DATE
stringdate 2025-08-19 19:15:00
2025-09-03 05:15:00
| open
float64 0.58
149
| high
float64 0.58
149
| low
float64 0.58
149
| close
float64 0.58
149
| tick_volume
int64 13
2.57k
| spread
int64 0
184
|
|---|---|---|---|---|---|---|
2025-08-19 19:30:00
| 0.64574 | 0.64582 | 0.64554 | 0.64559 | 520 | 18 |
2025-08-19 19:45:00
| 0.64559 | 0.6458 | 0.64549 | 0.64559 | 454 | 18 |
2025-08-19 20:00:00
| 0.64559 | 0.64566 | 0.64546 | 0.64555 | 477 | 18 |
2025-08-19 20:15:00
| 0.64555 | 0.64562 | 0.64544 | 0.64556 | 421 | 18 |
2025-08-19 20:30:00
| 0.64555 | 0.64591 | 0.64554 | 0.6458 | 400 | 18 |
2025-08-19 20:45:00
| 0.6458 | 0.64581 | 0.64564 | 0.64574 | 391 | 18 |
2025-08-19 21:00:00
| 0.64573 | 0.64573 | 0.64529 | 0.64529 | 437 | 18 |
2025-08-19 21:15:00
| 0.64529 | 0.64533 | 0.64521 | 0.64527 | 380 | 18 |
2025-08-19 21:30:00
| 0.64526 | 0.64534 | 0.64495 | 0.64496 | 358 | 18 |
2025-08-19 21:45:00
| 0.64495 | 0.6452 | 0.64492 | 0.64511 | 522 | 18 |
2025-08-19 22:00:00
| 0.64511 | 0.64513 | 0.64489 | 0.64501 | 451 | 18 |
2025-08-19 22:15:00
| 0.64501 | 0.64532 | 0.645 | 0.64531 | 392 | 18 |
2025-08-19 22:30:00
| 0.64532 | 0.64535 | 0.64512 | 0.64516 | 312 | 18 |
2025-08-19 22:45:00
| 0.64516 | 0.64524 | 0.64506 | 0.64522 | 309 | 18 |
2025-08-19 23:00:00
| 0.64523 | 0.64528 | 0.64517 | 0.64522 | 339 | 18 |
2025-08-19 23:15:00
| 0.64522 | 0.64535 | 0.64522 | 0.64532 | 193 | 18 |
2025-08-19 23:30:00
| 0.64532 | 0.64535 | 0.64525 | 0.64526 | 251 | 18 |
2025-08-19 23:45:00
| 0.64525 | 0.64532 | 0.64513 | 0.64531 | 240 | 18 |
2025-08-20 00:00:00
| 0.6448 | 0.64552 | 0.6448 | 0.64521 | 50 | 76 |
2025-08-20 00:15:00
| 0.64521 | 0.64538 | 0.6452 | 0.64537 | 122 | 51 |
2025-08-20 00:30:00
| 0.64537 | 0.64537 | 0.64523 | 0.64524 | 97 | 42 |
2025-08-20 00:45:00
| 0.64523 | 0.64534 | 0.6452 | 0.64524 | 95 | 33 |
2025-08-20 01:00:00
| 0.6453 | 0.64543 | 0.64516 | 0.64543 | 170 | 18 |
2025-08-20 01:15:00
| 0.64543 | 0.64543 | 0.64534 | 0.64536 | 88 | 18 |
2025-08-20 01:30:00
| 0.64536 | 0.64543 | 0.64534 | 0.64537 | 159 | 18 |
2025-08-20 01:45:00
| 0.64537 | 0.64547 | 0.64536 | 0.64537 | 152 | 18 |
2025-08-20 02:00:00
| 0.64537 | 0.64538 | 0.6452 | 0.64523 | 192 | 18 |
2025-08-20 02:15:00
| 0.64523 | 0.64524 | 0.64496 | 0.64512 | 138 | 18 |
2025-08-20 02:30:00
| 0.64512 | 0.64533 | 0.64502 | 0.64532 | 176 | 18 |
2025-08-20 02:45:00
| 0.64532 | 0.64539 | 0.64519 | 0.64527 | 305 | 18 |
2025-08-20 03:00:00
| 0.64527 | 0.64543 | 0.64473 | 0.64481 | 604 | 18 |
2025-08-20 03:15:00
| 0.6448 | 0.64505 | 0.64449 | 0.64482 | 387 | 18 |
2025-08-20 03:30:00
| 0.64482 | 0.64496 | 0.64473 | 0.64482 | 335 | 18 |
2025-08-20 03:45:00
| 0.64482 | 0.64515 | 0.6448 | 0.64503 | 508 | 18 |
2025-08-20 04:00:00
| 0.64503 | 0.64537 | 0.64494 | 0.64503 | 486 | 18 |
2025-08-20 04:15:00
| 0.64503 | 0.6451 | 0.64433 | 0.64439 | 432 | 18 |
2025-08-20 04:30:00
| 0.64439 | 0.64483 | 0.64427 | 0.64479 | 501 | 18 |
2025-08-20 04:45:00
| 0.6448 | 0.64483 | 0.64459 | 0.64471 | 471 | 18 |
2025-08-20 05:00:00
| 0.64471 | 0.64473 | 0.64336 | 0.64356 | 1,210 | 18 |
2025-08-20 05:15:00
| 0.64356 | 0.64359 | 0.64307 | 0.64334 | 708 | 18 |
2025-08-20 05:30:00
| 0.64334 | 0.64388 | 0.64304 | 0.64309 | 581 | 18 |
2025-08-20 05:45:00
| 0.64309 | 0.64366 | 0.64283 | 0.64344 | 571 | 18 |
2025-08-20 06:00:00
| 0.64343 | 0.6441 | 0.64341 | 0.64359 | 754 | 18 |
2025-08-20 06:15:00
| 0.64356 | 0.64402 | 0.64353 | 0.64377 | 466 | 18 |
2025-08-20 06:30:00
| 0.64378 | 0.64407 | 0.64356 | 0.64378 | 432 | 18 |
2025-08-20 06:45:00
| 0.64378 | 0.64381 | 0.64315 | 0.64321 | 458 | 18 |
2025-08-20 07:00:00
| 0.6432 | 0.64375 | 0.64318 | 0.64368 | 323 | 18 |
2025-08-20 07:15:00
| 0.64368 | 0.6441 | 0.64358 | 0.64405 | 333 | 18 |
2025-08-20 07:30:00
| 0.64405 | 0.64429 | 0.64396 | 0.64419 | 280 | 18 |
2025-08-20 07:45:00
| 0.64419 | 0.64443 | 0.6441 | 0.64429 | 317 | 18 |
2025-08-20 08:00:00
| 0.6443 | 0.64432 | 0.64399 | 0.64416 | 340 | 18 |
2025-08-20 08:15:00
| 0.64415 | 0.64446 | 0.64406 | 0.64445 | 290 | 18 |
2025-08-20 08:30:00
| 0.64445 | 0.6447 | 0.64433 | 0.64435 | 347 | 18 |
2025-08-20 08:45:00
| 0.64436 | 0.64478 | 0.64423 | 0.64476 | 348 | 18 |
2025-08-20 09:00:00
| 0.64474 | 0.64484 | 0.64378 | 0.64406 | 830 | 18 |
2025-08-20 09:15:00
| 0.64405 | 0.64443 | 0.64366 | 0.64394 | 698 | 18 |
2025-08-20 09:30:00
| 0.64393 | 0.64455 | 0.64393 | 0.64449 | 568 | 18 |
2025-08-20 09:45:00
| 0.64449 | 0.64458 | 0.64417 | 0.64423 | 480 | 18 |
2025-08-20 10:00:00
| 0.64422 | 0.64458 | 0.64422 | 0.64432 | 668 | 18 |
2025-08-20 10:15:00
| 0.64432 | 0.64434 | 0.64405 | 0.64428 | 472 | 18 |
2025-08-20 10:30:00
| 0.64428 | 0.64428 | 0.64375 | 0.64391 | 470 | 18 |
2025-08-20 10:45:00
| 0.64391 | 0.64408 | 0.64347 | 0.64406 | 525 | 18 |
2025-08-20 11:00:00
| 0.64406 | 0.64412 | 0.643 | 0.64303 | 528 | 18 |
2025-08-20 11:15:00
| 0.64303 | 0.64333 | 0.64262 | 0.64262 | 489 | 18 |
2025-08-20 11:30:00
| 0.64261 | 0.64338 | 0.64248 | 0.64314 | 499 | 18 |
2025-08-20 11:45:00
| 0.64313 | 0.64344 | 0.64306 | 0.6433 | 309 | 18 |
2025-08-20 12:00:00
| 0.6433 | 0.64362 | 0.64326 | 0.6435 | 442 | 18 |
2025-08-20 12:15:00
| 0.64347 | 0.64357 | 0.64309 | 0.64326 | 355 | 18 |
2025-08-20 12:30:00
| 0.64326 | 0.64355 | 0.64315 | 0.64348 | 363 | 18 |
2025-08-20 12:45:00
| 0.64348 | 0.64359 | 0.64339 | 0.64358 | 388 | 18 |
2025-08-20 13:00:00
| 0.64358 | 0.64366 | 0.64326 | 0.64361 | 332 | 18 |
2025-08-20 13:15:00
| 0.64361 | 0.64362 | 0.64325 | 0.64347 | 405 | 18 |
2025-08-20 13:30:00
| 0.64347 | 0.64353 | 0.64324 | 0.64333 | 335 | 18 |
2025-08-20 13:45:00
| 0.64333 | 0.64351 | 0.64315 | 0.64334 | 306 | 18 |
2025-08-20 14:00:00
| 0.64334 | 0.64353 | 0.64325 | 0.64342 | 294 | 18 |
2025-08-20 14:15:00
| 0.64342 | 0.64359 | 0.64329 | 0.64336 | 273 | 18 |
2025-08-20 14:30:00
| 0.64336 | 0.64346 | 0.64308 | 0.64309 | 291 | 18 |
2025-08-20 14:45:00
| 0.64309 | 0.64332 | 0.643 | 0.64302 | 426 | 18 |
2025-08-20 15:00:00
| 0.64302 | 0.64385 | 0.64302 | 0.64384 | 488 | 18 |
2025-08-20 15:15:00
| 0.64383 | 0.64425 | 0.64377 | 0.64421 | 427 | 18 |
2025-08-20 15:30:00
| 0.64421 | 0.64476 | 0.64408 | 0.64452 | 711 | 4 |
2025-08-20 15:45:00
| 0.64452 | 0.64453 | 0.64411 | 0.64428 | 562 | 18 |
2025-08-20 16:00:00
| 0.64428 | 0.64436 | 0.6439 | 0.64398 | 523 | 18 |
2025-08-20 16:15:00
| 0.64399 | 0.64416 | 0.64384 | 0.64401 | 404 | 18 |
2025-08-20 16:30:00
| 0.64402 | 0.64432 | 0.64383 | 0.64432 | 691 | 18 |
2025-08-20 16:45:00
| 0.64432 | 0.64432 | 0.64263 | 0.64274 | 1,020 | 18 |
2025-08-20 17:00:00
| 0.64275 | 0.64322 | 0.64253 | 0.64254 | 917 | 18 |
2025-08-20 17:15:00
| 0.64254 | 0.64297 | 0.64233 | 0.64238 | 817 | 18 |
2025-08-20 17:30:00
| 0.64239 | 0.64271 | 0.64228 | 0.64251 | 702 | 18 |
2025-08-20 17:45:00
| 0.64252 | 0.64304 | 0.64234 | 0.64293 | 953 | 18 |
2025-08-20 18:00:00
| 0.64293 | 0.6434 | 0.64284 | 0.64317 | 645 | 18 |
2025-08-20 18:15:00
| 0.6432 | 0.64383 | 0.64315 | 0.64383 | 611 | 18 |
2025-08-20 18:30:00
| 0.64383 | 0.64384 | 0.64329 | 0.64332 | 560 | 18 |
2025-08-20 18:45:00
| 0.64332 | 0.64338 | 0.64257 | 0.64263 | 655 | 18 |
2025-08-20 19:00:00
| 0.64263 | 0.64321 | 0.64263 | 0.64316 | 532 | 18 |
2025-08-20 19:15:00
| 0.64315 | 0.64354 | 0.64315 | 0.64335 | 482 | 18 |
2025-08-20 19:30:00
| 0.64335 | 0.64347 | 0.64326 | 0.64339 | 425 | 18 |
2025-08-20 19:45:00
| 0.64339 | 0.64349 | 0.64325 | 0.64341 | 426 | 18 |
2025-08-20 20:00:00
| 0.6434 | 0.64367 | 0.64336 | 0.64349 | 465 | 18 |
2025-08-20 20:15:00
| 0.64349 | 0.64368 | 0.64338 | 0.64353 | 483 | 18 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.