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 15:36:00
2,043.13
2,044.61
2,043.03
2,044.61
94
2024-01-03 15:37:00
2,044.52
2,045.01
2,044.21
2,044.3
69
2024-01-03 15:38:00
2,044.11
2,044.44
2,043.62
2,044.4
92
2024-01-03 15:39:00
2,044.4
2,045.12
2,043.9
2,043.9
70
2024-01-03 15:40:00
2,043.91
2,044.31
2,043.42
2,043.91
86
2024-01-03 15:41:00
2,043.82
2,043.82
2,042.91
2,043.37
73
2024-01-03 15:42:00
2,043.37
2,043.41
2,042.33
2,042.62
88
2024-01-03 15:43:00
2,042.62
2,043.02
2,042.12
2,042.41
65
2024-01-03 15:44:00
2,042.32
2,042.32
2,041.63
2,042.11
71
2024-01-03 15:45:00
2,041.92
2,042.02
2,041.01
2,041.82
79
2024-01-03 15:46:00
2,041.82
2,042.01
2,041.42
2,041.72
67
2024-01-03 15:47:00
2,041.72
2,041.72
2,039.08
2,039.37
100
2024-01-03 15:48:00
2,039.47
2,040.31
2,038.62
2,040.02
101
2024-01-03 15:49:00
2,040.07
2,040.51
2,039.82
2,040.11
85
2024-01-03 15:50:00
2,040.02
2,040.21
2,039.41
2,039.9
69
2024-01-03 15:51:00
2,039.89
2,041.15
2,039.72
2,040.92
89
2024-01-03 15:52:00
2,040.97
2,041.29
2,040.6
2,040.9
69
2024-01-03 15:53:00
2,040.9
2,041.39
2,040.59
2,041.33
81
2024-01-03 15:54:00
2,041.4
2,041.51
2,040.8
2,041.21
63
2024-01-03 15:55:00
2,041.16
2,041.42
2,040.9
2,041.19
66
2024-01-03 15:56:00
2,041.12
2,041.19
2,040.3
2,040.42
69
2024-01-03 15:57:00
2,040.42
2,040.42
2,039.2
2,040.24
75
2024-01-03 15:58:00
2,040.19
2,041.12
2,039.94
2,040.63
87
2024-01-03 15:59:00
2,040.68
2,041.4
2,040.4
2,040.93
84
2024-01-03 16:00:00
2,040.98
2,041.82
2,040.61
2,041.82
81
2024-01-03 16:01:00
2,041.83
2,042.42
2,040.85
2,041.5
97
2024-01-03 16:02:00
2,041.55
2,041.55
2,040.63
2,040.72
91
2024-01-03 16:03:00
2,040.72
2,040.82
2,040.1
2,040.72
68
2024-01-03 16:04:00
2,040.73
2,041.22
2,040.21
2,040.22
61
2024-01-03 16:05:00
2,040.22
2,040.22
2,039.52
2,039.72
79
2024-01-03 16:06:00
2,039.62
2,039.62
2,037.99
2,038.91
102
2024-01-03 16:07:00
2,038.91
2,039.52
2,038.71
2,038.81
77
2024-01-03 16:08:00
2,038.81
2,039.02
2,038.13
2,038.72
63
2024-01-03 16:09:00
2,038.72
2,038.9
2,038.04
2,038.48
63
2024-01-03 16:10:00
2,038.48
2,038.52
2,037.11
2,037.61
80
2024-01-03 16:11:00
2,037.52
2,037.91
2,036.4
2,037.69
107
2024-01-03 16:12:00
2,037.64
2,037.69
2,037.01
2,037.32
78
2024-01-03 16:13:00
2,037.32
2,037.72
2,037.02
2,037.51
66
2024-01-03 16:14:00
2,037.51
2,037.6
2,036.9
2,037.41
85
2024-01-03 16:15:00
2,037.41
2,037.72
2,037.2
2,037.5
76
2024-01-03 16:16:00
2,037.41
2,037.72
2,037.03
2,037.11
63
2024-01-03 16:17:00
2,037.11
2,037.11
2,034.91
2,035.77
115
2024-01-03 16:18:00
2,035.72
2,036.89
2,035.42
2,036.75
81
2024-01-03 16:19:00
2,036.85
2,036.85
2,035.84
2,036.37
82
2024-01-03 16:20:00
2,036.42
2,037.01
2,035.87
2,036.81
73
2024-01-03 16:21:00
2,036.7
2,036.81
2,034.88
2,035.21
98
2024-01-03 16:22:00
2,035.31
2,035.67
2,034.85
2,035.67
71
2024-01-03 16:23:00
2,035.67
2,036.51
2,035.52
2,036.07
114
2024-01-03 16:24:00
2,036.07
2,036.21
2,035.02
2,035.81
83
2024-01-03 16:25:00
2,035.81
2,036.55
2,035.81
2,036.38
83
2024-01-03 16:26:00
2,036.23
2,036.8
2,036.02
2,036.61
95
2024-01-03 16:27:00
2,036.51
2,036.74
2,035.71
2,036.74
77
2024-01-03 16:28:00
2,036.69
2,037.02
2,036.22
2,036.3
93
2024-01-03 16:29:00
2,036.21
2,037.3
2,035.91
2,037.21
70
2024-01-03 16:30:00
2,037.2
2,037.3
2,036
2,037.2
114
2024-01-03 16:31:00
2,037.05
2,037.05
2,035.43
2,036.22
131
2024-01-03 16:32:00
2,036.12
2,036.51
2,035.61
2,036.12
102
2024-01-03 16:33:00
2,036.11
2,036.2
2,035.11
2,035.41
118
2024-01-03 16:34:00
2,035.51
2,036.1
2,035.22
2,035.66
98
2024-01-03 16:35:00
2,035.67
2,035.67
2,034.23
2,034.23
85
2024-01-03 16:36:00
2,034.31
2,034.31
2,032.82
2,032.91
105
2024-01-03 16:37:00
2,032.92
2,033.71
2,031.82
2,033.61
104
2024-01-03 16:38:00
2,033.6
2,034.31
2,033.23
2,033.93
102
2024-01-03 16:39:00
2,033.98
2,035.1
2,033.79
2,034.71
104
2024-01-03 16:40:00
2,035.01
2,035.13
2,034.57
2,034.9
97
2024-01-03 16:41:00
2,034.91
2,035.07
2,034.67
2,034.91
91
2024-01-03 16:42:00
2,035
2,035.51
2,034.31
2,035.32
98
2024-01-03 16:43:00
2,035.37
2,035.61
2,035.1
2,035.6
85
2024-01-03 16:44:00
2,035.5
2,035.52
2,034.8
2,035.02
54
2024-01-03 16:45:00
2,034.99
2,035.4
2,034.42
2,035.32
115
2024-01-03 16:46:00
2,035.37
2,036.81
2,035.37
2,036.8
100
2024-01-03 16:47:00
2,036.91
2,036.91
2,036.24
2,036.3
95
2024-01-03 16:48:00
2,036.4
2,036.42
2,035.89
2,036.3
82
2024-01-03 16:49:00
2,036.21
2,037.19
2,035.92
2,037.01
91
2024-01-03 16:50:00
2,037.01
2,037.92
2,037
2,037.92
98
2024-01-03 16:51:00
2,037.93
2,038.61
2,037.76
2,038.6
134
2024-01-03 16:52:00
2,038.41
2,038.79
2,037.7
2,037.8
107
2024-01-03 16:53:00
2,037.8
2,038.21
2,037.6
2,037.71
99
2024-01-03 16:54:00
2,037.8
2,038.2
2,037.1
2,038.11
99
2024-01-03 16:55:00
2,038.1
2,038.72
2,037.61
2,038.6
109
2024-01-03 16:56:00
2,038.7
2,039.69
2,038.61
2,038.7
85
2024-01-03 16:57:00
2,038.71
2,039.38
2,038.11
2,038.51
78
2024-01-03 16:58:00
2,038.8
2,038.92
2,037.71
2,037.71
62
2024-01-03 16:59:00
2,037.71
2,038.28
2,037.44
2,037.73
82
2024-01-03 17:00:00
2,037.67
2,044.59
2,036.23
2,041.93
161
2024-01-03 17:01:00
2,042.13
2,043.39
2,041.64
2,042.74
147
2024-01-03 17:02:00
2,042.69
2,044.91
2,042.64
2,044.71
146
2024-01-03 17:03:00
2,044.61
2,047.6
2,044.6
2,047.43
162
2024-01-03 17:04:00
2,047.51
2,048.69
2,046.31
2,046.81
132
2024-01-03 17:05:00
2,046.81
2,047.34
2,045.42
2,045.91
137
2024-01-03 17:06:00
2,045.91
2,047.11
2,045.35
2,045.41
132
2024-01-03 17:07:00
2,045.51
2,046.51
2,045.04
2,045.69
144
2024-01-03 17:08:00
2,045.71
2,046.31
2,045.1
2,045.4
124
2024-01-03 17:09:00
2,045.39
2,045.8
2,043.81
2,043.81
126
2024-01-03 17:10:00
2,043.89
2,044.61
2,042.68
2,042.71
123
2024-01-03 17:11:00
2,042.81
2,043.51
2,042.37
2,042.5
127
2024-01-03 17:12:00
2,042.5
2,043.21
2,041.7
2,041.83
123
2024-01-03 17:13:00
2,041.83
2,042.31
2,040.4
2,041.14
122
2024-01-03 17:14:00
2,041.15
2,041.61
2,040.42
2,040.74
125
2024-01-03 17:15:00
2,040.79
2,040.84
2,039.11
2,039.43
112