time int64 1.78B 1.79B | open float64 1.13 1.17 | high float64 1.13 1.17 | low float64 1.13 1.17 | close float64 1.13 1.17 | tick_volume int64 11 5.79k | spread int64 8 119 | real_volume int64 0 0 | datetime stringdate 2026-06-01 00:00:00 2026-07-31 17:00:00 |
|---|---|---|---|---|---|---|---|---|
1,780,272,000 | 1.16483 | 1.16533 | 1.1647 | 1.16508 | 498 | 8 | 0 | 2026-06-01 00:00:00+00:00 |
1,780,272,900 | 1.16508 | 1.16516 | 1.16453 | 1.16474 | 374 | 8 | 0 | 2026-06-01 00:15:00+00:00 |
1,780,273,800 | 1.16476 | 1.16485 | 1.16458 | 1.1647 | 311 | 8 | 0 | 2026-06-01 00:30:00+00:00 |
1,780,274,700 | 1.16473 | 1.16481 | 1.16445 | 1.16475 | 315 | 8 | 0 | 2026-06-01 00:45:00+00:00 |
1,780,275,600 | 1.16472 | 1.16478 | 1.16437 | 1.16455 | 359 | 8 | 0 | 2026-06-01 01:00:00+00:00 |
1,780,276,500 | 1.16455 | 1.16464 | 1.16435 | 1.16436 | 246 | 8 | 0 | 2026-06-01 01:15:00+00:00 |
1,780,277,400 | 1.16436 | 1.16451 | 1.16421 | 1.16438 | 321 | 8 | 0 | 2026-06-01 01:30:00+00:00 |
1,780,278,300 | 1.16439 | 1.16448 | 1.16417 | 1.16445 | 202 | 8 | 0 | 2026-06-01 01:45:00+00:00 |
1,780,279,200 | 1.16446 | 1.16448 | 1.16435 | 1.16443 | 142 | 8 | 0 | 2026-06-01 02:00:00+00:00 |
1,780,280,100 | 1.16443 | 1.16452 | 1.16438 | 1.16443 | 143 | 8 | 0 | 2026-06-01 02:15:00+00:00 |
1,780,281,000 | 1.16441 | 1.16456 | 1.16432 | 1.16441 | 205 | 8 | 0 | 2026-06-01 02:30:00+00:00 |
1,780,281,900 | 1.1644 | 1.16467 | 1.1644 | 1.16461 | 164 | 8 | 0 | 2026-06-01 02:45:00+00:00 |
1,780,282,800 | 1.16463 | 1.16487 | 1.16454 | 1.16454 | 213 | 8 | 0 | 2026-06-01 03:00:00+00:00 |
1,780,283,700 | 1.16453 | 1.16479 | 1.1643 | 1.16471 | 317 | 8 | 0 | 2026-06-01 03:15:00+00:00 |
1,780,284,600 | 1.16473 | 1.16483 | 1.16413 | 1.16415 | 241 | 8 | 0 | 2026-06-01 03:30:00+00:00 |
1,780,285,500 | 1.16416 | 1.16438 | 1.16415 | 1.16434 | 157 | 8 | 0 | 2026-06-01 03:45:00+00:00 |
1,780,286,400 | 1.16434 | 1.16456 | 1.16431 | 1.1645 | 171 | 8 | 0 | 2026-06-01 04:00:00+00:00 |
1,780,287,300 | 1.1645 | 1.16471 | 1.16448 | 1.1647 | 138 | 8 | 0 | 2026-06-01 04:15:00+00:00 |
1,780,288,200 | 1.1647 | 1.16481 | 1.1646 | 1.16479 | 113 | 8 | 0 | 2026-06-01 04:30:00+00:00 |
1,780,289,100 | 1.16479 | 1.1648 | 1.16457 | 1.16479 | 177 | 8 | 0 | 2026-06-01 04:45:00+00:00 |
1,780,290,000 | 1.16481 | 1.1652 | 1.16475 | 1.16513 | 288 | 8 | 0 | 2026-06-01 05:00:00+00:00 |
1,780,290,900 | 1.16513 | 1.1652 | 1.16508 | 1.16511 | 158 | 8 | 0 | 2026-06-01 05:15:00+00:00 |
1,780,291,800 | 1.16511 | 1.1652 | 1.16498 | 1.1652 | 223 | 8 | 0 | 2026-06-01 05:30:00+00:00 |
1,780,292,700 | 1.1652 | 1.1653 | 1.16504 | 1.16509 | 214 | 8 | 0 | 2026-06-01 05:45:00+00:00 |
1,780,293,600 | 1.1651 | 1.16557 | 1.1651 | 1.16543 | 499 | 8 | 0 | 2026-06-01 06:00:00+00:00 |
1,780,294,500 | 1.16543 | 1.16553 | 1.16497 | 1.16511 | 364 | 8 | 0 | 2026-06-01 06:15:00+00:00 |
1,780,295,400 | 1.16513 | 1.1654 | 1.16504 | 1.16536 | 408 | 8 | 0 | 2026-06-01 06:30:00+00:00 |
1,780,296,300 | 1.16536 | 1.16643 | 1.16523 | 1.16642 | 691 | 8 | 0 | 2026-06-01 06:45:00+00:00 |
1,780,297,200 | 1.1664 | 1.16644 | 1.16557 | 1.16583 | 595 | 8 | 0 | 2026-06-01 07:00:00+00:00 |
1,780,298,100 | 1.16583 | 1.16609 | 1.16554 | 1.1658 | 506 | 8 | 0 | 2026-06-01 07:15:00+00:00 |
1,780,299,000 | 1.16579 | 1.16587 | 1.16523 | 1.16533 | 357 | 8 | 0 | 2026-06-01 07:30:00+00:00 |
1,780,299,900 | 1.16532 | 1.16588 | 1.16515 | 1.16563 | 379 | 8 | 0 | 2026-06-01 07:45:00+00:00 |
1,780,300,800 | 1.16565 | 1.16586 | 1.16546 | 1.16581 | 443 | 8 | 0 | 2026-06-01 08:00:00+00:00 |
1,780,301,700 | 1.1658 | 1.16599 | 1.16545 | 1.16585 | 378 | 8 | 0 | 2026-06-01 08:15:00+00:00 |
1,780,302,600 | 1.16586 | 1.16593 | 1.16566 | 1.16589 | 307 | 8 | 0 | 2026-06-01 08:30:00+00:00 |
1,780,303,500 | 1.16589 | 1.16599 | 1.1653 | 1.16573 | 387 | 8 | 0 | 2026-06-01 08:45:00+00:00 |
1,780,304,400 | 1.16574 | 1.16603 | 1.16506 | 1.16519 | 462 | 8 | 0 | 2026-06-01 09:00:00+00:00 |
1,780,305,300 | 1.16517 | 1.16544 | 1.16478 | 1.16496 | 340 | 8 | 0 | 2026-06-01 09:15:00+00:00 |
1,780,306,200 | 1.16494 | 1.16508 | 1.16481 | 1.16481 | 370 | 8 | 0 | 2026-06-01 09:30:00+00:00 |
1,780,307,100 | 1.16481 | 1.16511 | 1.16481 | 1.16505 | 354 | 8 | 0 | 2026-06-01 09:45:00+00:00 |
1,780,308,000 | 1.16507 | 1.16508 | 1.16484 | 1.16489 | 256 | 8 | 0 | 2026-06-01 10:00:00+00:00 |
1,780,308,900 | 1.16487 | 1.16493 | 1.1647 | 1.16484 | 315 | 8 | 0 | 2026-06-01 10:15:00+00:00 |
1,780,309,800 | 1.16484 | 1.16501 | 1.1647 | 1.16489 | 312 | 8 | 0 | 2026-06-01 10:30:00+00:00 |
1,780,310,700 | 1.16491 | 1.16499 | 1.16457 | 1.16473 | 299 | 8 | 0 | 2026-06-01 10:45:00+00:00 |
1,780,311,600 | 1.16473 | 1.16478 | 1.16412 | 1.16443 | 401 | 8 | 0 | 2026-06-01 11:00:00+00:00 |
1,780,312,500 | 1.16444 | 1.16464 | 1.16434 | 1.16462 | 337 | 8 | 0 | 2026-06-01 11:15:00+00:00 |
1,780,313,400 | 1.16461 | 1.16461 | 1.16426 | 1.16449 | 338 | 8 | 0 | 2026-06-01 11:30:00+00:00 |
1,780,314,300 | 1.16447 | 1.1648 | 1.16433 | 1.16459 | 320 | 8 | 0 | 2026-06-01 11:45:00+00:00 |
1,780,315,200 | 1.16459 | 1.16481 | 1.16451 | 1.16455 | 417 | 8 | 0 | 2026-06-01 12:00:00+00:00 |
1,780,316,100 | 1.16456 | 1.16499 | 1.16451 | 1.16494 | 411 | 8 | 0 | 2026-06-01 12:15:00+00:00 |
1,780,317,000 | 1.16495 | 1.16502 | 1.16447 | 1.16476 | 537 | 8 | 0 | 2026-06-01 12:30:00+00:00 |
1,780,317,900 | 1.16477 | 1.16488 | 1.16453 | 1.16469 | 451 | 8 | 0 | 2026-06-01 12:45:00+00:00 |
1,780,318,800 | 1.16468 | 1.16478 | 1.16274 | 1.16316 | 1,387 | 8 | 0 | 2026-06-01 13:00:00+00:00 |
1,780,319,700 | 1.16316 | 1.16377 | 1.16251 | 1.1627 | 1,387 | 8 | 0 | 2026-06-01 13:15:00+00:00 |
1,780,320,600 | 1.16272 | 1.1629 | 1.162 | 1.16206 | 1,279 | 8 | 0 | 2026-06-01 13:30:00+00:00 |
1,780,321,500 | 1.16204 | 1.16225 | 1.16095 | 1.16097 | 1,072 | 8 | 0 | 2026-06-01 13:45:00+00:00 |
1,780,322,400 | 1.16094 | 1.1615 | 1.16063 | 1.16138 | 1,174 | 8 | 0 | 2026-06-01 14:00:00+00:00 |
1,780,323,300 | 1.1614 | 1.16177 | 1.16108 | 1.16141 | 1,010 | 8 | 0 | 2026-06-01 14:15:00+00:00 |
1,780,324,200 | 1.1614 | 1.16177 | 1.16123 | 1.16171 | 811 | 8 | 0 | 2026-06-01 14:30:00+00:00 |
1,780,325,100 | 1.16172 | 1.16179 | 1.16106 | 1.16171 | 761 | 8 | 0 | 2026-06-01 14:45:00+00:00 |
1,780,326,000 | 1.16173 | 1.16195 | 1.16149 | 1.16162 | 941 | 8 | 0 | 2026-06-01 15:00:00+00:00 |
1,780,326,900 | 1.16162 | 1.16221 | 1.16158 | 1.16212 | 569 | 8 | 0 | 2026-06-01 15:15:00+00:00 |
1,780,327,800 | 1.1621 | 1.16284 | 1.1621 | 1.16245 | 1,168 | 8 | 0 | 2026-06-01 15:30:00+00:00 |
1,780,328,700 | 1.16245 | 1.16252 | 1.16212 | 1.16226 | 465 | 8 | 0 | 2026-06-01 15:45:00+00:00 |
1,780,329,600 | 1.16228 | 1.16259 | 1.16169 | 1.16185 | 528 | 8 | 0 | 2026-06-01 16:00:00+00:00 |
1,780,330,500 | 1.16185 | 1.16221 | 1.16161 | 1.1621 | 414 | 8 | 0 | 2026-06-01 16:15:00+00:00 |
1,780,331,400 | 1.16212 | 1.1624 | 1.16202 | 1.16209 | 531 | 8 | 0 | 2026-06-01 16:30:00+00:00 |
1,780,332,300 | 1.16209 | 1.163 | 1.16207 | 1.16294 | 606 | 8 | 0 | 2026-06-01 16:45:00+00:00 |
1,780,333,200 | 1.16294 | 1.16299 | 1.16247 | 1.16259 | 515 | 8 | 0 | 2026-06-01 17:00:00+00:00 |
1,780,334,100 | 1.16258 | 1.16317 | 1.16246 | 1.16317 | 463 | 8 | 0 | 2026-06-01 17:15:00+00:00 |
1,780,335,000 | 1.16318 | 1.16375 | 1.16293 | 1.16351 | 885 | 8 | 0 | 2026-06-01 17:30:00+00:00 |
1,780,335,900 | 1.16351 | 1.16367 | 1.16334 | 1.16342 | 421 | 8 | 0 | 2026-06-01 17:45:00+00:00 |
1,780,336,800 | 1.16342 | 1.16348 | 1.16329 | 1.16336 | 299 | 8 | 0 | 2026-06-01 18:00:00+00:00 |
1,780,337,700 | 1.16336 | 1.1635 | 1.16324 | 1.16328 | 227 | 8 | 0 | 2026-06-01 18:15:00+00:00 |
1,780,338,600 | 1.16328 | 1.16343 | 1.16319 | 1.16341 | 211 | 8 | 0 | 2026-06-01 18:30:00+00:00 |
1,780,339,500 | 1.16342 | 1.16345 | 1.16304 | 1.16306 | 262 | 8 | 0 | 2026-06-01 18:45:00+00:00 |
1,780,340,400 | 1.16304 | 1.16333 | 1.16293 | 1.16312 | 259 | 8 | 0 | 2026-06-01 19:00:00+00:00 |
1,780,341,300 | 1.16312 | 1.16333 | 1.16311 | 1.16318 | 168 | 8 | 0 | 2026-06-01 19:15:00+00:00 |
1,780,342,200 | 1.16318 | 1.16332 | 1.16315 | 1.16315 | 204 | 8 | 0 | 2026-06-01 19:30:00+00:00 |
1,780,343,100 | 1.16315 | 1.16322 | 1.16263 | 1.16314 | 477 | 8 | 0 | 2026-06-01 19:45:00+00:00 |
1,780,344,000 | 1.16312 | 1.16336 | 1.16309 | 1.16317 | 174 | 8 | 0 | 2026-06-01 20:00:00+00:00 |
1,780,344,900 | 1.16317 | 1.16321 | 1.16301 | 1.16314 | 134 | 8 | 0 | 2026-06-01 20:15:00+00:00 |
1,780,345,800 | 1.16313 | 1.16329 | 1.16306 | 1.16327 | 122 | 8 | 0 | 2026-06-01 20:30:00+00:00 |
1,780,346,700 | 1.16325 | 1.16331 | 1.16293 | 1.16308 | 188 | 8 | 0 | 2026-06-01 20:45:00+00:00 |
1,780,347,600 | 1.16309 | 1.16309 | 1.16287 | 1.16289 | 32 | 20 | 0 | 2026-06-01 21:00:00+00:00 |
1,780,348,500 | 1.16287 | 1.16306 | 1.16287 | 1.16293 | 108 | 48 | 0 | 2026-06-01 21:15:00+00:00 |
1,780,349,400 | 1.16294 | 1.1633 | 1.16294 | 1.16328 | 177 | 48 | 0 | 2026-06-01 21:30:00+00:00 |
1,780,350,300 | 1.16329 | 1.16342 | 1.1632 | 1.16334 | 126 | 20 | 0 | 2026-06-01 21:45:00+00:00 |
1,780,351,200 | 1.16339 | 1.16344 | 1.16316 | 1.16335 | 153 | 8 | 0 | 2026-06-01 22:00:00+00:00 |
1,780,352,100 | 1.16335 | 1.16336 | 1.16326 | 1.16326 | 66 | 8 | 0 | 2026-06-01 22:15:00+00:00 |
1,780,353,000 | 1.16326 | 1.16337 | 1.16326 | 1.16334 | 81 | 8 | 0 | 2026-06-01 22:30:00+00:00 |
1,780,353,900 | 1.16334 | 1.16338 | 1.1633 | 1.16334 | 60 | 8 | 0 | 2026-06-01 22:45:00+00:00 |
1,780,354,800 | 1.16334 | 1.16354 | 1.16334 | 1.16346 | 109 | 8 | 0 | 2026-06-01 23:00:00+00:00 |
1,780,355,700 | 1.16346 | 1.16351 | 1.16343 | 1.16346 | 63 | 8 | 0 | 2026-06-01 23:15:00+00:00 |
1,780,356,600 | 1.16346 | 1.16359 | 1.16324 | 1.16358 | 146 | 8 | 0 | 2026-06-01 23:30:00+00:00 |
1,780,357,500 | 1.16359 | 1.16359 | 1.16343 | 1.16349 | 94 | 8 | 0 | 2026-06-01 23:45:00+00:00 |
1,780,358,400 | 1.16349 | 1.16351 | 1.16297 | 1.16327 | 385 | 8 | 0 | 2026-06-02 00:00:00+00:00 |
1,780,359,300 | 1.16327 | 1.16341 | 1.16313 | 1.16327 | 231 | 8 | 0 | 2026-06-02 00:15:00+00:00 |
1,780,360,200 | 1.16327 | 1.16344 | 1.16313 | 1.16321 | 220 | 8 | 0 | 2026-06-02 00:30:00+00:00 |
1,780,361,100 | 1.16321 | 1.16323 | 1.16291 | 1.16308 | 308 | 8 | 0 | 2026-06-02 00:45:00+00:00 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 25