Datasets:
Pcitycrypto
/
xauusd

Dataset card Data Studio Files
xet
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 20:36:00
2,034.32
2,035.2
2,034.32
2,034.91
39
2024-01-03 20:37:00
2,034.91
2,035.2
2,034.91
2,035.11
18
2024-01-03 20:38:00
2,035.2
2,035.21
2,035
2,035.2
26
2024-01-03 20:39:00
2,035.2
2,035.22
2,034.9
2,034.9
18
2024-01-03 20:40:00
2,034.9
2,035.02
2,034.75
2,035.02
13
2024-01-03 20:41:00
2,034.81
2,035.12
2,034.71
2,035.12
16
2024-01-03 20:42:00
2,035.12
2,035.12
2,034.91
2,035.1
21
2024-01-03 20:43:00
2,035.1
2,035.23
2,034.97
2,035.12
25
2024-01-03 20:44:00
2,035.01
2,035.33
2,035.01
2,035.33
25
2024-01-03 20:45:00
2,035.32
2,035.61
2,034.91
2,035.52
30
2024-01-03 20:46:00
2,035.61
2,036.11
2,035.61
2,036.1
45
2024-01-03 20:47:00
2,036.1
2,036.1
2,035.51
2,035.71
32
2024-01-03 20:48:00
2,035.71
2,036.25
2,035.71
2,035.87
38
2024-01-03 20:49:00
2,035.87
2,036.3
2,035.81
2,035.92
30
2024-01-03 20:50:00
2,035.91
2,036.02
2,035.7
2,035.7
24
2024-01-03 20:51:00
2,035.7
2,036.2
2,035.7
2,035.91
21
2024-01-03 20:52:00
2,035.91
2,036
2,035.53
2,035.72
29
2024-01-03 20:53:00
2,035.81
2,035.9
2,035.51
2,035.71
33
2024-01-03 20:54:00
2,035.71
2,036.17
2,035.58
2,035.81
51
2024-01-03 20:55:00
2,035.81
2,035.91
2,035.7
2,035.71
31
2024-01-03 20:56:00
2,035.71
2,035.81
2,035.42
2,035.7
32
2024-01-03 20:57:00
2,035.7
2,035.71
2,035.59
2,035.59
14
2024-01-03 20:58:00
2,035.71
2,036.23
2,035.71
2,035.97
26
2024-01-03 20:59:00
2,035.82
2,036.38
2,035.56
2,035.59
32
2024-01-03 21:00:00
2,035.59
2,037.99
2,035.16
2,035.89
101
2024-01-03 21:01:00
2,035.89
2,036.18
2,034.65
2,035.21
105
2024-01-03 21:02:00
2,035.21
2,035.21
2,033.62
2,034.3
84
2024-01-03 21:03:00
2,034
2,035.08
2,033.99
2,034.51
65
2024-01-03 21:04:00
2,034.61
2,034.61
2,033.81
2,034.11
61
2024-01-03 21:05:00
2,034.12
2,034.22
2,031.8
2,031.81
86
2024-01-03 21:06:00
2,032.1
2,032.97
2,031.61
2,032.72
66
2024-01-03 21:07:00
2,032.72
2,033.8
2,032.51
2,033.31
72
2024-01-03 21:08:00
2,033.31
2,033.49
2,033.01
2,033.49
65
2024-01-03 21:09:00
2,033.39
2,034.21
2,033.01
2,033.11
57
2024-01-03 21:10:00
2,032.92
2,033.19
2,032.32
2,032.69
53
2024-01-03 21:11:00
2,032.62
2,032.82
2,032.01
2,032.21
60
2024-01-03 21:12:00
2,032.12
2,032.21
2,030.85
2,031.08
71
2024-01-03 21:13:00
2,031.08
2,031.55
2,030.92
2,031.07
64
2024-01-03 21:14:00
2,030.97
2,031.41
2,030.81
2,031.11
66
2024-01-03 21:15:00
2,031.12
2,032.25
2,031.12
2,031.92
60
2024-01-03 21:16:00
2,031.92
2,033.31
2,031.62
2,032.81
70
2024-01-03 21:17:00
2,032.81
2,032.99
2,032.42
2,032.71
48
2024-01-03 21:18:00
2,032.91
2,034.44
2,032.91
2,034.22
61
2024-01-03 21:19:00
2,034.22
2,034.61
2,033.81
2,034.11
54
2024-01-03 21:20:00
2,034.01
2,034.01
2,033.32
2,033.71
58
2024-01-03 21:21:00
2,033.72
2,034.41
2,033.4
2,034.21
70
2024-01-03 21:22:00
2,034.2
2,034.5
2,034.1
2,034.22
51
2024-01-03 21:23:00
2,034.27
2,034.3
2,033.69
2,034.09
55
2024-01-03 21:24:00
2,034.04
2,034.71
2,033.84
2,034.61
53
2024-01-03 21:25:00
2,034.5
2,036.91
2,034.31
2,036.58
77
2024-01-03 21:26:00
2,036.8
2,037.3
2,036.31
2,037.11
74
2024-01-03 21:27:00
2,037.3
2,038.59
2,037.21
2,037.71
80
2024-01-03 21:28:00
2,038
2,038.92
2,037.91
2,038.7
79
2024-01-03 21:29:00
2,038.71
2,039.12
2,038.23
2,038.7
79
2024-01-03 21:30:00
2,038.71
2,039.95
2,038.71
2,039.78
86
2024-01-03 21:31:00
2,039.83
2,042.1
2,039.71
2,042.1
91
2024-01-03 21:32:00
2,042.21
2,042.21
2,040.21
2,040.42
90
2024-01-03 21:33:00
2,040.32
2,040.52
2,039.61
2,039.91
84
2024-01-03 21:34:00
2,039.91
2,040.02
2,039.2
2,039.62
73
2024-01-03 21:35:00
2,039.61
2,039.91
2,038.63
2,038.71
69
2024-01-03 21:36:00
2,038.71
2,038.92
2,037.91
2,038.61
63
2024-01-03 21:37:00
2,038.63
2,038.69
2,038.02
2,038.64
69
2024-01-03 21:38:00
2,038.64
2,039.1
2,038.41
2,038.6
49
2024-01-03 21:39:00
2,038.6
2,038.81
2,038.2
2,038.31
60
2024-01-03 21:40:00
2,038.5
2,038.51
2,036.18
2,036.8
85
2024-01-03 21:41:00
2,036.7
2,038.41
2,036.7
2,037.6
74
2024-01-03 21:42:00
2,037.8
2,038.31
2,037.71
2,037.82
50
2024-01-03 21:43:00
2,037.92
2,038.51
2,037.8
2,038.21
54
2024-01-03 21:44:00
2,038.31
2,038.52
2,037.8
2,037.91
53
2024-01-03 21:45:00
2,037.91
2,038.32
2,037.22
2,037.42
59
2024-01-03 21:46:00
2,037.27
2,037.64
2,037.17
2,037.37
47
2024-01-03 21:47:00
2,037.42
2,037.71
2,036.99
2,037.71
52
2024-01-03 21:48:00
2,037.8
2,038.1
2,037.11
2,037.11
59
2024-01-03 21:49:00
2,037.01
2,037.4
2,036.52
2,036.81
55
2024-01-03 21:50:00
2,036.81
2,037.01
2,036.26
2,036.5
61
2024-01-03 21:51:00
2,036.51
2,036.61
2,035.81
2,035.9
52
2024-01-03 21:52:00
2,035.9
2,036.52
2,035.71
2,036.1
53
2024-01-03 21:53:00
2,036.1
2,036.61
2,036.1
2,036.14
45
2024-01-03 21:54:00
2,036.31
2,036.42
2,035.62
2,036.07
52
2024-01-03 21:55:00
2,036.07
2,036.12
2,035
2,035
71
2024-01-03 21:56:00
2,035.01
2,036.02
2,034.91
2,035.87
60
2024-01-03 21:57:00
2,035.97
2,036.62
2,035.97
2,036.6
53
2024-01-03 21:58:00
2,036.6
2,037.14
2,036.5
2,036.61
54
2024-01-03 21:59:00
2,036.61
2,036.82
2,036.4
2,036.57
51
2024-01-03 22:00:00
2,036.57
2,037.32
2,036.57
2,036.81
51
2024-01-03 22:01:00
2,036.7
2,037.1
2,036.62
2,037.01
49
2024-01-03 22:02:00
2,037
2,038.91
2,037
2,038.65
59
2024-01-03 22:03:00
2,038.7
2,039.05
2,037.83
2,037.92
59
2024-01-03 22:04:00
2,037.83
2,038.62
2,037.63
2,038.47
49
2024-01-03 22:05:00
2,038.47
2,039.41
2,038.42
2,039.11
50
2024-01-03 22:06:00
2,039.02
2,039.31
2,038.91
2,038.91
38
2024-01-03 22:07:00
2,038.91
2,039.09
2,038.61
2,038.61
42
2024-01-03 22:08:00
2,038.52
2,038.82
2,038.41
2,038.41
54
2024-01-03 22:09:00
2,038.31
2,038.8
2,038.23
2,038.8
48
2024-01-03 22:10:00
2,038.71
2,038.8
2,038.3
2,038.3
33
2024-01-03 22:11:00
2,038.2
2,038.71
2,038.17
2,038.31
44
2024-01-03 22:12:00
2,038.4
2,038.91
2,038.31
2,038.8
50
2024-01-03 22:13:00
2,038.8
2,038.82
2,038.5
2,038.8
40
2024-01-03 22:14:00
2,038.7
2,039.4
2,038.6
2,039.31
40
2024-01-03 22:15:00
2,039.31
2,040.34
2,039.2
2,040.29
45