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
2023-12-31T05:21:00
42,230
42,230.01
42,230
42,230.01
2.76897
2023-12-31T05:21:59.999000
116,933.607156
252
0.40559
17,128.069756
2023-12-31T05:22:00
42,230.01
42,230.01
42,220
42,220.04
7.0172
2023-12-31T05:22:59.999000
296,309.517724
414
1.28089
54,084.693997
2023-12-31T05:23:00
42,220.04
42,220.04
42,220.03
42,220.04
3.67179
2023-12-31T05:23:59.999000
155,023.093245
183
0.92916
39,229.172366
2023-12-31T05:24:00
42,220.04
42,220.04
42,220.03
42,220.03
1.32223
2023-12-31T05:24:59.999000
55,824.598699
256
0.84323
35,601.204329
2023-12-31T05:25:00
42,220.03
42,240.18
42,220.03
42,230
10.15335
2023-12-31T05:25:59.999000
428,785.147038
514
8.7825
370,888.570234
2023-12-31T05:26:00
42,230
42,230.01
42,222
42,222
9.45641
2023-12-31T05:26:59.999000
399,314.305933
463
1.28256
54,153.505252
2023-12-31T05:27:00
42,222
42,222.01
42,220
42,220
2.92925
2023-12-31T05:27:59.999000
123,677.140831
339
0.58857
24,850.388341
2023-12-31T05:28:00
42,220
42,220.01
42,220
42,220.01
4.54317
2023-12-31T05:28:59.999000
191,812.647712
211
1.03121
43,537.696512
2023-12-31T05:29:00
42,220.01
42,220.01
42,220
42,220
3.37723
2023-12-31T05:29:59.999000
142,586.678008
284
2.74082
115,717.447808
2023-12-31T05:30:00
42,220
42,220.01
42,210
42,220
18.59289
2023-12-31T05:30:59.999000
784,940.913609
505
5.63121
237,707.470205
2023-12-31T05:31:00
42,220
42,230.03
42,219.99
42,230.03
9.20978
2023-12-31T05:31:59.999000
388,854.31269
463
8.14273
343,800.846019
2023-12-31T05:32:00
42,230.03
42,230.03
42,219.99
42,226.4
5.28276
2023-12-31T05:32:59.999000
223,062.244396
379
2.49834
105,485.062244
2023-12-31T05:33:00
42,226.4
42,226.4
42,220
42,220.34
4.11279
2023-12-31T05:33:59.999000
173,660.419228
312
0.55183
23,300.588701
2023-12-31T05:34:00
42,220.34
42,220.35
42,220.34
42,220.35
2.07665
2023-12-31T05:34:59.999000
87,676.880512
216
1.1451
48,346.522785
2023-12-31T05:35:00
42,220.35
42,220.35
42,220.34
42,220.34
2.9403
2023-12-31T05:35:59.999000
124,140.482932
304
1.72303
72,746.929661
2023-12-31T05:36:00
42,220.34
42,220.35
42,208
42,208.01
14.25475
2023-12-31T05:36:59.999000
601,814.839154
505
0.8691
36,690.638626
2023-12-31T05:37:00
42,208.01
42,224.58
42,207.42
42,218.35
9.86632
2023-12-31T05:37:59.999000
416,518.046682
457
7.10767
300,042.703638
2023-12-31T05:38:00
42,218.08
42,218.08
42,214.37
42,214.38
4.19335
2023-12-31T05:38:59.999000
177,020.799809
295
2.9189
123,219.644292
2023-12-31T05:39:00
42,214.38
42,221.72
42,214.37
42,221.71
3.36178
2023-12-31T05:39:59.999000
141,926.096683
343
2.32546
98,171.421586
2023-12-31T05:40:00
42,221.71
42,235.37
42,221.71
42,235.37
5.12248
2023-12-31T05:40:59.999000
216,305.934373
377
4.63128
195,562.158566
2023-12-31T05:41:00
42,235.36
42,235.37
42,216.72
42,216.72
7.72013
2023-12-31T05:41:59.999000
326,003.937426
459
0.6761
28,544.660773
2023-12-31T05:42:00
42,216.73
42,216.73
42,214.33
42,214.34
1.87526
2023-12-31T05:42:59.999000
79,163.96388
231
0.64107
27,062.577575
2023-12-31T05:43:00
42,214.34
42,216.73
42,214.33
42,216.01
6.22025
2023-12-31T05:43:59.999000
262,587.990096
326
4.80555
202,864.378034
2023-12-31T05:44:00
42,216.02
42,254.57
42,208.89
42,254.57
25.32338
2023-12-31T05:44:59.999000
1,069,212.392472
649
23.85338
1,007,158.507863
2023-12-31T05:45:00
42,248
42,271.1
42,248
42,271.09
11.41999
2023-12-31T05:45:59.999000
482,651.290149
460
8.11042
342,775.177411
2023-12-31T05:46:00
42,271.09
42,285.34
42,271.09
42,285.34
7.17393
2023-12-31T05:46:59.999000
303,288.614823
462
6.03032
254,941.887499
2023-12-31T05:47:00
42,285.34
42,316
42,285.33
42,309.68
12.44572
2023-12-31T05:47:59.999000
526,474.305715
652
10.61333
448,945.379099
2023-12-31T05:48:00
42,309.68
42,309.69
42,273.02
42,292.49
59.57956
2023-12-31T05:48:59.999000
2,519,931.750199
1,067
19.41157
820,892.24417
2023-12-31T05:49:00
42,292.5
42,292.5
42,278
42,278.01
7.32677
2023-12-31T05:49:59.999000
309,802.565407
404
2.452
103,677.725929
2023-12-31T05:50:00
42,278.01
42,278.01
42,258.04
42,261.12
5.58326
2023-12-31T05:50:59.999000
235,979.308799
412
2.55061
107,794.221526
2023-12-31T05:51:00
42,261.12
42,261.13
42,252.95
42,252.95
4.54214
2023-12-31T05:51:59.999000
191,950.808614
284
1.64143
69,365.598544
2023-12-31T05:52:00
42,252.95
42,252.96
42,250.99
42,250.99
2.04226
2023-12-31T05:52:59.999000
86,290.49502
218
0.34349
14,513.106383
2023-12-31T05:53:00
42,250.99
42,258
42,242.75
42,255.99
6.78338
2023-12-31T05:53:59.999000
286,596.142744
473
5.41645
228,842.055214
2023-12-31T05:54:00
42,256
42,256
42,237.79
42,237.79
4.83815
2023-12-31T05:54:59.999000
204,404.965187
380
0.36223
15,302.754967
2023-12-31T05:55:00
42,237.79
42,237.8
42,223.06
42,223.07
5.80915
2023-12-31T05:55:59.999000
245,348.081003
364
2.0851
88,065.650547
2023-12-31T05:56:00
42,223.06
42,227.09
42,221.29
42,222.48
4.82745
2023-12-31T05:56:59.999000
203,832.815642
419
2.75867
116,477.075884
2023-12-31T05:57:00
42,222.47
42,222.48
42,222.47
42,222.47
0.93285
2023-12-31T05:57:59.999000
39,387.23436
222
0.32201
13,596.060785
2023-12-31T05:58:00
42,222.47
42,222.48
42,212.88
42,212.89
6.04488
2023-12-31T05:58:59.999000
255,204.118262
402
0.55227
23,315.753281
2023-12-31T05:59:00
42,212.88
42,212.89
42,194.65
42,198
13.71596
2023-12-31T05:59:59.999000
578,913.761497
542
2.22035
93,719.594204
2023-12-31T06:00:00
42,198
42,209.39
42,197.99
42,209.39
8.87164
2023-12-31T06:00:59.999000
374,408.745697
444
6.7326
284,130.460806
2023-12-31T06:01:00
42,209.38
42,209.39
42,198.02
42,198.02
10.39178
2023-12-31T06:01:59.999000
438,598.624392
424
1.36032
57,409.533214
2023-12-31T06:02:00
42,198.02
42,198.03
42,192
42,192
4.02517
2023-12-31T06:02:59.999000
169,843.472994
423
1.2105
51,076.3745
2023-12-31T06:03:00
42,192.01
42,197.06
42,192
42,197.05
7.17334
2023-12-31T06:03:59.999000
302,662.034993
485
6.21759
262,336.062516
2023-12-31T06:04:00
42,197.06
42,197.06
42,197.05
42,197.06
1.5623
2023-12-31T06:04:59.999000
65,924.460594
288
0.93791
39,577.044545
2023-12-31T06:05:00
42,197.06
42,205.87
42,197.05
42,205.87
3.91403
2023-12-31T06:05:59.999000
165,164.41319
510
3.33619
140,780.878
2023-12-31T06:06:00
42,205.87
42,235.5
42,205.86
42,234.58
12.2001
2023-12-31T06:06:59.999000
515,097.593116
622
11.73244
495,350.959842
2023-12-31T06:07:00
42,234.58
42,234.59
42,231.52
42,234.58
4.03212
2023-12-31T06:07:59.999000
170,287.159183
329
2.55394
107,857.767578
2023-12-31T06:08:00
42,234.59
42,234.59
42,227.45
42,227.46
4.59962
2023-12-31T06:08:59.999000
194,254.162614
374
0.79993
33,783.302126
2023-12-31T06:09:00
42,227.45
42,231.24
42,227.45
42,231.23
6.17684
2023-12-31T06:09:59.999000
260,843.068513
451
3.46414
146,288.833379
2023-12-31T06:10:00
42,231.23
42,237.32
42,231.23
42,237.32
4.91302
2023-12-31T06:10:59.999000
207,487.360825
442
4.23408
178,814.493539
2023-12-31T06:11:00
42,237.32
42,248.98
42,237.31
42,248.98
10.06473
2023-12-31T06:11:59.999000
425,160.480413
498
7.40443
312,784.712873
2023-12-31T06:12:00
42,248.97
42,248.98
42,248.97
42,248.97
5.28412
2023-12-31T06:12:59.999000
223,248.660889
339
3.35321
141,669.702226
2023-12-31T06:13:00
42,248.98
42,260
42,248.97
42,257.89
7.46913
2023-12-31T06:13:59.999000
315,606.480413
462
4.84728
204,810.782037
2023-12-31T06:14:00
42,257.88
42,257.89
42,252
42,252
3.55604
2023-12-31T06:14:59.999000
150,251.441042
338
1.91335
80,843.045708
2023-12-31T06:15:00
42,252.01
42,268.05
42,252
42,268.04
8.58424
2023-12-31T06:15:59.999000
362,797.991954
433
4.91474
207,703.883111
2023-12-31T06:16:00
42,268.04
42,268.05
42,256.91
42,256.92
8.23054
2023-12-31T06:16:59.999000
347,854.651808
370
2.11525
89,389.703071
2023-12-31T06:17:00
42,256.91
42,256.92
42,256.91
42,256.91
1.99721
2023-12-31T06:17:59.999000
84,395.932896
274
0.9675
40,883.5701
2023-12-31T06:18:00
42,256.92
42,256.92
42,256.91
42,256.91
3.76249
2023-12-31T06:18:59.999000
158,991.225982
274
2.46756
104,271.485515
2023-12-31T06:19:00
42,256.91
42,256.92
42,256.91
42,256.92
2.17111
2023-12-31T06:19:59.999000
91,744.403945
297
0.40748
17,218.849762
2023-12-31T06:20:00
42,256.91
42,256.92
42,256.91
42,256.91
3.20158
2023-12-31T06:20:59.999000
135,288.900338
320
2.24201
94,740.437209
2023-12-31T06:21:00
42,256.92
42,256.92
42,248.9
42,248.9
7.25353
2023-12-31T06:21:59.999000
306,494.994668
374
1.35967
57,451.539275
2023-12-31T06:22:00
42,248.9
42,248.91
42,243.57
42,243.58
4.7794
2023-12-31T06:22:59.999000
201,915.163098
291
2.28095
96,363.961941
2023-12-31T06:23:00
42,243.58
42,248.91
42,237.31
42,244.46
11.89441
2023-12-31T06:23:59.999000
502,469.059614
547
4.19579
177,235.898316
2023-12-31T06:24:00
42,244.46
42,244.6
42,237.58
42,240.17
17.32703
2023-12-31T06:24:59.999000
731,937.730189
366
3.34324
141,215.315761
2023-12-31T06:25:00
42,240.17
42,244
42,240.17
42,243.3
6.13021
2023-12-31T06:25:59.999000
258,959.403258
418
2.6128
110,370.202558
2023-12-31T06:26:00
42,243.3
42,243.31
42,231.23
42,231.23
7.74573
2023-12-31T06:26:59.999000
327,157.454632
376
0.56996
24,074.591421
2023-12-31T06:27:00
42,231.23
42,231.24
42,231.18
42,231.18
2.37541
2023-12-31T06:27:59.999000
100,316.473963
287
0.48286
20,391.766927
2023-12-31T06:28:00
42,231.18
42,231.19
42,231.1
42,231.1
2.5079
2023-12-31T06:28:59.999000
105,911.435605
268
0.71833
30,335.888665
2023-12-31T06:29:00
42,231.1
42,231.11
42,228.35
42,228.35
3.78116
2023-12-31T06:29:59.999000
159,673.05842
324
2.42901
102,573.52109
2023-12-31T06:30:00
42,228.36
42,228.36
42,212.56
42,212.56
4.87653
2023-12-31T06:30:59.999000
205,893.901931
403
0.57264
24,174.114021
2023-12-31T06:31:00
42,212.56
42,218.33
42,212.56
42,218.33
11.98146
2023-12-31T06:31:59.999000
505,799.054258
462
6.36499
268,694.989872
2023-12-31T06:32:00
42,218.33
42,225.99
42,218.32
42,220.94
6.83978
2023-12-31T06:32:59.999000
288,792.531054
374
2.78302
117,498.949731
2023-12-31T06:33:00
42,220.94
42,226.02
42,220.94
42,226.02
4.18719
2023-12-31T06:33:59.999000
176,791.421775
367
2.82031
119,080.163303
2023-12-31T06:34:00
42,226.01
42,231.1
42,226.01
42,231.09
5.26297
2023-12-31T06:34:59.999000
222,244.613322
334
4.29737
181,467.771768
2023-12-31T06:35:00
42,231.09
42,249.14
42,231.09
42,249.13
5.74475
2023-12-31T06:35:59.999000
242,655.545951
419
4.11571
173,843.199062
2023-12-31T06:36:00
42,249.14
42,254
42,249.13
42,253.99
2.65699
2023-12-31T06:36:59.999000
112,265.512669
280
1.4977
63,281.579112
2023-12-31T06:37:00
42,254
42,254.01
42,253.99
42,254.01
4.43589
2023-12-31T06:37:59.999000
187,434.085161
350
2.5189
106,433.603541
2023-12-31T06:38:00
42,254.01
42,261.1
42,254
42,261.09
5.44345
2023-12-31T06:38:59.999000
230,022.438059
398
2.06866
87,413.767906
2023-12-31T06:39:00
42,261.09
42,261.1
42,252
42,252.01
5.87983
2023-12-31T06:39:59.999000
248,465.686008
371
0.98318
41,546.120705
2023-12-31T06:40:00
42,252.01
42,283.9
42,246.16
42,277.78
23.25503
2023-12-31T06:40:59.999000
982,920.746605
901
15.77171
666,617.012779
2023-12-31T06:41:00
42,277.78
42,277.79
42,263.25
42,265.99
22.74505
2023-12-31T06:41:59.999000
961,482.670034
514
6.49089
274,357.173493
2023-12-31T06:42:00
42,266
42,274
42,265.99
42,268.6
20.42547
2023-12-31T06:42:59.999000
863,436.653794
489
4.44387
187,849.09068
2023-12-31T06:43:00
42,268.6
42,268.61
42,268.6
42,268.6
5.94132
2023-12-31T06:43:59.999000
251,131.319182
346
4.06297
171,736.094372
2023-12-31T06:44:00
42,268.6
42,268.61
42,268.6
42,268.6
3.92983
2023-12-31T06:44:59.999000
166,108.437253
302
2.49146
105,310.551071
2023-12-31T06:45:00
42,268.61
42,279.19
42,268.6
42,279.18
7.14375
2023-12-31T06:45:59.999000
301,970.358583
451
5.92042
250,257.993825
2023-12-31T06:46:00
42,279.19
42,279.19
42,273.95
42,273.96
6.97977
2023-12-31T06:46:59.999000
295,085.004609
382
1.08258
45,769.596519
2023-12-31T06:47:00
42,273.95
42,274
42,273.95
42,273.96
12.25538
2023-12-31T06:47:59.999000
518,083.718423
291
8.0839
341,738.649123
2023-12-31T06:48:00
42,273.96
42,273.96
42,273.95
42,273.95
1.75303
2023-12-31T06:48:59.999000
74,107.50658
224
0.4011
16,956.085356
2023-12-31T06:49:00
42,273.96
42,273.96
42,273.95
42,273.96
2.44646
2023-12-31T06:49:59.999000
103,421.542003
227
1.42862
60,393.424735
2023-12-31T06:50:00
42,273.96
42,273.96
42,273.91
42,273.92
2.57013
2023-12-31T06:50:59.999000
108,649.522387
269
0.55234
23,349.597584
2023-12-31T06:51:00
42,273.91
42,273.92
42,254.02
42,254.02
9.42866
2023-12-31T06:51:59.999000
398,524.767963
468
1.06605
45,056.927257
2023-12-31T06:52:00
42,254.02
42,254.03
42,251.1
42,251.1
2.85392
2023-12-31T06:52:59.999000
120,582.370653
273
1.51404
63,970.111403
2023-12-31T06:53:00
42,251.1
42,268.79
42,251.1
42,268.79
6.83717
2023-12-31T06:53:59.999000
288,934.062903
507
6.3928
270,155.391675
2023-12-31T06:54:00
42,268.79
42,268.79
42,268.78
42,268.78
1.59277
2023-12-31T06:54:59.999000
67,324.45548
265
1.07598
45,480.372664
2023-12-31T06:55:00
42,268.78
42,268.79
42,258.82
42,258.82
6.86185
2023-12-31T06:55:59.999000
290,031.925338
399
2.7617
116,733.183146
2023-12-31T06:56:00
42,258.82
42,258.83
42,258.82
42,258.83
1.64503
2023-12-31T06:56:59.999000
69,517.030098
250
0.34334
14,509.146692
2023-12-31T06:57:00
42,258.82
42,258.83
42,252.67
42,252.68
2.55568
2023-12-31T06:57:59.999000
107,996.199156
295
0.8335
35,221.388766
2023-12-31T06:58:00
42,252.68
42,252.68
42,252.67
42,252.67
0.76214
2023-12-31T06:58:59.999000
32,202.453418
236
0.35043
14,806.606652
2023-12-31T06:59:00
42,252.68
42,252.68
42,252.67
42,252.68
1.9411
2023-12-31T06:59:59.999000
82,016.666552
236
0.88153
37,247.005
2023-12-31T07:00:00
42,252.67
42,257.34
42,252.67
42,252.69
15.77247
2023-12-31T07:00:59.999000
666,489.199622
503
9.67659
408,894.98193