Datasets:
Pcitycrypto
/
xauusd

Dataset card Data Studio Files Community
1
datetime
stringlengths
19
19
<open>
float64
1.05k
2.15k
<high>
float64
1.05k
2.15k
<low>
float64
1.05k
2.14k
<close>
float64
1.05k
2.15k
<tickvol>
int64
0
13.1k
2024-01-03 12:16:00
2,055.51
2,055.6
2,054.77
2,054.91
66
2024-01-03 12:17:00
2,054.82
2,055.31
2,054.82
2,055.11
32
2024-01-03 12:18:00
2,055.1
2,055.2
2,055.01
2,055.01
22
2024-01-03 12:19:00
2,055
2,055.21
2,054.72
2,054.72
35
2024-01-03 12:20:00
2,054.72
2,054.81
2,054.32
2,054.4
44
2024-01-03 12:21:00
2,054.4
2,054.51
2,053.9
2,054
41
2024-01-03 12:22:00
2,053.99
2,054.61
2,053.35
2,054.41
60
2024-01-03 12:23:00
2,054.32
2,054.9
2,054.11
2,054.9
44
2024-01-03 12:24:00
2,054.62
2,055.05
2,054.51
2,054.75
46
2024-01-03 12:25:00
2,054.7
2,054.71
2,053.7
2,053.91
49
2024-01-03 12:26:00
2,053.85
2,054.2
2,053.81
2,053.9
39
2024-01-03 12:27:00
2,053.91
2,054.12
2,053.61
2,053.9
47
2024-01-03 12:28:00
2,053.91
2,054.22
2,053.8
2,054.22
40
2024-01-03 12:29:00
2,054.22
2,054.22
2,052.61
2,053.13
69
2024-01-03 12:30:00
2,053.12
2,054.22
2,053.1
2,054.17
54
2024-01-03 12:31:00
2,054.17
2,054.43
2,053.82
2,054.1
72
2024-01-03 12:32:00
2,054.09
2,054.71
2,053.89
2,054.61
67
2024-01-03 12:33:00
2,054.61
2,054.8
2,054.3
2,054.6
46
2024-01-03 12:34:00
2,054.61
2,055.11
2,054.6
2,054.9
53
2024-01-03 12:35:00
2,054.9
2,055.15
2,054.86
2,055
36
2024-01-03 12:36:00
2,054.91
2,055.1
2,054.7
2,054.85
31
2024-01-03 12:37:00
2,054.8
2,054.85
2,054.41
2,054.42
42
2024-01-03 12:38:00
2,054.42
2,054.6
2,054.09
2,054.4
26
2024-01-03 12:39:00
2,054.4
2,055.11
2,054.3
2,054.82
44
2024-01-03 12:40:00
2,054.88
2,054.93
2,054.47
2,054.72
29
2024-01-03 12:41:00
2,054.71
2,055.6
2,054.49
2,054.53
51
2024-01-03 12:42:00
2,054.63
2,055.01
2,054.49
2,054.92
35
2024-01-03 12:43:00
2,054.91
2,054.92
2,054.66
2,054.9
37
2024-01-03 12:44:00
2,054.9
2,055.1
2,054.67
2,054.72
22
2024-01-03 12:45:00
2,054.72
2,055.1
2,054.72
2,055.01
22
2024-01-03 12:46:00
2,055.01
2,055.5
2,054.9
2,055.5
24
2024-01-03 12:47:00
2,055.49
2,055.8
2,055.4
2,055.7
21
2024-01-03 12:48:00
2,055.7
2,055.7
2,055
2,055
28
2024-01-03 12:49:00
2,054.99
2,055.32
2,054.99
2,055.01
37
2024-01-03 12:50:00
2,055.01
2,055.32
2,054.47
2,055
41
2024-01-03 12:51:00
2,054.95
2,055.5
2,054.95
2,055.36
33
2024-01-03 12:52:00
2,055.42
2,055.7
2,055.21
2,055.6
45
2024-01-03 12:53:00
2,055.6
2,055.8
2,055.2
2,055.21
30
2024-01-03 12:54:00
2,055.21
2,055.39
2,055.1
2,055.12
17
2024-01-03 12:55:00
2,055.12
2,055.27
2,054.61
2,054.62
37
2024-01-03 12:56:00
2,054.63
2,055.01
2,054.32
2,054.69
53
2024-01-03 12:57:00
2,054.69
2,054.79
2,054.49
2,054.74
32
2024-01-03 12:58:00
2,054.74
2,055.02
2,054.69
2,055.01
33
2024-01-03 12:59:00
2,055.01
2,055.2
2,054.8
2,054.8
27
2024-01-03 13:00:00
2,054.79
2,055.1
2,054.61
2,054.62
36
2024-01-03 13:01:00
2,054.62
2,055.64
2,054.62
2,055.42
46
2024-01-03 13:02:00
2,055.37
2,055.72
2,055.31
2,055.6
39
2024-01-03 13:03:00
2,055.55
2,055.74
2,055.13
2,055.19
31
2024-01-03 13:04:00
2,055.14
2,055.15
2,054.02
2,054.12
41
2024-01-03 13:05:00
2,054.12
2,054.71
2,053.8
2,054.71
38
2024-01-03 13:06:00
2,054.7
2,054.81
2,053.92
2,054.01
35
2024-01-03 13:07:00
2,054.01
2,054.39
2,053.91
2,054.39
31
2024-01-03 13:08:00
2,054.34
2,054.42
2,053.72
2,053.72
23
2024-01-03 13:09:00
2,053.72
2,053.72
2,053.31
2,053.41
40
2024-01-03 13:10:00
2,053.41
2,053.92
2,053.41
2,053.52
33
2024-01-03 13:11:00
2,053.51
2,053.52
2,052.81
2,053.42
35
2024-01-03 13:12:00
2,053.42
2,053.42
2,052.7
2,052.92
37
2024-01-03 13:13:00
2,052.92
2,052.92
2,052.21
2,052.8
44
2024-01-03 13:14:00
2,052.8
2,053.32
2,052.51
2,053.3
36
2024-01-03 13:15:00
2,053.3
2,053.5
2,053
2,053.12
52
2024-01-03 13:16:00
2,053.12
2,053.25
2,052.62
2,052.99
54
2024-01-03 13:17:00
2,053.04
2,053.3
2,052.7
2,053.11
45
2024-01-03 13:18:00
2,053.11
2,053.62
2,053.11
2,053.41
32
2024-01-03 13:19:00
2,053.41
2,053.5
2,053.2
2,053.21
23
2024-01-03 13:20:00
2,053.21
2,053.81
2,053.1
2,053.47
43
2024-01-03 13:21:00
2,053.48
2,053.6
2,052.94
2,053.19
44
2024-01-03 13:22:00
2,053.24
2,053.29
2,052.17
2,052.17
51
2024-01-03 13:23:00
2,052.17
2,052.41
2,051.4
2,052.32
62
2024-01-03 13:24:00
2,052.33
2,052.62
2,052.08
2,052.5
40
2024-01-03 13:25:00
2,052.5
2,052.92
2,052.32
2,052.41
40
2024-01-03 13:26:00
2,052.51
2,052.84
2,052.22
2,052.62
32
2024-01-03 13:27:00
2,052.61
2,052.61
2,052.21
2,052.21
22
2024-01-03 13:28:00
2,052.2
2,052.3
2,051.81
2,052.3
47
2024-01-03 13:29:00
2,052.32
2,052.42
2,052.02
2,052.23
29
2024-01-03 13:30:00
2,052.23
2,052.41
2,052.04
2,052.11
48
2024-01-03 13:31:00
2,052.11
2,052.21
2,051.91
2,052.01
37
2024-01-03 13:32:00
2,051.92
2,052.42
2,051.82
2,052.42
39
2024-01-03 13:33:00
2,052.42
2,052.42
2,050.2
2,050.2
58
2024-01-03 13:34:00
2,050.3
2,051.32
2,050.1
2,051.31
61
2024-01-03 13:35:00
2,051.31
2,052
2,051.01
2,051.99
59
2024-01-03 13:36:00
2,051.94
2,052.1
2,051.57
2,051.92
56
2024-01-03 13:37:00
2,051.92
2,051.92
2,051.41
2,051.41
65
2024-01-03 13:38:00
2,051.4
2,051.61
2,050.93
2,051.02
38
2024-01-03 13:39:00
2,051.01
2,051.11
2,050.82
2,051.01
45
2024-01-03 13:40:00
2,051.01
2,051.02
2,050.49
2,050.64
39
2024-01-03 13:41:00
2,050.64
2,050.64
2,048.76
2,049.26
63
2024-01-03 13:42:00
2,049.41
2,049.56
2,048.3
2,048.62
78
2024-01-03 13:43:00
2,048.71
2,049.49
2,047.68
2,049.32
72
2024-01-03 13:44:00
2,049.22
2,049.65
2,049.12
2,049.22
69
2024-01-03 13:45:00
2,049.31
2,049.42
2,048.7
2,049.3
59
2024-01-03 13:46:00
2,049.3
2,049.74
2,048.91
2,049.65
62
2024-01-03 13:47:00
2,049.75
2,049.9
2,049.01
2,049.25
61
2024-01-03 13:48:00
2,049.2
2,049.42
2,048.95
2,049.22
35
2024-01-03 13:49:00
2,049.22
2,049.62
2,049.22
2,049.61
43
2024-01-03 13:50:00
2,050.09
2,050.09
2,048.61
2,049.06
49
2024-01-03 13:51:00
2,049.12
2,049.21
2,048.64
2,048.82
56
2024-01-03 13:52:00
2,048.82
2,049.51
2,048.81
2,049.12
41
2024-01-03 13:53:00
2,049.21
2,049.6
2,049.21
2,049.51
35
2024-01-03 13:54:00
2,049.51
2,049.85
2,049.32
2,049.55
49
2024-01-03 13:55:00
2,049.54
2,049.54
2,048.61
2,048.7
63