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 17:16:00
2,039.44
2,039.82
2,039.04
2,039.04
96
2024-01-03 17:17:00
2,039.04
2,039.51
2,037.62
2,037.92
124
2024-01-03 17:18:00
2,038.01
2,038.61
2,037.81
2,038.51
90
2024-01-03 17:19:00
2,038.52
2,038.71
2,037.32
2,038.31
76
2024-01-03 17:20:00
2,038.21
2,038.52
2,036.51
2,036.72
137
2024-01-03 17:21:00
2,036.92
2,037.02
2,035.91
2,036.52
126
2024-01-03 17:22:00
2,036.53
2,036.62
2,035.4
2,035.81
123
2024-01-03 17:23:00
2,035.91
2,036.71
2,035.8
2,036.32
93
2024-01-03 17:24:00
2,036.41
2,037.4
2,036.29
2,037.17
103
2024-01-03 17:25:00
2,037.22
2,038.8
2,037.18
2,038.61
125
2024-01-03 17:26:00
2,038.66
2,038.94
2,037.92
2,038.6
97
2024-01-03 17:27:00
2,038.6
2,039.5
2,038.22
2,039.41
122
2024-01-03 17:28:00
2,039.51
2,039.51
2,038.8
2,039.11
98
2024-01-03 17:29:00
2,039.12
2,039.12
2,037.37
2,037.48
107
2024-01-03 17:30:00
2,037.47
2,038.59
2,037.32
2,038.5
100
2024-01-03 17:31:00
2,038.5
2,039.01
2,037.78
2,038.61
95
2024-01-03 17:32:00
2,038.59
2,038.59
2,036.21
2,036.27
89
2024-01-03 17:33:00
2,036.22
2,036.42
2,035.56
2,035.71
87
2024-01-03 17:34:00
2,035.9
2,036.2
2,034.93
2,035.81
92
2024-01-03 17:35:00
2,035.8
2,036.71
2,035.02
2,036.38
100
2024-01-03 17:36:00
2,036.33
2,036.75
2,035.21
2,035.31
86
2024-01-03 17:37:00
2,035.31
2,035.31
2,034.12
2,034.21
103
2024-01-03 17:38:00
2,034.21
2,034.41
2,032.48
2,033.11
105
2024-01-03 17:39:00
2,033.1
2,033.51
2,032.3
2,032.61
80
2024-01-03 17:40:00
2,032.61
2,033.61
2,032.32
2,033.49
79
2024-01-03 17:41:00
2,033.61
2,034.28
2,033.49
2,034.28
99
2024-01-03 17:42:00
2,034.21
2,034.28
2,033.41
2,034.05
102
2024-01-03 17:43:00
2,033.9
2,034.54
2,033.8
2,034.31
101
2024-01-03 17:44:00
2,034.33
2,034.51
2,033.52
2,034.1
102
2024-01-03 17:45:00
2,034.05
2,034.05
2,032.62
2,032.71
100
2024-01-03 17:46:00
2,032.62
2,033.02
2,031.75
2,032.65
98
2024-01-03 17:47:00
2,032.6
2,033.55
2,032.32
2,033.5
87
2024-01-03 17:48:00
2,033.35
2,033.92
2,032.82
2,033.11
93
2024-01-03 17:49:00
2,033.01
2,033.32
2,032.52
2,033.19
79
2024-01-03 17:50:00
2,033.2
2,033.72
2,032.8
2,033.61
85
2024-01-03 17:51:00
2,033.51
2,034.52
2,033.31
2,034.2
95
2024-01-03 17:52:00
2,034.2
2,035.03
2,034.13
2,034.59
81
2024-01-03 17:53:00
2,034.59
2,035.1
2,034.32
2,034.93
69
2024-01-03 17:54:00
2,034.93
2,035.25
2,034.01
2,034.14
104
2024-01-03 17:55:00
2,034.14
2,034.14
2,032.72
2,032.72
83
2024-01-03 17:56:00
2,032.72
2,033.33
2,032.61
2,033.33
76
2024-01-03 17:57:00
2,033.32
2,033.52
2,032.91
2,033.42
56
2024-01-03 17:58:00
2,033.42
2,033.44
2,032.82
2,033.31
69
2024-01-03 17:59:00
2,033.3
2,033.43
2,032.47
2,032.72
71
2024-01-03 18:00:00
2,033.1
2,033.52
2,032.07
2,032.12
95
2024-01-03 18:01:00
2,032.12
2,033.25
2,031.31
2,033.25
120
2024-01-03 18:02:00
2,033.3
2,034.81
2,032.92
2,034.72
123
2024-01-03 18:03:00
2,034.81
2,035.02
2,034.1
2,034.61
129
2024-01-03 18:04:00
2,034.62
2,035.2
2,034.1
2,035.11
102
2024-01-03 18:05:00
2,035.21
2,036.19
2,034.75
2,035.51
82
2024-01-03 18:06:00
2,035.42
2,035.61
2,034.42
2,035.61
83
2024-01-03 18:07:00
2,035.71
2,035.81
2,035.04
2,035.31
83
2024-01-03 18:08:00
2,035.39
2,035.39
2,034.56
2,034.81
90
2024-01-03 18:09:00
2,034.72
2,034.91
2,034.16
2,034.52
72
2024-01-03 18:10:00
2,034.61
2,035.29
2,034.17
2,034.37
71
2024-01-03 18:11:00
2,034.42
2,035
2,034.11
2,034.34
80
2024-01-03 18:12:00
2,034.34
2,034.49
2,033.61
2,033.81
94
2024-01-03 18:13:00
2,033.85
2,034.84
2,033.85
2,034.07
71
2024-01-03 18:14:00
2,034.01
2,034.64
2,033.82
2,033.92
68
2024-01-03 18:15:00
2,033.91
2,034.21
2,033.71
2,033.79
73
2024-01-03 18:16:00
2,034
2,034.81
2,033.7
2,034.21
76
2024-01-03 18:17:00
2,034.21
2,034.45
2,033.54
2,033.97
71
2024-01-03 18:18:00
2,034.02
2,034.22
2,033.87
2,033.97
84
2024-01-03 18:19:00
2,033.87
2,034.77
2,033.82
2,034.61
78
2024-01-03 18:20:00
2,034.61
2,035.01
2,034.01
2,034.54
75
2024-01-03 18:21:00
2,034.55
2,035.1
2,034.4
2,034.87
67
2024-01-03 18:22:00
2,034.92
2,035.52
2,034.63
2,035.31
76
2024-01-03 18:23:00
2,035.3
2,035.31
2,034.71
2,035.17
50
2024-01-03 18:24:00
2,035.22
2,035.32
2,034.51
2,034.51
52
2024-01-03 18:25:00
2,034.42
2,034.52
2,033.62
2,033.91
71
2024-01-03 18:26:00
2,033.91
2,034.52
2,033.6
2,034.51
77
2024-01-03 18:27:00
2,034.42
2,034.54
2,033.71
2,034.39
79
2024-01-03 18:28:00
2,034.41
2,034.82
2,034.33
2,034.62
79
2024-01-03 18:29:00
2,034.62
2,034.72
2,033.97
2,034.14
71
2024-01-03 18:30:00
2,034.09
2,034.69
2,034.09
2,034.44
96
2024-01-03 18:31:00
2,034.49
2,034.79
2,033.99
2,034.39
80
2024-01-03 18:32:00
2,034.44
2,034.49
2,033.21
2,033.51
66
2024-01-03 18:33:00
2,033.42
2,033.78
2,032.82
2,033.52
85
2024-01-03 18:34:00
2,033.5
2,033.83
2,033.42
2,033.67
80
2024-01-03 18:35:00
2,033.72
2,034.61
2,033.72
2,034.52
93
2024-01-03 18:36:00
2,034.52
2,034.52
2,033.32
2,033.61
81
2024-01-03 18:37:00
2,033.6
2,034.2
2,033.5
2,034.01
109
2024-01-03 18:38:00
2,034.3
2,034.51
2,033.8
2,034.5
84
2024-01-03 18:39:00
2,034.49
2,034.51
2,033.19
2,033.22
93
2024-01-03 18:40:00
2,033.31
2,033.52
2,032.52
2,032.61
76
2024-01-03 18:41:00
2,032.61
2,033.49
2,032.52
2,033.25
92
2024-01-03 18:42:00
2,033.25
2,033.89
2,033.12
2,033.7
73
2024-01-03 18:43:00
2,033.7
2,033.7
2,032.99
2,033.29
50
2024-01-03 18:44:00
2,033.29
2,033.45
2,032.73
2,033.02
73
2024-01-03 18:45:00
2,033.11
2,033.19
2,032.71
2,032.82
81
2024-01-03 18:46:00
2,032.72
2,033.22
2,032.72
2,032.91
51
2024-01-03 18:47:00
2,032.92
2,033.1
2,031.91
2,031.91
65
2024-01-03 18:48:00
2,032.1
2,032.42
2,031.91
2,032.21
54
2024-01-03 18:49:00
2,032.3
2,032.31
2,031.78
2,031.92
77
2024-01-03 18:50:00
2,031.82
2,032.12
2,031.52
2,031.71
68
2024-01-03 18:51:00
2,031.71
2,032.49
2,031.51
2,032.22
66
2024-01-03 18:52:00
2,032.31
2,032.69
2,031.89
2,031.89
73
2024-01-03 18:53:00
2,031.84
2,032.1
2,031.72
2,031.92
70
2024-01-03 18:54:00
2,031.92
2,032.82
2,031.81
2,032.4
80
2024-01-03 18:55:00
2,032.41
2,032.5
2,031.93
2,032.13
60