
2023-01-01T23:58:00 | 0.92191 | 0.92194 | 0.92191 | 0.92194 | 3.6 | AUDCAD |
2023-01-01T23:59:00 | 0.92195 | 0.92195 | 0.92151 | 0.9216 | 5.7 | AUDCAD |
2023-01-02T00:00:00 | 0.92198 | 0.92198 | 0.92158 | 0.9216 | 6 | AUDCAD |
2023-01-02T00:01:00 | 0.92158 | 0.92161 | 0.92158 | 0.92161 | 2.4 | AUDCAD |
2023-01-02T00:02:00 | 0.92136 | 0.92136 | 0.92136 | 0.92136 | 0.9 | AUDCAD |
2023-01-02T00:03:00 | 0.92135 | 0.92156 | 0.92135 | 0.92156 | 4.8 | AUDCAD |
2023-01-02T00:04:00 | 0.92157 | 0.92157 | 0.92157 | 0.92157 | 1.2 | AUDCAD |
2023-01-02T00:05:00 | 0.92158 | 0.92158 | 0.92158 | 0.92158 | 1.2 | AUDCAD |
2023-01-02T00:06:00 | 0.92155 | 0.92158 | 0.92152 | 0.92158 | 7.2 | AUDCAD |
2023-01-02T00:08:00 | 0.92133 | 0.92153 | 0.92133 | 0.92153 | 3 | AUDCAD |
2023-01-02T00:09:00 | 0.92155 | 0.9218 | 0.92155 | 0.9218 | 9.6 | AUDCAD |
2023-01-02T00:10:00 | 0.92192 | 0.92192 | 0.92178 | 0.92189 | 10.8 | AUDCAD |
2023-01-02T00:11:00 | 0.92189 | 0.92189 | 0.92159 | 0.92159 | 3 | AUDCAD |
2023-01-02T00:12:00 | 0.92176 | 0.92178 | 0.92157 | 0.92157 | 13.2 | AUDCAD |
2023-01-02T00:13:00 | 0.92146 | 0.92146 | 0.92143 | 0.92144 | 12 | AUDCAD |
2023-01-02T00:14:00 | 0.92144 | 0.92144 | 0.92085 | 0.92085 | 2.1 | AUDCAD |
2023-01-02T00:15:00 | 0.92144 | 0.92164 | 0.92144 | 0.92164 | 2.4 | AUDCAD |
2023-01-02T00:16:00 | 0.92159 | 0.92164 | 0.92141 | 0.92141 | 9.9 | AUDCAD |
2023-01-02T00:17:00 | 0.92155 | 0.92155 | 0.92106 | 0.92106 | 10.8 | AUDCAD |
2023-01-02T00:18:00 | 0.92102 | 0.92102 | 0.92101 | 0.92101 | 4.8 | AUDCAD |
2023-01-02T00:19:00 | 0.92102 | 0.92102 | 0.92102 | 0.92102 | 0.9 | AUDCAD |
2023-01-02T00:20:00 | 0.92027 | 0.92102 | 0.92024 | 0.92101 | 6.6 | AUDCAD |
2023-01-02T00:21:00 | 0.92102 | 0.92102 | 0.92102 | 0.92102 | 0.9 | AUDCAD |
2023-01-02T00:22:00 | 0.92102 | 0.92102 | 0.92101 | 0.92101 | 4.5 | AUDCAD |
2023-01-02T00:23:00 | 0.92101 | 0.92102 | 0.92101 | 0.92101 | 9.9 | AUDCAD |
2023-01-02T00:24:00 | 0.92102 | 0.92102 | 0.92101 | 0.92101 | 9.9 | AUDCAD |
2023-01-02T00:25:00 | 0.92101 | 0.92102 | 0.92101 | 0.92101 | 2.7 | AUDCAD |
2023-01-02T00:26:00 | 0.92102 | 0.92102 | 0.92102 | 0.92102 | 5.7 | AUDCAD |
2023-01-02T00:27:00 | 0.92102 | 0.92102 | 0.92091 | 0.92091 | 3.3 | AUDCAD |
2023-01-02T00:28:00 | 0.92091 | 0.92092 | 0.9209 | 0.9209 | 6.6 | AUDCAD |
2023-01-02T00:29:00 | 0.92091 | 0.92119 | 0.9209 | 0.92111 | 34.2 | AUDCAD |
2023-01-02T00:30:00 | 0.92111 | 0.92118 | 0.9211 | 0.92114 | 13.2 | AUDCAD |
2023-01-02T00:31:00 | 0.92113 | 0.92114 | 0.92113 | 0.92114 | 3.6 | AUDCAD |
2023-01-02T00:33:00 | 0.92113 | 0.92113 | 0.92112 | 0.92113 | 14.4 | AUDCAD |
2023-01-02T00:34:00 | 0.92113 | 0.92113 | 0.92112 | 0.92112 | 6 | AUDCAD |
2023-01-02T00:35:00 | 0.92113 | 0.92114 | 0.92113 | 0.92114 | 4.8 | AUDCAD |
2023-01-02T00:36:00 | 0.92114 | 0.92116 | 0.92105 | 0.92113 | 7.8 | AUDCAD |
2023-01-02T00:37:00 | 0.92114 | 0.92118 | 0.921 | 0.92104 | 41.7 | AUDCAD |
2023-01-02T00:38:00 | 0.92113 | 0.92129 | 0.91997 | 0.92004 | 25.2 | AUDCAD |
2023-01-02T00:39:00 | 0.92003 | 0.92003 | 0.92002 | 0.92002 | 3.6 | AUDCAD |
2023-01-02T00:40:00 | 0.92004 | 0.92007 | 0.91997 | 0.92001 | 19.8 | AUDCAD |
2023-01-02T00:41:00 | 0.92001 | 0.92013 | 0.91997 | 0.9201 | 24.6 | AUDCAD |
2023-01-02T00:42:00 | 0.92003 | 0.92003 | 0.92001 | 0.92002 | 4.8 | AUDCAD |
2023-01-02T00:44:00 | 0.91986 | 0.91986 | 0.91985 | 0.91985 | 3.06 | AUDCAD |
2023-01-02T00:45:00 | 0.92004 | 0.92036 | 0.91987 | 0.91987 | 28.2 | AUDCAD |
2023-01-02T00:46:00 | 0.91997 | 0.92002 | 0.91987 | 0.91992 | 14.52 | AUDCAD |
2023-01-02T00:47:00 | 0.91993 | 0.91993 | 0.91993 | 0.91993 | 1.2 | AUDCAD |
2023-01-02T00:50:00 | 0.91993 | 0.91993 | 0.91992 | 0.91992 | 2.04 | AUDCAD |
2023-01-02T00:51:00 | 0.9199 | 0.9199 | 0.91989 | 0.91989 | 2.04 | AUDCAD |
2023-01-02T00:53:00 | 0.9198 | 0.91981 | 0.9198 | 0.9198 | 2.7 | AUDCAD |
2023-01-02T00:54:00 | 0.9198 | 0.91981 | 0.9198 | 0.91981 | 1.8 | AUDCAD |
2023-01-02T00:55:00 | 0.9198 | 0.91981 | 0.9198 | 0.91981 | 3.6 | AUDCAD |
2023-01-02T00:56:00 | 0.9198 | 0.9198 | 0.9198 | 0.9198 | 2.7 | AUDCAD |
2023-01-02T00:58:00 | 0.92027 | 0.92028 | 0.91971 | 0.91972 | 3.42 | AUDCAD |
2023-01-02T00:59:00 | 0.91981 | 0.91983 | 0.91981 | 0.91983 | 35.7 | AUDCAD |
2023-01-02T01:00:00 | 0.91982 | 0.92032 | 0.91971 | 0.91971 | 53.4 | AUDCAD |
2023-01-02T01:01:00 | 0.91972 | 0.92022 | 0.91972 | 0.91972 | 37.02 | AUDCAD |
2023-01-02T01:02:00 | 0.91973 | 0.92033 | 0.9197 | 0.92031 | 9.6 | AUDCAD |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 65