timestamp stringdate 2024-12-18 04:19:09 2024-12-18 05:11:42 | pair stringclasses 9 values | price float64 0.38 104k | volume float64 431 9.31M | bid float64 0.38 104k | ask float64 0.38 104k | low float64 0.38 104k | high float64 0.4 106k | vwap float64 0.39 105k | trades int64 232 11.7k |
|---|---|---|---|---|---|---|---|---|---|
2024-12-18 04:22:43 | DOTUSD | 8.2828 | 94,209.518602 | 8.2806 | 8.2807 | 8.2828 | 8.5382 | 8.42421 | 1,838 |
2024-12-18 04:22:43 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5518 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:43 | LTCUSD | 123.17 | 8,606.831312 | 123.02 | 123.11 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:46 | XXBTZUSD | 104,187.2 | 432.224508 | 104,193.7 | 104,193.8 | 104,187.2 | 106,489.3 | 105,160.82177 | 9,199 |
2024-12-18 04:22:46 | XETHZUSD | 3,839 | 2,915.610037 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.17777 | 3,361 |
2024-12-18 04:22:46 | XXRPZUSD | 2.48912 | 7,037,119.95998 | 2.48913 | 2.49057 | 2.4854 | 2.59 | 2.539534 | 9,824 |
2024-12-18 04:22:46 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.023554 | 1.024959 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:46 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.386128 | 0.386191 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:46 | SOLUSD | 216.75 | 41,132.154554 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:46 | DOTUSD | 8.2828 | 94,209.518602 | 8.2806 | 8.2807 | 8.2828 | 8.5382 | 8.42421 | 1,838 |
2024-12-18 04:22:46 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5519 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:47 | LTCUSD | 123.17 | 8,606.831312 | 123 | 123.04 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:49 | XXBTZUSD | 104,187.2 | 432.224508 | 104,193.7 | 104,193.8 | 104,187.2 | 106,489.3 | 105,160.82177 | 9,199 |
2024-12-18 04:22:49 | XETHZUSD | 3,839 | 2,915.610037 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.17777 | 3,361 |
2024-12-18 04:22:49 | XXRPZUSD | 2.48912 | 7,037,119.95998 | 2.49047 | 2.49048 | 2.4854 | 2.59 | 2.539534 | 9,824 |
2024-12-18 04:22:49 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.023556 | 1.024956 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:49 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.386011 | 0.386094 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:49 | SOLUSD | 216.75 | 41,132.154554 | 216.69 | 216.73 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:49 | DOTUSD | 8.2789 | 94,247.306111 | 8.2789 | 8.279 | 8.2789 | 8.5382 | 8.42415 | 1,844 |
2024-12-18 04:22:49 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5519 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:50 | LTCUSD | 123.07 | 8,609.431312 | 123.06 | 123.15 | 122.93 | 129.04 | 126.34393 | 3,162 |
2024-12-18 04:22:52 | XXBTZUSD | 104,193.7 | 432.227098 | 104,193.7 | 104,193.8 | 104,187.2 | 106,489.3 | 105,160.81598 | 9,200 |
2024-12-18 04:22:52 | XETHZUSD | 3,838.57 | 2,915.706053 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.17686 | 3,363 |
2024-12-18 04:22:52 | XXRPZUSD | 2.48947 | 7,038,388.445626 | 2.48947 | 2.48948 | 2.4854 | 2.59 | 2.539525 | 9,828 |
2024-12-18 04:22:52 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.023556 | 1.024823 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:22:52 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.38599 | 0.386108 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:52 | SOLUSD | 216.75 | 41,132.154554 | 216.69 | 216.71 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:53 | DOTUSD | 8.2789 | 94,247.306111 | 8.2789 | 8.279 | 8.2789 | 8.5382 | 8.42415 | 1,844 |
2024-12-18 04:22:53 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5519 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:53 | LTCUSD | 123.07 | 8,609.431312 | 123.08 | 123.16 | 122.93 | 129.04 | 126.34393 | 3,162 |
2024-12-18 04:22:55 | XXBTZUSD | 104,193.7 | 432.227098 | 104,187.2 | 104,187.3 | 104,187.2 | 106,489.3 | 105,160.81598 | 9,200 |
2024-12-18 04:22:55 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:22:55 | XXRPZUSD | 2.48948 | 7,038,581.830775 | 2.49129 | 2.4913 | 2.4854 | 2.59 | 2.539523 | 9,829 |
2024-12-18 04:22:56 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.023558 | 1.024821 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:22:56 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.385857 | 0.385908 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:56 | SOLUSD | 216.75 | 41,132.154554 | 216.66 | 216.67 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:56 | DOTUSD | 8.2789 | 94,247.306118 | 8.2764 | 8.2765 | 8.2789 | 8.5382 | 8.42415 | 1,845 |
2024-12-18 04:22:56 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:56 | LTCUSD | 123.07 | 8,609.431312 | 123.05 | 123.16 | 122.93 | 129.04 | 126.34393 | 3,162 |
2024-12-18 04:22:58 | XXBTZUSD | 104,160 | 432.527273 | 104,155.3 | 104,160 | 104,129.1 | 106,489.3 | 105,160.11432 | 9,227 |
2024-12-18 04:22:59 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:22:59 | XXRPZUSD | 2.4884 | 7,071,984.13381 | 2.49015 | 2.4902 | 2.4854 | 2.59 | 2.539288 | 9,840 |
2024-12-18 04:22:59 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.023453 | 1.02442 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:22:59 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.385864 | 0.385958 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:59 | SOLUSD | 216.75 | 41,132.154554 | 216.62 | 216.65 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:59 | DOTUSD | 8.2789 | 94,247.306118 | 8.2764 | 8.2779 | 8.2789 | 8.5382 | 8.42415 | 1,845 |
2024-12-18 04:22:59 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:59 | LTCUSD | 123.07 | 8,609.431312 | 123.13 | 123.2 | 122.93 | 129.04 | 126.34393 | 3,162 |
2024-12-18 04:23:01 | XXBTZUSD | 104,159.9 | 432.780768 | 104,169.9 | 104,170 | 104,129.1 | 106,489.3 | 105,159.52303 | 9,234 |
2024-12-18 04:23:02 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:02 | XXRPZUSD | 2.48946 | 7,072,903.481486 | 2.48946 | 2.48947 | 2.4854 | 2.59 | 2.539282 | 9,842 |
2024-12-18 04:23:02 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.023553 | 1.024614 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:23:02 | XDGUSD | 0.385958 | 6,958,900.246543 | 0.386022 | 0.386022 | 0.385245 | 0.396055 | 0.390931 | 2,858 |
2024-12-18 04:23:02 | SOLUSD | 216.75 | 41,132.154554 | 216.63 | 216.64 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:23:02 | DOTUSD | 8.2789 | 94,247.306118 | 8.2766 | 8.2793 | 8.2789 | 8.5382 | 8.42415 | 1,845 |
2024-12-18 04:23:02 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:23:03 | LTCUSD | 123.07 | 8,609.431312 | 123.19 | 123.2 | 122.93 | 129.04 | 126.34393 | 3,162 |
2024-12-18 04:23:05 | XXBTZUSD | 104,180 | 432.784116 | 104,179.9 | 104,180 | 104,129.1 | 106,489.3 | 105,159.51541 | 9,242 |
2024-12-18 04:23:05 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:05 | XXRPZUSD | 2.49264 | 7,073,818.425452 | 2.49264 | 2.49265 | 2.4854 | 2.59 | 2.539275 | 9,846 |
2024-12-18 04:23:05 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.023564 | 1.024844 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:23:05 | XDGUSD | 0.385958 | 6,958,900.246543 | 0.386108 | 0.386108 | 0.385245 | 0.396055 | 0.390931 | 2,858 |
2024-12-18 04:23:05 | SOLUSD | 216.75 | 41,132.154554 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:23:05 | DOTUSD | 8.2789 | 94,247.306118 | 8.2767 | 8.2792 | 8.2789 | 8.5382 | 8.42415 | 1,845 |
2024-12-18 04:23:05 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:23:06 | LTCUSD | 123.2 | 8,609.695022 | 123.22 | 123.27 | 122.93 | 129.04 | 126.34384 | 3,163 |
2024-12-18 04:23:08 | XXBTZUSD | 104,180 | 432.784116 | 104,179.9 | 104,180 | 104,129.1 | 106,489.3 | 105,159.51541 | 9,242 |
2024-12-18 04:23:08 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:08 | XXRPZUSD | 2.49265 | 7,073,827.038438 | 2.49611 | 2.49641 | 2.4854 | 2.59 | 2.539275 | 9,847 |
2024-12-18 04:23:08 | ADAUSD | 1.023556 | 3,271,444.011395 | 1.024638 | 1.025271 | 1.022831 | 1.060144 | 1.039433 | 2,756 |
2024-12-18 04:23:08 | XDGUSD | 0.386108 | 6,959,071.145115 | 0.386108 | 0.386108 | 0.385245 | 0.396055 | 0.390931 | 2,859 |
2024-12-18 04:23:08 | SOLUSD | 216.75 | 41,132.154554 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:23:09 | DOTUSD | 8.2793 | 94,250.652473 | 8.2855 | 8.2879 | 8.2789 | 8.5382 | 8.42414 | 1,847 |
2024-12-18 04:23:09 | MATICUSD | 0.5525 | 292,703.126353 | 0.5516 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:23:09 | LTCUSD | 123.2 | 8,609.695022 | 123.26 | 123.27 | 122.93 | 129.04 | 126.34384 | 3,163 |
2024-12-18 04:23:11 | XXBTZUSD | 104,180 | 432.784116 | 104,179.9 | 104,180 | 104,129.1 | 106,489.3 | 105,159.51541 | 9,242 |
2024-12-18 04:23:11 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:11 | XXRPZUSD | 2.49265 | 7,073,827.038438 | 2.4964 | 2.49649 | 2.4854 | 2.59 | 2.539275 | 9,847 |
2024-12-18 04:23:11 | ADAUSD | 1.026036 | 3,271,465.431395 | 1.025032 | 1.026477 | 1.022831 | 1.060144 | 1.039433 | 2,758 |
2024-12-18 04:23:12 | XDGUSD | 0.386108 | 6,959,111.068571 | 0.386283 | 0.386283 | 0.385245 | 0.396055 | 0.39093 | 2,860 |
2024-12-18 04:23:12 | SOLUSD | 216.7 | 41,133.754554 | 216.7 | 216.71 | 216.54 | 225.89 | 220.9736 | 6,940 |
2024-12-18 04:23:12 | DOTUSD | 8.2793 | 94,250.652473 | 8.2867 | 8.2885 | 8.2789 | 8.5382 | 8.42414 | 1,847 |
2024-12-18 04:23:12 | MATICUSD | 0.5525 | 292,703.126353 | 0.5516 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:23:12 | LTCUSD | 123.28 | 8,610.675218 | 123.31 | 123.37 | 122.93 | 129.04 | 126.34349 | 3,165 |
2024-12-18 04:23:14 | XXBTZUSD | 104,180 | 432.784283 | 104,179.9 | 104,180 | 104,129.1 | 106,489.3 | 105,159.51503 | 9,243 |
2024-12-18 04:23:14 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:15 | XXRPZUSD | 2.49265 | 7,073,827.038438 | 2.49552 | 2.49586 | 2.4854 | 2.59 | 2.539275 | 9,847 |
2024-12-18 04:23:15 | ADAUSD | 1.026036 | 3,271,465.431395 | 1.025049 | 1.026501 | 1.022831 | 1.060144 | 1.039433 | 2,758 |
2024-12-18 04:23:15 | XDGUSD | 0.386283 | 6,959,179.437068 | 0.386712 | 0.386712 | 0.385245 | 0.396055 | 0.39093 | 2,861 |
2024-12-18 04:23:15 | SOLUSD | 216.7 | 41,134.754554 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97349 | 6,941 |
2024-12-18 04:23:15 | DOTUSD | 8.2885 | 94,251.256389 | 8.2862 | 8.2885 | 8.2789 | 8.5382 | 8.42414 | 1,848 |
2024-12-18 04:23:15 | MATICUSD | 0.5525 | 292,703.126353 | 0.5516 | 0.5517 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:23:15 | LTCUSD | 123.28 | 8,610.675218 | 123.37 | 123.41 | 122.93 | 129.04 | 126.34349 | 3,165 |
2024-12-18 04:23:17 | XXBTZUSD | 104,180 | 432.784283 | 104,182.9 | 104,183 | 104,129.1 | 106,489.3 | 105,159.51503 | 9,243 |
2024-12-18 04:23:18 | XETHZUSD | 3,838.57 | 2,917.419153 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.16065 | 3,366 |
2024-12-18 04:23:18 | XXRPZUSD | 2.49605 | 7,074,227.038438 | 2.49631 | 2.49645 | 2.4854 | 2.59 | 2.539273 | 9,848 |
2024-12-18 04:23:18 | ADAUSD | 1.026036 | 3,271,465.431395 | 1.025671 | 1.026718 | 1.022831 | 1.060144 | 1.039433 | 2,758 |
2024-12-18 04:23:18 | XDGUSD | 0.386283 | 6,959,179.437068 | 0.386799 | 0.386815 | 0.385245 | 0.396055 | 0.39093 | 2,861 |
2024-12-18 04:23:18 | SOLUSD | 216.7 | 41,134.754554 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97349 | 6,941 |
2024-12-18 04:23:18 | DOTUSD | 8.2885 | 94,251.256389 | 8.2881 | 8.2885 | 8.2789 | 8.5382 | 8.42414 | 1,848 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.