Search is not available for this dataset
open_time
timestamp[ns]date 2019-12-31 00:00:00
2025-12-21 23:59:00
| open
float64 85.2
4.95k
| high
float64 87.8
4.96k
| low
float64 84.2
4.95k
| close
float64 85.1
4.95k
| volume
float64 0
349k
| close_time
timestamp[ns]date 2019-12-31 00:00:59
2025-12-21 23:59:59
| quote_volume
float64 0
1.09B
| count
int64 0
198k
| taker_buy_volume
float64 0
218k
| taker_buy_quote_volume
float64 0
516M
|
|---|---|---|---|---|---|---|---|---|---|---|
2019-12-31T00:00:00
| 131.53
| 131.53
| 131.04
| 131.04
| 1,691.94
| 2019-12-31T00:00:59.999000
| 222,081.86084
| 130
| 481.85
| 63,268.39505
|
2019-12-31T00:01:00
| 131.04
| 131.15
| 130.66
| 131.01
| 2,958.276
| 2019-12-31T00:01:59.999000
| 387,253.27026
| 323
| 1,202.756
| 157,473.31853
|
2019-12-31T00:02:00
| 131.03
| 131.11
| 130.8
| 130.87
| 1,879.379
| 2019-12-31T00:02:59.999000
| 246,075.34985
| 224
| 682.871
| 89,433.73867
|
2019-12-31T00:03:00
| 130.88
| 131
| 130.85
| 130.98
| 751.324
| 2019-12-31T00:03:59.999000
| 98,370.01107
| 85
| 309.924
| 40,577.60457
|
2019-12-31T00:04:00
| 131.01
| 131.05
| 130.9
| 130.97
| 597.598
| 2019-12-31T00:04:59.999000
| 78,282.6508
| 70
| 70.293
| 9,209.05114
|
2019-12-31T00:05:00
| 130.92
| 131.02
| 130.86
| 131.02
| 347.058
| 2019-12-31T00:05:59.999000
| 45,436.29966
| 30
| 163.751
| 21,442.19037
|
2019-12-31T00:06:00
| 131.02
| 131.05
| 130.94
| 131.01
| 329.117
| 2019-12-31T00:06:59.999000
| 43,115.16026
| 32
| 59.885
| 7,846.5991
|
2019-12-31T00:07:00
| 130.96
| 131.13
| 130.96
| 131.13
| 728.956
| 2019-12-31T00:07:59.999000
| 95,517.15556
| 42
| 672.889
| 88,170.82181
|
2019-12-31T00:08:00
| 131.13
| 131.15
| 131.12
| 131.13
| 693.404
| 2019-12-31T00:08:59.999000
| 90,924.83264
| 22
| 90.257
| 11,836.57115
|
2019-12-31T00:09:00
| 131.14
| 131.15
| 131.12
| 131.15
| 68.17
| 2019-12-31T00:09:59.999000
| 8,939.74298
| 7
| 8.483
| 1,112.54545
|
2019-12-31T00:10:00
| 131.15
| 131.15
| 131.01
| 131.06
| 744.149
| 2019-12-31T00:10:59.999000
| 97,555.55311
| 44
| 171.055
| 22,419.13921
|
2019-12-31T00:11:00
| 131.05
| 131.11
| 131.02
| 131.11
| 193.199
| 2019-12-31T00:11:59.999000
| 25,319.73761
| 24
| 92.024
| 12,061.88114
|
2019-12-31T00:12:00
| 131.11
| 131.17
| 131.11
| 131.17
| 389.526
| 2019-12-31T00:12:59.999000
| 51,085.55123
| 20
| 326.415
| 42,808.01869
|
2019-12-31T00:13:00
| 131.17
| 131.48
| 131.16
| 131.33
| 1,105.266
| 2019-12-31T00:13:59.999000
| 145,094.0929
| 120
| 859.826
| 112,876.9118
|
2019-12-31T00:14:00
| 131.33
| 131.4
| 131.23
| 131.35
| 832.692
| 2019-12-31T00:14:59.999000
| 109,394.24545
| 57
| 487.575
| 64,058.18644
|
2019-12-31T00:15:00
| 131.33
| 131.38
| 131.22
| 131.31
| 855.306
| 2019-12-31T00:15:59.999000
| 112,308.19127
| 58
| 362.895
| 47,649.95016
|
2019-12-31T00:16:00
| 131.3
| 131.53
| 131.3
| 131.52
| 515.432
| 2019-12-31T00:16:59.999000
| 67,708.52185
| 57
| 491.275
| 64,534.42535
|
2019-12-31T00:17:00
| 131.53
| 131.56
| 131.45
| 131.47
| 816.573
| 2019-12-31T00:17:59.999000
| 107,381.77374
| 69
| 157.396
| 20,694.65519
|
2019-12-31T00:18:00
| 131.47
| 131.48
| 131.43
| 131.45
| 343.875
| 2019-12-31T00:18:59.999000
| 45,203.12145
| 26
| 192.476
| 25,302.10125
|
2019-12-31T00:19:00
| 131.45
| 131.45
| 131.38
| 131.42
| 290.885
| 2019-12-31T00:19:59.999000
| 38,227.72438
| 25
| 87.199
| 11,457.94843
|
2019-12-31T00:20:00
| 131.42
| 131.42
| 131.41
| 131.41
| 186.404
| 2019-12-31T00:20:59.999000
| 24,495.90951
| 8
| 55.987
| 7,357.81154
|
2019-12-31T00:21:00
| 131.42
| 131.42
| 131.32
| 131.32
| 81.361
| 2019-12-31T00:21:59.999000
| 10,689.69046
| 10
| 8.227
| 1,080.82768
|
2019-12-31T00:22:00
| 131.31
| 131.31
| 131.03
| 131.05
| 598.049
| 2019-12-31T00:22:59.999000
| 78,420.87361
| 70
| 371.441
| 48,699.94064
|
2019-12-31T00:23:00
| 131.02
| 131.18
| 131.02
| 131.1
| 651.098
| 2019-12-31T00:23:59.999000
| 85,343.82454
| 38
| 582.444
| 76,344.23689
|
2019-12-31T00:24:00
| 131.15
| 131.15
| 130.89
| 130.96
| 489.589
| 2019-12-31T00:24:59.999000
| 64,157.82381
| 39
| 15.426
| 2,021.08624
|
2019-12-31T00:25:00
| 130.93
| 131.04
| 130.85
| 130.93
| 997.21
| 2019-12-31T00:25:59.999000
| 130,575.15363
| 72
| 494.882
| 64,811.88573
|
2019-12-31T00:26:00
| 130.96
| 131.01
| 130.96
| 130.98
| 211.94
| 2019-12-31T00:26:59.999000
| 27,760.31634
| 15
| 63.054
| 8,258.48888
|
2019-12-31T00:27:00
| 130.98
| 130.99
| 130.96
| 130.99
| 85.794
| 2019-12-31T00:27:59.999000
| 11,237.32048
| 12
| 70.912
| 9,288.37376
|
2019-12-31T00:28:00
| 130.99
| 131
| 130.94
| 130.97
| 302.239
| 2019-12-31T00:28:59.999000
| 39,586.24993
| 25
| 145.078
| 19,000.48335
|
2019-12-31T00:29:00
| 130.98
| 131
| 130.97
| 131
| 58.239
| 2019-12-31T00:29:59.999000
| 7,628.66876
| 18
| 46.598
| 6,104.00883
|
2019-12-31T00:30:00
| 131
| 131
| 131
| 131
| 13.7
| 2019-12-31T00:30:59.999000
| 1,794.7
| 6
| 13.7
| 1,794.7
|
2019-12-31T00:31:00
| 131
| 131.16
| 131
| 131.14
| 522.622
| 2019-12-31T00:31:59.999000
| 68,500.33013
| 49
| 408.467
| 53,534.86221
|
2019-12-31T00:32:00
| 131.14
| 131.18
| 131.08
| 131.09
| 329.812
| 2019-12-31T00:32:59.999000
| 43,250.43608
| 25
| 101.596
| 13,322.37891
|
2019-12-31T00:33:00
| 131.09
| 131.23
| 131.09
| 131.19
| 491.156
| 2019-12-31T00:33:59.999000
| 64,409.8417
| 42
| 482.4
| 63,261.9121
|
2019-12-31T00:34:00
| 131.19
| 131.2
| 131.14
| 131.2
| 353.548
| 2019-12-31T00:34:59.999000
| 46,377.89189
| 21
| 202.565
| 26,571.04126
|
2019-12-31T00:35:00
| 131.22
| 131.32
| 131.22
| 131.27
| 385.536
| 2019-12-31T00:35:59.999000
| 50,614.48268
| 38
| 102.477
| 13,450.64403
|
2019-12-31T00:36:00
| 131.27
| 131.29
| 131.19
| 131.27
| 681.87
| 2019-12-31T00:36:59.999000
| 89,497.82983
| 35
| 150.517
| 19,759.08463
|
2019-12-31T00:37:00
| 131.29
| 131.3
| 131.2
| 131.24
| 371.694
| 2019-12-31T00:37:59.999000
| 48,793.31848
| 21
| 46.444
| 6,097.43764
|
2019-12-31T00:38:00
| 131.24
| 131.38
| 131.24
| 131.34
| 601.937
| 2019-12-31T00:38:59.999000
| 79,026.52812
| 36
| 601.937
| 79,026.52812
|
2019-12-31T00:39:00
| 131.34
| 131.36
| 131.27
| 131.27
| 486.728
| 2019-12-31T00:39:59.999000
| 63,920.58775
| 33
| 95.538
| 12,548.94231
|
2019-12-31T00:40:00
| 131.26
| 131.3
| 131.26
| 131.3
| 48.875
| 2019-12-31T00:40:59.999000
| 6,415.77844
| 7
| 37.143
| 4,875.83612
|
2019-12-31T00:41:00
| 131.3
| 131.3
| 131.19
| 131.19
| 384.112
| 2019-12-31T00:41:59.999000
| 50,415.53341
| 18
| 25.006
| 3,283.24327
|
2019-12-31T00:42:00
| 131.2
| 131.24
| 131.18
| 131.24
| 150.53
| 2019-12-31T00:42:59.999000
| 19,749.8584
| 12
| 150.53
| 19,749.8584
|
2019-12-31T00:43:00
| 131.24
| 131.27
| 131.24
| 131.27
| 99.625
| 2019-12-31T00:43:59.999000
| 13,076.39481
| 8
| 99.625
| 13,076.39481
|
2019-12-31T00:44:00
| 131.31
| 131.31
| 131.31
| 131.31
| 73.859
| 2019-12-31T00:44:59.999000
| 9,698.42529
| 7
| 73.859
| 9,698.42529
|
2019-12-31T00:45:00
| 131.3
| 131.3
| 131.24
| 131.25
| 291.687
| 2019-12-31T00:45:59.999000
| 38,291.87677
| 18
| 5.979
| 784.76875
|
2019-12-31T00:46:00
| 131.24
| 131.24
| 131.19
| 131.24
| 11.89
| 2019-12-31T00:46:59.999000
| 1,560.16578
| 7
| 5.315
| 697.5406
|
2019-12-31T00:47:00
| 131.25
| 131.27
| 131.25
| 131.27
| 65.82
| 2019-12-31T00:47:59.999000
| 8,638.99306
| 10
| 65.82
| 8,638.99306
|
2019-12-31T00:48:00
| 131.27
| 131.35
| 131.25
| 131.33
| 597.081
| 2019-12-31T00:48:59.999000
| 78,403.27616
| 28
| 371.771
| 48,820.56067
|
2019-12-31T00:49:00
| 131.29
| 131.34
| 131.27
| 131.34
| 321.613
| 2019-12-31T00:49:59.999000
| 42,232.48758
| 17
| 87.041
| 11,430.85572
|
2019-12-31T00:50:00
| 131.32
| 131.35
| 131.32
| 131.35
| 39.121
| 2019-12-31T00:50:59.999000
| 5,138.25482
| 9
| 38.621
| 5,072.59482
|
2019-12-31T00:51:00
| 131.35
| 131.36
| 131.35
| 131.36
| 61.16
| 2019-12-31T00:51:59.999000
| 8,033.74904
| 10
| 61.16
| 8,033.74904
|
2019-12-31T00:52:00
| 131.37
| 131.37
| 131.28
| 131.28
| 303.397
| 2019-12-31T00:52:59.999000
| 39,845.88419
| 12
| 6.641
| 872.07573
|
2019-12-31T00:53:00
| 131.26
| 131.32
| 131.26
| 131.32
| 240.068
| 2019-12-31T00:53:59.999000
| 31,518.11569
| 19
| 223.732
| 29,372.87217
|
2019-12-31T00:54:00
| 131.34
| 131.36
| 131.3
| 131.3
| 193.891
| 2019-12-31T00:54:59.999000
| 25,464.24977
| 20
| 1.954
| 256.67744
|
2019-12-31T00:55:00
| 131.31
| 131.32
| 131.21
| 131.31
| 215.226
| 2019-12-31T00:55:59.999000
| 28,250.6747
| 20
| 10.238
| 1,344.38886
|
2019-12-31T00:56:00
| 131.29
| 131.32
| 131.26
| 131.3
| 394.26
| 2019-12-31T00:56:59.999000
| 51,761.93971
| 21
| 235.267
| 30,887.58298
|
2019-12-31T00:57:00
| 131.33
| 131.36
| 131.33
| 131.36
| 184.579
| 2019-12-31T00:57:59.999000
| 24,242.024
| 15
| 184.579
| 24,242.024
|
2019-12-31T00:58:00
| 131.36
| 131.45
| 131.36
| 131.45
| 346.177
| 2019-12-31T00:58:59.999000
| 45,488.84521
| 22
| 283.507
| 37,253.96355
|
2019-12-31T00:59:00
| 131.45
| 131.47
| 131.44
| 131.47
| 331.661
| 2019-12-31T00:59:59.999000
| 43,597.88024
| 19
| 308.52
| 40,556.2272
|
2019-12-31T01:00:00
| 131.47
| 131.47
| 131.36
| 131.44
| 574.91
| 2019-12-31T01:00:59.999000
| 75,561.04583
| 31
| 2.888
| 379.68536
|
2019-12-31T01:01:00
| 131.44
| 131.44
| 131.35
| 131.39
| 150.818
| 2019-12-31T01:01:59.999000
| 19,819.13363
| 21
| 49.04
| 6,444.68113
|
2019-12-31T01:02:00
| 131.34
| 131.34
| 131.26
| 131.26
| 165.015
| 2019-12-31T01:02:59.999000
| 21,665.92787
| 21
| 63.817
| 8,379.12458
|
2019-12-31T01:03:00
| 131.28
| 131.28
| 131.23
| 131.27
| 112.697
| 2019-12-31T01:03:59.999000
| 14,791.40206
| 9
| 10.997
| 1,443.63818
|
2019-12-31T01:04:00
| 131.27
| 131.3
| 131.24
| 131.24
| 264.153
| 2019-12-31T01:04:59.999000
| 34,674.76406
| 16
| 165.878
| 21,775.55302
|
2019-12-31T01:05:00
| 131.26
| 131.38
| 131.26
| 131.36
| 568.653
| 2019-12-31T01:05:59.999000
| 74,675.58432
| 25
| 529.241
| 69,498.78415
|
2019-12-31T01:06:00
| 131.37
| 131.6
| 131.37
| 131.53
| 464.309
| 2019-12-31T01:06:59.999000
| 61,056.51457
| 65
| 351.761
| 46,253.35036
|
2019-12-31T01:07:00
| 131.58
| 131.66
| 131.56
| 131.66
| 723.433
| 2019-12-31T01:07:59.999000
| 95,201.02476
| 55
| 337.615
| 44,429.62798
|
2019-12-31T01:08:00
| 131.59
| 131.78
| 131.59
| 131.69
| 193.267
| 2019-12-31T01:08:59.999000
| 25,454.4402
| 23
| 168.213
| 22,153.87169
|
2019-12-31T01:09:00
| 131.67
| 131.67
| 131.47
| 131.59
| 573.416
| 2019-12-31T01:09:59.999000
| 75,466.8257
| 56
| 168.955
| 22,233.67345
|
2019-12-31T01:10:00
| 131.57
| 131.7
| 131.55
| 131.63
| 474.361
| 2019-12-31T01:10:59.999000
| 62,441.41286
| 38
| 374.62
| 49,315.70805
|
2019-12-31T01:11:00
| 131.64
| 131.69
| 131.64
| 131.64
| 253.656
| 2019-12-31T01:11:59.999000
| 33,398.01553
| 23
| 45.963
| 6,051.66677
|
2019-12-31T01:12:00
| 131.63
| 131.63
| 131.45
| 131.53
| 390.501
| 2019-12-31T01:12:59.999000
| 51,366.56578
| 36
| 81.009
| 10,653.46481
|
2019-12-31T01:13:00
| 131.53
| 131.54
| 131.53
| 131.53
| 28.01
| 2019-12-31T01:13:59.999000
| 3,684.23157
| 7
| 28.01
| 3,684.23157
|
2019-12-31T01:14:00
| 131.54
| 131.59
| 131.54
| 131.59
| 135.236
| 2019-12-31T01:14:59.999000
| 17,792.7096
| 15
| 135.236
| 17,792.7096
|
2019-12-31T01:15:00
| 131.59
| 131.68
| 131.59
| 131.68
| 234.696
| 2019-12-31T01:15:59.999000
| 30,887.75143
| 22
| 217.584
| 28,635.33187
|
2019-12-31T01:16:00
| 131.67
| 131.68
| 131.55
| 131.55
| 394.67
| 2019-12-31T01:16:59.999000
| 51,951.4444
| 30
| 111.693
| 14,706.0551
|
2019-12-31T01:17:00
| 131.55
| 131.55
| 131.47
| 131.55
| 359.141
| 2019-12-31T01:17:59.999000
| 47,235.9003
| 31
| 100.239
| 13,184.07359
|
2019-12-31T01:18:00
| 131.55
| 131.67
| 131.5
| 131.67
| 411.71
| 2019-12-31T01:18:59.999000
| 54,167.66142
| 25
| 350.714
| 46,143.35157
|
2019-12-31T01:19:00
| 131.65
| 131.65
| 131.55
| 131.55
| 324.045
| 2019-12-31T01:19:59.999000
| 42,641.74644
| 16
| 4.177
| 549.90205
|
2019-12-31T01:20:00
| 131.58
| 131.58
| 131.53
| 131.57
| 46.701
| 2019-12-31T01:20:59.999000
| 6,143.64208
| 11
| 12.074
| 1,588.65509
|
2019-12-31T01:21:00
| 131.57
| 131.57
| 131.51
| 131.54
| 430.12
| 2019-12-31T01:21:59.999000
| 56,585.53888
| 19
| 4.946
| 650.68014
|
2019-12-31T01:22:00
| 131.54
| 131.54
| 131.54
| 131.54
| 10.896
| 2019-12-31T01:22:59.999000
| 1,433.25984
| 5
| 10.896
| 1,433.25984
|
2019-12-31T01:23:00
| 131.54
| 131.54
| 131.48
| 131.53
| 13.862
| 2019-12-31T01:23:59.999000
| 1,822.90988
| 9
| 5.863
| 771.19982
|
2019-12-31T01:24:00
| 131.53
| 131.53
| 131.4
| 131.43
| 200.969
| 2019-12-31T01:24:59.999000
| 26,413.95841
| 18
| 6.52
| 857.5739
|
2019-12-31T01:25:00
| 131.41
| 131.41
| 131.34
| 131.4
| 352.784
| 2019-12-31T01:25:59.999000
| 46,345.78546
| 26
| 81.415
| 10,696.04932
|
2019-12-31T01:26:00
| 131.37
| 131.4
| 131.37
| 131.4
| 62.997
| 2019-12-31T01:26:59.999000
| 8,276.32023
| 6
| 13.478
| 1,771.0092
|
2019-12-31T01:27:00
| 131.4
| 131.41
| 131.35
| 131.37
| 110.722
| 2019-12-31T01:27:59.999000
| 14,544.06293
| 12
| 101.484
| 13,330.45925
|
2019-12-31T01:28:00
| 131.33
| 131.34
| 131.31
| 131.33
| 144.421
| 2019-12-31T01:28:59.999000
| 18,964.53218
| 9
| 12.244
| 1,608.06962
|
2019-12-31T01:29:00
| 131.33
| 131.35
| 131.33
| 131.35
| 891.044
| 2019-12-31T01:29:59.999000
| 117,029.70619
| 18
| 881.64
| 115,794.58483
|
2019-12-31T01:30:00
| 131.35
| 131.37
| 131.35
| 131.37
| 80.189
| 2019-12-31T01:30:59.999000
| 10,534.29377
| 9
| 80.189
| 10,534.29377
|
2019-12-31T01:31:00
| 131.37
| 131.39
| 131.34
| 131.35
| 86.068
| 2019-12-31T01:31:59.999000
| 11,305.78582
| 7
| 5.107
| 670.90978
|
2019-12-31T01:32:00
| 131.34
| 131.35
| 131.31
| 131.31
| 106.051
| 2019-12-31T01:32:59.999000
| 13,925.70531
| 8
| 8.261
| 1,084.87983
|
2019-12-31T01:33:00
| 131.31
| 131.39
| 131.31
| 131.39
| 64.722
| 2019-12-31T01:33:59.999000
| 8,501.23617
| 8
| 56.819
| 7,463.49324
|
2019-12-31T01:34:00
| 131.41
| 131.41
| 131.41
| 131.41
| 189.836
| 2019-12-31T01:34:59.999000
| 24,946.34876
| 14
| 189.836
| 24,946.34876
|
2019-12-31T01:35:00
| 131.41
| 131.51
| 131.41
| 131.51
| 266.671
| 2019-12-31T01:35:59.999000
| 35,061.57101
| 22
| 121.094
| 15,922.84885
|
2019-12-31T01:36:00
| 131.51
| 131.6
| 131.51
| 131.6
| 222.208
| 2019-12-31T01:36:59.999000
| 29,232.89164
| 25
| 212.186
| 27,914.49842
|
2019-12-31T01:37:00
| 131.6
| 131.67
| 131.6
| 131.67
| 196.035
| 2019-12-31T01:37:59.999000
| 25,809.36825
| 22
| 81.568
| 10,739.23628
|
2019-12-31T01:38:00
| 131.67
| 131.67
| 131.47
| 131.61
| 462.854
| 2019-12-31T01:38:59.999000
| 60,907.48295
| 33
| 178.544
| 23,485.83406
|
2019-12-31T01:39:00
| 131.61
| 131.61
| 131.51
| 131.53
| 246.387
| 2019-12-31T01:39:59.999000
| 32,416.72584
| 32
| 23.935
| 3,149.01622
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 48