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
|
|---|---|---|---|---|---|---|
2025-08-20 20:30:00
| 0.64353 | 0.64369 | 0.64343 | 0.64348 | 407 | 18 |
2025-08-20 20:45:00
| 0.64348 | 0.64384 | 0.64346 | 0.64373 | 344 | 18 |
2025-08-20 21:00:00
| 0.64369 | 0.64369 | 0.64306 | 0.64328 | 682 | 18 |
2025-08-20 21:15:00
| 0.64328 | 0.64333 | 0.64287 | 0.64306 | 591 | 18 |
2025-08-20 21:30:00
| 0.64305 | 0.64333 | 0.64302 | 0.64319 | 493 | 18 |
2025-08-20 21:45:00
| 0.64319 | 0.64337 | 0.64297 | 0.64297 | 537 | 18 |
2025-08-20 22:00:00
| 0.64297 | 0.64358 | 0.64297 | 0.64352 | 374 | 18 |
2025-08-20 22:15:00
| 0.64352 | 0.64356 | 0.64327 | 0.64347 | 307 | 18 |
2025-08-20 22:30:00
| 0.64347 | 0.64361 | 0.64343 | 0.64347 | 295 | 18 |
2025-08-20 22:45:00
| 0.64347 | 0.64357 | 0.64321 | 0.64324 | 315 | 18 |
2025-08-20 23:00:00
| 0.64324 | 0.64324 | 0.64287 | 0.64302 | 181 | 18 |
2025-08-20 23:15:00
| 0.64302 | 0.64315 | 0.64294 | 0.64313 | 245 | 18 |
2025-08-20 23:30:00
| 0.64313 | 0.64334 | 0.64313 | 0.64333 | 129 | 18 |
2025-08-20 23:45:00
| 0.64334 | 0.64341 | 0.64328 | 0.64329 | 101 | 18 |
2025-08-21 00:00:00
| 0.64279 | 0.64292 | 0.64247 | 0.64285 | 86 | 45 |
2025-08-21 00:15:00
| 0.64286 | 0.64323 | 0.64281 | 0.64321 | 141 | 45 |
2025-08-21 00:30:00
| 0.64318 | 0.64323 | 0.64308 | 0.64313 | 71 | 35 |
2025-08-21 00:45:00
| 0.64313 | 0.64321 | 0.64301 | 0.64306 | 127 | 29 |
2025-08-21 01:00:00
| 0.64308 | 0.6436 | 0.64304 | 0.64329 | 262 | 18 |
2025-08-21 01:15:00
| 0.64329 | 0.64338 | 0.64327 | 0.64338 | 164 | 18 |
2025-08-21 01:30:00
| 0.64337 | 0.64338 | 0.64319 | 0.64325 | 114 | 18 |
2025-08-21 01:45:00
| 0.64325 | 0.64332 | 0.6432 | 0.64331 | 135 | 18 |
2025-08-21 02:00:00
| 0.64331 | 0.64338 | 0.6431 | 0.64313 | 105 | 18 |
2025-08-21 02:15:00
| 0.64313 | 0.64342 | 0.64312 | 0.64327 | 160 | 18 |
2025-08-21 02:30:00
| 0.64324 | 0.64331 | 0.64317 | 0.64326 | 169 | 18 |
2025-08-21 02:45:00
| 0.64326 | 0.64357 | 0.64316 | 0.64346 | 269 | 18 |
2025-08-21 03:00:00
| 0.64347 | 0.6436 | 0.64314 | 0.64345 | 612 | 18 |
2025-08-21 03:15:00
| 0.64344 | 0.64348 | 0.64299 | 0.64325 | 410 | 18 |
2025-08-21 03:30:00
| 0.64325 | 0.64352 | 0.64301 | 0.64306 | 351 | 18 |
2025-08-21 03:45:00
| 0.64305 | 0.64306 | 0.64239 | 0.64269 | 480 | 18 |
2025-08-21 04:00:00
| 0.64269 | 0.64281 | 0.64218 | 0.64231 | 546 | 18 |
2025-08-21 04:15:00
| 0.64231 | 0.64252 | 0.64224 | 0.6425 | 430 | 18 |
2025-08-21 04:30:00
| 0.64249 | 0.64342 | 0.64231 | 0.64312 | 618 | 18 |
2025-08-21 04:45:00
| 0.64313 | 0.64329 | 0.64295 | 0.64304 | 526 | 18 |
2025-08-21 05:00:00
| 0.64303 | 0.64311 | 0.64252 | 0.64287 | 472 | 18 |
2025-08-21 05:15:00
| 0.64287 | 0.64288 | 0.64231 | 0.64232 | 435 | 18 |
2025-08-21 05:30:00
| 0.64232 | 0.64239 | 0.64186 | 0.64216 | 452 | 18 |
2025-08-21 05:45:00
| 0.64215 | 0.64233 | 0.64184 | 0.64187 | 393 | 18 |
2025-08-21 06:00:00
| 0.64187 | 0.64233 | 0.64184 | 0.64231 | 284 | 18 |
2025-08-21 06:15:00
| 0.64231 | 0.64232 | 0.64193 | 0.64195 | 262 | 18 |
2025-08-21 06:30:00
| 0.64194 | 0.64212 | 0.64181 | 0.6419 | 285 | 18 |
2025-08-21 06:45:00
| 0.64189 | 0.64218 | 0.6418 | 0.6421 | 300 | 18 |
2025-08-21 07:00:00
| 0.6421 | 0.64234 | 0.64199 | 0.64233 | 302 | 18 |
2025-08-21 07:15:00
| 0.64233 | 0.64238 | 0.64216 | 0.64216 | 189 | 18 |
2025-08-21 07:30:00
| 0.64216 | 0.64222 | 0.64205 | 0.64211 | 170 | 18 |
2025-08-21 07:45:00
| 0.64212 | 0.64212 | 0.64188 | 0.64191 | 181 | 18 |
2025-08-21 08:00:00
| 0.64193 | 0.64197 | 0.64138 | 0.64146 | 273 | 18 |
2025-08-21 08:15:00
| 0.64146 | 0.6422 | 0.64146 | 0.64219 | 353 | 18 |
2025-08-21 08:30:00
| 0.64219 | 0.6425 | 0.64197 | 0.6424 | 322 | 18 |
2025-08-21 08:45:00
| 0.6424 | 0.64253 | 0.6423 | 0.6425 | 346 | 18 |
2025-08-21 09:00:00
| 0.64249 | 0.64255 | 0.64216 | 0.64242 | 466 | 18 |
2025-08-21 09:15:00
| 0.64242 | 0.64268 | 0.64223 | 0.64244 | 543 | 18 |
2025-08-21 09:30:00
| 0.64245 | 0.64252 | 0.6422 | 0.64224 | 527 | 18 |
2025-08-21 09:45:00
| 0.64224 | 0.64227 | 0.64188 | 0.64209 | 508 | 18 |
2025-08-21 10:00:00
| 0.64211 | 0.64211 | 0.6416 | 0.64201 | 602 | 18 |
2025-08-21 10:15:00
| 0.64202 | 0.64222 | 0.64167 | 0.64193 | 502 | 18 |
2025-08-21 10:30:00
| 0.64193 | 0.6423 | 0.64189 | 0.64197 | 605 | 18 |
2025-08-21 10:45:00
| 0.64197 | 0.64236 | 0.64183 | 0.64218 | 465 | 18 |
2025-08-21 11:00:00
| 0.64219 | 0.64222 | 0.64182 | 0.642 | 505 | 18 |
2025-08-21 11:15:00
| 0.642 | 0.64217 | 0.64182 | 0.64213 | 463 | 18 |
2025-08-21 11:30:00
| 0.64213 | 0.64242 | 0.64203 | 0.64212 | 514 | 18 |
2025-08-21 11:45:00
| 0.64212 | 0.64243 | 0.642 | 0.64234 | 399 | 18 |
2025-08-21 12:00:00
| 0.64233 | 0.64284 | 0.64224 | 0.64273 | 406 | 18 |
2025-08-21 12:15:00
| 0.64273 | 0.64284 | 0.64261 | 0.6427 | 299 | 18 |
2025-08-21 12:30:00
| 0.64269 | 0.64279 | 0.64251 | 0.64268 | 347 | 18 |
2025-08-21 12:45:00
| 0.64264 | 0.64269 | 0.64236 | 0.64236 | 344 | 18 |
2025-08-21 13:00:00
| 0.64236 | 0.64255 | 0.6423 | 0.64241 | 367 | 18 |
2025-08-21 13:15:00
| 0.6424 | 0.64262 | 0.64234 | 0.64261 | 282 | 18 |
2025-08-21 13:30:00
| 0.64261 | 0.64266 | 0.64233 | 0.64243 | 309 | 18 |
2025-08-21 13:45:00
| 0.64243 | 0.64284 | 0.64241 | 0.64282 | 402 | 18 |
2025-08-21 14:00:00
| 0.64282 | 0.64315 | 0.64282 | 0.64305 | 529 | 18 |
2025-08-21 14:15:00
| 0.64305 | 0.6431 | 0.64287 | 0.64292 | 355 | 18 |
2025-08-21 14:30:00
| 0.64292 | 0.64296 | 0.64273 | 0.64275 | 367 | 18 |
2025-08-21 14:45:00
| 0.64275 | 0.64276 | 0.64223 | 0.64225 | 475 | 18 |
2025-08-21 15:00:00
| 0.64225 | 0.64238 | 0.64196 | 0.64235 | 501 | 18 |
2025-08-21 15:15:00
| 0.64236 | 0.64255 | 0.64212 | 0.64214 | 434 | 18 |
2025-08-21 15:30:00
| 0.64215 | 0.64301 | 0.64201 | 0.64202 | 977 | 18 |
2025-08-21 15:45:00
| 0.64202 | 0.64239 | 0.6418 | 0.64194 | 804 | 18 |
2025-08-21 16:00:00
| 0.64193 | 0.64252 | 0.64193 | 0.64231 | 728 | 18 |
2025-08-21 16:15:00
| 0.64231 | 0.64263 | 0.6422 | 0.64261 | 654 | 18 |
2025-08-21 16:30:00
| 0.64261 | 0.64277 | 0.64226 | 0.64227 | 969 | 18 |
2025-08-21 16:45:00
| 0.64227 | 0.64227 | 0.64147 | 0.64193 | 1,185 | 18 |
2025-08-21 17:00:00
| 0.64193 | 0.6431 | 0.64181 | 0.64306 | 1,156 | 18 |
2025-08-21 17:15:00
| 0.64303 | 0.64305 | 0.64229 | 0.64241 | 947 | 18 |
2025-08-21 17:30:00
| 0.6424 | 0.64277 | 0.64238 | 0.64253 | 871 | 18 |
2025-08-21 17:45:00
| 0.64253 | 0.64268 | 0.64212 | 0.6425 | 893 | 18 |
2025-08-21 18:00:00
| 0.6425 | 0.64264 | 0.64171 | 0.64192 | 906 | 18 |
2025-08-21 18:15:00
| 0.64191 | 0.64269 | 0.64159 | 0.64249 | 1,011 | 18 |
2025-08-21 18:30:00
| 0.6425 | 0.64278 | 0.64222 | 0.64237 | 924 | 18 |
2025-08-21 18:45:00
| 0.64237 | 0.64245 | 0.64187 | 0.6419 | 750 | 18 |
2025-08-21 19:00:00
| 0.64189 | 0.64189 | 0.64146 | 0.64152 | 628 | 18 |
2025-08-21 19:15:00
| 0.64152 | 0.64181 | 0.64151 | 0.64178 | 472 | 18 |
2025-08-21 19:30:00
| 0.64178 | 0.64201 | 0.64166 | 0.64197 | 559 | 18 |
2025-08-21 19:45:00
| 0.64197 | 0.6422 | 0.6419 | 0.64213 | 551 | 18 |
2025-08-21 20:00:00
| 0.64214 | 0.64256 | 0.64213 | 0.6425 | 573 | 18 |
2025-08-21 20:15:00
| 0.6425 | 0.64251 | 0.64217 | 0.64229 | 583 | 18 |
2025-08-21 20:30:00
| 0.64229 | 0.64266 | 0.64227 | 0.64264 | 428 | 18 |
2025-08-21 20:45:00
| 0.64265 | 0.64285 | 0.64256 | 0.64256 | 416 | 5 |
2025-08-21 21:00:00
| 0.64255 | 0.64264 | 0.64241 | 0.64252 | 479 | 18 |
2025-08-21 21:15:00
| 0.64252 | 0.64286 | 0.6425 | 0.6426 | 543 | 18 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.