Datasets:

Kicel
/

bitcoin-data

Modalities:

Tabular

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

xet

Community

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (2)

train · 3.34M rows

Search is not available for this dataset

open_time timestamp[ms]	open float64 2.83k 69k	high float64 2.83k 69k	low float64 2.82k 68.8k	close float64 2.82k 69k	volume float64 0 5.88k	close_time timestamp[ms]	quote_asset_volume float64 0 146M	number_of_trades int64 0 107k	taker_buy_base_asset_volume float64 0 3.54k	taker_buy_quote_asset_volume float64 0 89.5M
2017-08-17T04:00:00	4,261.48	4,261.48	4,261.48	4,261.48	1.775183	2017-08-17T04:00:59.999000	7,564.906851	3	0.075183	320.390851
2017-08-17T04:01:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:01:59.999000	0	0	0	0
2017-08-17T04:02:00	4,280.56	4,280.56	4,280.56	4,280.56	0.261074	2017-08-17T04:02:59.999000	1,117.542921	2	0.261074	1,117.542921
2017-08-17T04:03:00	4,261.48	4,261.48	4,261.48	4,261.48	0.012008	2017-08-17T04:03:59.999000	51.171852	3	0.012008	51.171852
2017-08-17T04:04:00	4,261.48	4,261.48	4,261.48	4,261.48	0.140796	2017-08-17T04:04:59.999000	599.999338	1	0.140796	599.999338
2017-08-17T04:05:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:05:59.999000	0	0	0	0
2017-08-17T04:06:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:06:59.999000	0	0	0	0
2017-08-17T04:07:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:07:59.999000	0	0	0	0
2017-08-17T04:08:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:08:59.999000	0	0	0	0
2017-08-17T04:09:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:09:59.999000	0	0	0	0
2017-08-17T04:10:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:10:59.999000	0	0	0	0
2017-08-17T04:11:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:11:59.999000	0	0	0	0
2017-08-17T04:12:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:12:59.999000	0	0	0	0
2017-08-17T04:13:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:13:59.999000	0	0	0	0
2017-08-17T04:14:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:14:59.999000	0	0	0	0
2017-08-17T04:15:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:15:59.999000	0	0	0	0
2017-08-17T04:16:00	4,261.48	4,261.48	4,261.48	4,261.48	0	2017-08-17T04:16:59.999000	0	0	0	0
2017-08-17T04:17:00	4,261.48	4,264.88	4,261.48	4,264.88	0.075455	2017-08-17T04:17:59.999000	321.603336	2	0.075455	321.603336
2017-08-17T04:18:00	4,264.88	4,264.88	4,264.88	4,264.88	0	2017-08-17T04:18:59.999000	0	0	0	0
2017-08-17T04:19:00	4,261.48	4,261.48	4,261.48	4,261.48	0.409211	2017-08-17T04:19:59.999000	1,743.844492	7	0.01	42.6148
2017-08-17T04:20:00	4,264.88	4,264.88	4,264.88	4,264.88	1.483014	2017-08-17T04:20:59.999000	6,324.876748	6	1.483014	6,324.876748
2017-08-17T04:21:00	4,264.88	4,266.29	4,264.88	4,266.29	0.845556	2017-08-17T04:21:59.999000	3,606.284376	5	0.063477	270.81129
2017-08-17T04:22:00	4,266.29	4,266.29	4,266.29	4,266.29	0	2017-08-17T04:22:59.999000	0	0	0	0
2017-08-17T04:23:00	4,266.29	4,266.29	4,266.29	4,266.29	0	2017-08-17T04:23:59.999000	0	0	0	0
2017-08-17T04:24:00	4,266.29	4,266.29	4,266.29	4,266.29	0	2017-08-17T04:24:59.999000	0	0	0	0
2017-08-17T04:25:00	4,266.29	4,266.29	4,266.29	4,266.29	0.467435	2017-08-17T04:25:59.999000	1,994.213266	6	0.226523	966.41281
2017-08-17T04:26:00	4,266.29	4,266.29	4,266.29	4,266.29	0	2017-08-17T04:26:59.999000	0	0	0	0
2017-08-17T04:27:00	4,266.29	4,266.29	4,266.29	4,266.29	0.405513	2017-08-17T04:27:59.999000	1,730.036057	3	0.405513	1,730.036057
2017-08-17T04:28:00	4,266.29	4,266.29	4,261.32	4,266.29	2.963132	2017-08-17T04:28:59.999000	12,632.733815	8	1.183131	5,047.579954
2017-08-17T04:29:00	4,270.41	4,270.41	4,261.45	4,261.45	2.470549	2017-08-17T04:29:59.999000	10,537.540955	3	0	0
2017-08-17T04:30:00	4,280	4,280.56	4,274.67	4,280	1.696723	2017-08-17T04:30:59.999000	7,257.322192	9	1.696723	7,257.322192
2017-08-17T04:31:00	4,274.67	4,274.67	4,274.67	4,274.67	0.459109	2017-08-17T04:31:59.999000	1,962.539469	1	0.459109	1,962.539469
2017-08-17T04:32:00	4,274.67	4,274.67	4,274.67	4,274.67	0.702048	2017-08-17T04:32:59.999000	3,001.023524	5	0.702048	3,001.023524
2017-08-17T04:33:00	4,267.99	4,267.99	4,267.99	4,267.99	4.127747	2017-08-17T04:33:59.999000	17,617.182919	1	4.127747	17,617.182919
2017-08-17T04:34:00	4,296.63	4,296.63	4,296.63	4,296.63	0.952506	2017-08-17T04:34:59.999000	4,092.565855	7	0.888064	3,815.682424
2017-08-17T04:35:00	4,300.38	4,300.38	4,300.38	4,300.38	1.038218	2017-08-17T04:35:59.999000	4,464.731923	4	1.038218	4,464.731923
2017-08-17T04:36:00	4,300.38	4,300.38	4,300.38	4,300.38	0	2017-08-17T04:36:59.999000	0	0	0	0
2017-08-17T04:37:00	4,300.38	4,300.38	4,300.38	4,300.38	0.64729	2017-08-17T04:37:59.999000	2,783.59297	2	0.64729	2,783.59297
2017-08-17T04:38:00	4,300.38	4,300.38	4,300.38	4,300.38	0.630048	2017-08-17T04:38:59.999000	2,709.445818	2	0.630048	2,709.445818
2017-08-17T04:39:00	4,300.38	4,300.38	4,300.38	4,300.38	3.31104	2017-08-17T04:39:59.999000	14,238.730195	6	3.31104	14,238.730195
2017-08-17T04:40:00	4,300.38	4,300.38	4,300.38	4,300.38	1.728714	2017-08-17T04:40:59.999000	7,434.127111	4	1.728714	7,434.127111
2017-08-17T04:41:00	4,300.38	4,300.38	4,300.38	4,300.38	0.945344	2017-08-17T04:41:59.999000	4,065.338431	3	0	0
2017-08-17T04:42:00	4,300.38	4,300.38	4,300.38	4,300.38	0.624984	2017-08-17T04:42:59.999000	2,687.668694	5	0.624984	2,687.668694
2017-08-17T04:43:00	4,300.38	4,310.07	4,300.38	4,310.07	0.979833	2017-08-17T04:43:59.999000	4,218.376988	6	0.487384	2,100.659157
2017-08-17T04:44:00	4,301.03	4,310.07	4,301.03	4,310.07	4.079948	2017-08-17T04:44:59.999000	17,548.27148	3	4.079948	17,548.27148
2017-08-17T04:45:00	4,310.07	4,310.07	4,310.07	4,310.07	0.129749	2017-08-17T04:45:59.999000	559.227272	2	0.129749	559.227272
2017-08-17T04:46:00	4,310.07	4,310.07	4,310.07	4,310.07	0.698374	2017-08-17T04:46:59.999000	3,010.040826	3	0.698374	3,010.040826
2017-08-17T04:47:00	4,310.07	4,310.07	4,310.07	4,310.07	0.292919	2017-08-17T04:47:59.999000	1,262.501394	3	0.292919	1,262.501394
2017-08-17T04:48:00	4,310.07	4,310.07	4,310.07	4,310.07	0.235205	2017-08-17T04:48:59.999000	1,013.750014	3	0.235205	1,013.750014
2017-08-17T04:49:00	4,310.07	4,310.07	4,292.01	4,292.01	1.091853	2017-08-17T04:49:59.999000	4,687.90286	3	0.091853	395.89286
2017-08-17T04:50:00	4,292.01	4,310.07	4,292.01	4,310.07	1.24766	2017-08-17T04:50:59.999000	5,360.310875	7	0.481725	2,071.71941
2017-08-17T04:51:00	4,301.39	4,313.62	4,301.39	4,313.62	0.611023	2017-08-17T04:51:59.999000	2,630.559973	2	0.189023	815.373393
2017-08-17T04:52:00	4,313.61	4,313.62	4,313.6	4,313.6	2.011601	2017-08-17T04:52:59.999000	8,677.252306	4	2.011601	8,677.252306
2017-08-17T04:53:00	4,313.61	4,313.61	4,313.6	4,313.6	0.563374	2017-08-17T04:53:59.999000	2,430.173807	3	0.191304	825.208934
2017-08-17T04:54:00	4,313.6	4,313.6	4,313.6	4,313.6	0.325225	2017-08-17T04:54:59.999000	1,402.89056	5	0.325225	1,402.89056
2017-08-17T04:55:00	4,302.48	4,313.6	4,291.37	4,291.37	4.635124	2017-08-17T04:55:59.999000	19,944.725144	7	4.483624	19,294.582589
2017-08-17T04:56:00	4,313.6	4,313.6	4,313.6	4,313.6	0.213562	2017-08-17T04:56:59.999000	921.221043	3	0	0
2017-08-17T04:57:00	4,313.62	4,313.62	4,308.83	4,308.83	1.332596	2017-08-17T04:57:59.999000	5,745.819792	12	1.112144	4,795.929601
2017-08-17T04:58:00	4,308.83	4,308.83	4,308.83	4,308.83	0	2017-08-17T04:58:59.999000	0	0	0	0
2017-08-17T04:59:00	4,308.83	4,308.83	4,308.83	4,308.83	0.560266	2017-08-17T04:59:59.999000	2,414.090949	7	0.560266	2,414.090949
2017-08-17T05:00:00	4,308.83	4,308.83	4,308.83	4,308.83	0	2017-08-17T05:00:59.999000	0	0	0	0
2017-08-17T05:01:00	4,308.83	4,308.83	4,308.83	4,308.83	0.136105	2017-08-17T05:01:59.999000	586.453307	3	0.136105	586.453307
2017-08-17T05:02:00	4,308.83	4,308.83	4,308.83	4,308.83	0	2017-08-17T05:02:59.999000	0	0	0	0
2017-08-17T05:03:00	4,308.83	4,308.83	4,308.83	4,308.83	0.21717	2017-08-17T05:03:59.999000	935.748611	7	0.21717	935.748611
2017-08-17T05:04:00	4,308.83	4,308.83	4,304.31	4,304.31	0.12958	2017-08-17T05:04:59.999000	557.854551	3	0.02258	97.293381
2017-08-17T05:05:00	4,308.83	4,328.69	4,308.83	4,328.69	3.256981	2017-08-17T05:05:59.999000	14,036.642644	7	1.839463	7,928.79856
2017-08-17T05:06:00	4,328.69	4,328.69	4,328.69	4,328.69	0.512132	2017-08-17T05:06:59.999000	2,216.860667	6	0.512132	2,216.860667
2017-08-17T05:07:00	4,328.69	4,328.69	4,328.69	4,328.69	0.342269	2017-08-17T05:07:59.999000	1,481.576398	5	0.342269	1,481.576398
2017-08-17T05:08:00	4,328.69	4,328.69	4,328.69	4,328.69	0.152537	2017-08-17T05:08:59.999000	660.285387	2	0.152537	660.285387
2017-08-17T05:09:00	4,328.69	4,328.69	4,328.69	4,328.69	0.010853	2017-08-17T05:09:59.999000	46.979273	1	0.010853	46.979273
2017-08-17T05:10:00	4,328.69	4,328.69	4,328.69	4,328.69	0.155944	2017-08-17T05:10:59.999000	675.033233	6	0.155944	675.033233
2017-08-17T05:11:00	4,328.69	4,328.69	4,328.69	4,328.69	0	2017-08-17T05:11:59.999000	0	0	0	0
2017-08-17T05:12:00	4,320	4,320	4,320	4,320	0.064332	2017-08-17T05:12:59.999000	277.91424	2	0.064332	277.91424
2017-08-17T05:13:00	4,320	4,320	4,304.31	4,304.31	0.12325	2017-08-17T05:13:59.999000	531.1848	2	0.04325	186.84
2017-08-17T05:14:00	4,304.31	4,304.31	4,304.31	4,304.31	0	2017-08-17T05:14:59.999000	0	0	0	0
2017-08-17T05:15:00	4,320	4,320	4,320	4,320	0.63019	2017-08-17T05:15:59.999000	2,722.4208	2	0.63019	2,722.4208
2017-08-17T05:16:00	4,312.14	4,319.99	4,312.14	4,319.99	4.193217	2017-08-17T05:16:59.999000	18,082.485831	5	4.145657	17,877.027107
2017-08-17T05:17:00	4,319.99	4,319.99	4,319.99	4,319.99	0	2017-08-17T05:17:59.999000	0	0	0	0
2017-08-17T05:18:00	4,320	4,320	4,320	4,320	0.083587	2017-08-17T05:18:59.999000	361.09584	1	0.083587	361.09584
2017-08-17T05:19:00	4,320	4,320	4,320	4,320	0.544539	2017-08-17T05:19:59.999000	2,352.40848	3	0.544539	2,352.40848
2017-08-17T05:20:00	4,320	4,320	4,320	4,320	0.956569	2017-08-17T05:20:59.999000	4,132.37808	3	0.956569	4,132.37808
2017-08-17T05:21:00	4,320	4,320	4,320	4,320	0	2017-08-17T05:21:59.999000	0	0	0	0
2017-08-17T05:22:00	4,320	4,320	4,320	4,320	0.241428	2017-08-17T05:22:59.999000	1,042.96896	4	0.241428	1,042.96896
2017-08-17T05:23:00	4,320	4,320	4,320	4,320	0.062136	2017-08-17T05:23:59.999000	268.42752	2	0.062136	268.42752
2017-08-17T05:24:00	4,320	4,320	4,320	4,320	2.18634	2017-08-17T05:24:59.999000	9,444.9888	2	2.18634	9,444.9888
2017-08-17T05:25:00	4,319.22	4,319.22	4,319.22	4,319.22	4.112028	2017-08-17T05:25:59.999000	17,760.753578	1	4.112028	17,760.753578
2017-08-17T05:26:00	4,320	4,320	4,320	4,320	2.081048	2017-08-17T05:26:59.999000	8,990.12736	2	2.081048	8,990.12736
2017-08-17T05:27:00	4,320	4,320	4,320	4,320	0.06254	2017-08-17T05:27:59.999000	270.1728	1	0.06254	270.1728
2017-08-17T05:28:00	4,320	4,320	4,320	4,320	0	2017-08-17T05:28:59.999000	0	0	0	0
2017-08-17T05:29:00	4,320	4,320	4,320	4,320	0.793873	2017-08-17T05:29:59.999000	3,429.53136	3	0.793873	3,429.53136
2017-08-17T05:30:00	4,320	4,320	4,320	4,320	0.179009	2017-08-17T05:30:59.999000	773.31888	3	0.179009	773.31888
2017-08-17T05:31:00	4,320	4,320	4,320	4,320	0.590538	2017-08-17T05:31:59.999000	2,551.12416	4	0.590538	2,551.12416
2017-08-17T05:32:00	4,320	4,320	4,320	4,320	0.048053	2017-08-17T05:32:59.999000	207.58896	1	0.048053	207.58896
2017-08-17T05:33:00	4,320	4,320	4,320	4,320	0.030719	2017-08-17T05:33:59.999000	132.70608	1	0.030719	132.70608
2017-08-17T05:34:00	4,320	4,320	4,320	4,320	0.179059	2017-08-17T05:34:59.999000	773.53488	2	0.179059	773.53488
2017-08-17T05:35:00	4,320	4,320	4,320	4,320	0.501599	2017-08-17T05:35:59.999000	2,166.90768	5	0.501599	2,166.90768
2017-08-17T05:36:00	4,320	4,320	4,320	4,320	0.019386	2017-08-17T05:36:59.999000	83.74752	1	0.019386	83.74752
2017-08-17T05:37:00	4,320	4,320	4,320	4,320	0.373933	2017-08-17T05:37:59.999000	1,615.39056	6	0.373933	1,615.39056
2017-08-17T05:38:00	4,320	4,320	4,320	4,320	0.09839	2017-08-17T05:38:59.999000	425.0448	1	0.09839	425.0448
2017-08-17T05:39:00	4,291.37	4,291.37	4,291.37	4,291.37	0.134767	2017-08-17T05:39:59.999000	578.335061	1	0	0

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 8