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
2023-12-31T07:01:00
42,252.69
42,252.69
42,252.68
42,252.68
2.89501
2023-12-31T07:01:59.999000
122,321.938307
248
0.71797
30,336.163839
2023-12-31T07:02:00
42,252.69
42,271.1
42,252.68
42,271.1
9.07325
2023-12-31T07:02:59.999000
383,427.667539
547
8.16135
344,894.164716
2023-12-31T07:03:00
42,271.1
42,300
42,271.09
42,300
9.11409
2023-12-31T07:03:59.999000
385,394.953419
627
7.81364
330,405.236052
2023-12-31T07:04:00
42,299.99
42,332.52
42,299.99
42,318.07
41.58299
2023-12-31T07:04:59.999000
1,759,791.143438
874
28.15645
1,191,516.464326
2023-12-31T07:05:00
42,318.08
42,350
42,318.07
42,350
20.16875
2023-12-31T07:05:59.999000
853,901.961347
1,006
18.1756
769,514.302547
2023-12-31T07:06:00
42,349.99
42,350
42,318.08
42,318.09
39.31474
2023-12-31T07:06:59.999000
1,664,214.752362
900
5.32116
225,266.717041
2023-12-31T07:07:00
42,318.08
42,318.09
42,313.45
42,313.45
8.41335
2023-12-31T07:07:59.999000
356,013.513056
379
3.6639
155,036.549543
2023-12-31T07:08:00
42,313.45
42,313.46
42,304.98
42,310.11
14.44101
2023-12-31T07:08:59.999000
610,971.093624
474
7.93469
335,690.407844
2023-12-31T07:09:00
42,310.11
42,320.51
42,310.11
42,320.46
10.64628
2023-12-31T07:09:59.999000
450,513.498362
400
7.31738
309,633.263068
2023-12-31T07:10:00
42,320.46
42,320.47
42,310.07
42,310.07
5.38201
2023-12-31T07:10:59.999000
227,752.779703
333
2.99699
126,827.590542
2023-12-31T07:11:00
42,310.07
42,310.08
42,307.95
42,307.96
5.46819
2023-12-31T07:11:59.999000
231,349.574508
347
3.57726
151,346.829383
2023-12-31T07:12:00
42,307.96
42,317.95
42,304.95
42,315.99
19.51824
2023-12-31T07:12:59.999000
825,791.927268
636
15.06005
637,154.340671
2023-12-31T07:13:00
42,316
42,317.76
42,313.99
42,314
9.90795
2023-12-31T07:13:59.999000
419,272.272082
391
0.86679
36,678.437905
2023-12-31T07:14:00
42,313.99
42,314.03
42,313.99
42,314.03
3.45775
2023-12-31T07:14:59.999000
146,311.279256
344
2.30256
97,430.555654
2023-12-31T07:15:00
42,314.03
42,314.03
42,314.02
42,314.02
4.30542
2023-12-31T07:15:59.999000
182,179.649745
336
2.1757
92,062.635071
2023-12-31T07:16:00
42,314.03
42,360.65
42,314.02
42,360.64
26.3128
2023-12-31T07:16:59.999000
1,113,799.310697
935
19.87892
841,432.550106
2023-12-31T07:17:00
42,360.64
42,391.57
42,360.64
42,386.04
32.20397
2023-12-31T07:17:59.999000
1,364,935.420329
1,847
25.13335
1,065,244.919849
2023-12-31T07:18:00
42,386.04
42,406.69
42,383.19
42,383.19
45.32131
2023-12-31T07:18:59.999000
1,921,492.579198
2,613
28.5556
1,210,691.17931
2023-12-31T07:19:00
42,383.2
42,414.66
42,383.19
42,414.65
43.06613
2023-12-31T07:19:59.999000
1,825,836.837338
2,054
36.52536
1,548,482.966779
2023-12-31T07:20:00
42,414.66
42,419.21
42,407.18
42,418
48.22907
2023-12-31T07:20:59.999000
2,045,556.454101
1,919
36.45131
1,545,999.425865
2023-12-31T07:21:00
42,418
42,478.9
42,415.76
42,452.63
134.95077
2023-12-31T07:21:59.999000
5,727,916.957243
7,230
90.94202
3,859,527.725713
2023-12-31T07:22:00
42,452.63
42,456
42,450
42,455.82
68.55578
2023-12-31T07:22:59.999000
2,910,264.821063
2,273
50.86108
2,159,109.2191
2023-12-31T07:23:00
42,455.81
42,487.79
42,441.72
42,446.66
132.50383
2023-12-31T07:23:59.999000
5,626,511.498901
2,823
46.41167
1,971,019.928455
2023-12-31T07:24:00
42,446.66
42,457.16
42,430
42,446.01
128.00629
2023-12-31T07:24:59.999000
5,433,033.891887
1,433
86.19228
3,658,284.601649
2023-12-31T07:25:00
42,446.01
42,448.96
42,430.12
42,448.95
58.23773
2023-12-31T07:25:59.999000
2,471,477.608491
1,224
47.76688
2,027,114.762469
2023-12-31T07:26:00
42,448.96
42,491.31
42,448.95
42,491.3
75.18317
2023-12-31T07:26:59.999000
3,192,981.461908
1,918
56.72008
2,408,816.155378
2023-12-31T07:27:00
42,491.3
42,529.9
42,484.2
42,501.86
145.63967
2023-12-31T07:27:59.999000
6,189,958.738971
3,286
103.38299
4,393,943.376166
2023-12-31T07:28:00
42,501.86
42,540.79
42,501.85
42,524.01
74.50424
2023-12-31T07:28:59.999000
3,167,504.933528
1,613
67.83284
2,883,799.264573
2023-12-31T07:29:00
42,524
42,566
42,513.39
42,533.71
117.18648
2023-12-31T07:29:59.999000
4,985,252.66655
2,960
83.38832
3,547,419.528021
2023-12-31T07:30:00
42,533.71
42,574.99
42,533.7
42,565.54
82.02227
2023-12-31T07:30:59.999000
3,491,178.726498
2,357
51.05879
2,173,146.911868
2023-12-31T07:31:00
42,565.55
42,656.93
42,565.54
42,650
181.78792
2023-12-31T07:31:59.999000
7,747,426.272471
6,573
130.14287
5,546,391.343383
2023-12-31T07:32:00
42,650
42,693
42,650
42,655.66
164.46484
2023-12-31T07:32:59.999000
7,017,501.706931
5,696
99.06925
4,226,925.465172
2023-12-31T07:33:00
42,655.66
42,690.99
42,647.99
42,662
67.66983
2023-12-31T07:33:59.999000
2,887,328.427618
1,754
50.27347
2,144,982.35495
2023-12-31T07:34:00
42,662.01
42,668.4
42,642
42,668.4
22.65381
2023-12-31T07:34:59.999000
966,301.66153
849
14.54257
620,281.630851
2023-12-31T07:35:00
42,668.39
42,668.66
42,640
42,640.01
33.17819
2023-12-31T07:35:59.999000
1,415,260.846629
1,055
15.75056
671,851.020112
2023-12-31T07:36:00
42,640.01
42,640.01
42,579.74
42,589.99
37.03441
2023-12-31T07:36:59.999000
1,577,886.040658
1,273
6.43042
273,879.506649
2023-12-31T07:37:00
42,589.99
42,598
42,528.65
42,530.02
33.78926
2023-12-31T07:37:59.999000
1,438,559.393076
1,357
10.01109
426,329.156085
2023-12-31T07:38:00
42,530.01
42,567.68
42,530.01
42,558.7
17.60583
2023-12-31T07:38:59.999000
749,158.274083
727
9.24057
393,173.117131
2023-12-31T07:39:00
42,558.7
42,570.01
42,547.2
42,570
27.41856
2023-12-31T07:39:59.999000
1,166,935.871956
799
15.90762
677,031.012319
2023-12-31T07:40:00
42,570
42,570.01
42,526
42,526
42.59529
2023-12-31T07:40:59.999000
1,812,513.077119
965
9.78454
416,395.231903
2023-12-31T07:41:00
42,526
42,530
42,466
42,475.99
43.71053
2023-12-31T07:41:59.999000
1,857,632.275699
1,995
10.89829
463,076.324193
2023-12-31T07:42:00
42,475.98
42,483.13
42,454.21
42,455.47
17.5169
2023-12-31T07:42:59.999000
743,946.728379
1,061
6.76499
287,308.824736
2023-12-31T07:43:00
42,455.46
42,484.67
42,450.98
42,484.66
18.27482
2023-12-31T07:43:59.999000
776,045.513951
929
9.32162
395,805.883648
2023-12-31T07:44:00
42,484.66
42,499.35
42,484.66
42,499.34
11.93241
2023-12-31T07:44:59.999000
507,034.346624
524
10.42695
443,061.704161
2023-12-31T07:45:00
42,499.35
42,499.35
42,452
42,452
21.45749
2023-12-31T07:45:59.999000
911,533.2071
916
2.98485
126,777.819736
2023-12-31T07:46:00
42,452
42,482
42,451.1
42,473.16
14.64237
2023-12-31T07:46:59.999000
621,808.851799
781
9.7905
415,747.621585
2023-12-31T07:47:00
42,473.16
42,483.99
42,473.15
42,483.98
10.70796
2023-12-31T07:47:59.999000
454,836.018817
524
8.04891
341,886.682644
2023-12-31T07:48:00
42,483.98
42,506.42
42,483.98
42,483.99
11.71188
2023-12-31T07:48:59.999000
497,729.175238
706
5.78759
245,961.805403
2023-12-31T07:49:00
42,483.99
42,489.68
42,473.16
42,486
14.03647
2023-12-31T07:49:59.999000
596,302.764584
616
6.34382
269,504.817645
2023-12-31T07:50:00
42,485.99
42,487.07
42,460
42,460
8.09517
2023-12-31T07:50:59.999000
343,840.739163
545
2.15099
91,373.11348
2023-12-31T07:51:00
42,460
42,481.1
42,460
42,473.14
22.59582
2023-12-31T07:51:59.999000
959,595.003605
589
16.94624
719,658.422408
2023-12-31T07:52:00
42,473.13
42,477.13
42,473.09
42,473.66
6.33897
2023-12-31T07:52:59.999000
269,239.29082
358
3.21392
136,505.949392
2023-12-31T07:53:00
42,473.65
42,473.66
42,457.53
42,457.54
8.87197
2023-12-31T07:53:59.999000
376,766.395314
464
2.77597
117,885.752243
2023-12-31T07:54:00
42,457.54
42,489.99
42,457.53
42,489.98
10.20168
2023-12-31T07:54:59.999000
433,280.52126
544
7.82536
332,353.891805
2023-12-31T07:55:00
42,489.99
42,513.83
42,488.49
42,513.83
11.64768
2023-12-31T07:55:59.999000
495,006.686278
635
8.67049
368,473.37692
2023-12-31T07:56:00
42,513.83
42,523.84
42,510.49
42,523.83
15.83311
2023-12-31T07:56:59.999000
673,165.445588
611
7.94536
337,802.7353
2023-12-31T07:57:00
42,523.84
42,548.57
42,523.83
42,548.57
20.95578
2023-12-31T07:57:59.999000
891,385.403029
620
11.29997
480,678.477292
2023-12-31T07:58:00
42,548.56
42,557.9
42,545.99
42,545.99
15.93493
2023-12-31T07:58:59.999000
678,058.98925
620
8.62726
367,087.950607
2023-12-31T07:59:00
42,546
42,546
42,529
42,537.1
16.99711
2023-12-31T07:59:59.999000
722,949.850483
605
9.98084
424,498.281882
2023-12-31T08:00:00
42,537.1
42,575.16
42,537.1
42,552.36
30.86282
2023-12-31T08:00:59.999000
1,313,372.64077
1,540
16.9843
722,787.00013
2023-12-31T08:01:00
42,552.35
42,557.77
42,552.35
42,557.77
10.43629
2023-12-31T08:01:59.999000
444,130.108814
367
2.72638
116,025.390958
2023-12-31T08:02:00
42,557.76
42,557.77
42,544.01
42,544.02
8.96319
2023-12-31T08:02:59.999000
381,436.374201
765
3.46094
147,288.996822
2023-12-31T08:03:00
42,544.02
42,544.02
42,491.77
42,491.78
59.84875
2023-12-31T08:03:59.999000
2,544,458.434552
1,143
7.83281
332,915.549572
2023-12-31T08:04:00
42,491.78
42,534.4
42,488.49
42,534.4
18.72578
2023-12-31T08:04:59.999000
796,085.979987
712
15.16789
644,845.407738
2023-12-31T08:05:00
42,534.39
42,550
42,530
42,550
15.70307
2023-12-31T08:05:59.999000
667,987.404815
581
12.09575
514,539.296732
2023-12-31T08:06:00
42,549.99
42,553.05
42,543.42
42,543.42
10.68841
2023-12-31T08:06:59.999000
454,801.345984
395
3.45164
146,863.401154
2023-12-31T08:07:00
42,543.42
42,552.46
42,543.42
42,547.94
13.49429
2023-12-31T08:07:59.999000
574,174.4504
376
5.83156
248,113.271939
2023-12-31T08:08:00
42,547.93
42,547.94
42,535.73
42,535.74
6.90207
2023-12-31T08:08:59.999000
293,624.380093
485
1.77101
75,341.295736
2023-12-31T08:09:00
42,535.74
42,541.99
42,522
42,522
12.32056
2023-12-31T08:09:59.999000
524,065.249937
551
7.94185
337,817.551088
2023-12-31T08:10:00
42,522
42,530
42,516
42,516.01
9.05995
2023-12-31T08:10:59.999000
385,227.955047
581
4.71777
200,593.401428
2023-12-31T08:11:00
42,516.01
42,516.01
42,504
42,504
4.4503
2023-12-31T08:11:59.999000
189,193.605216
390
1.03712
44,090.321494
2023-12-31T08:12:00
42,504.01
42,504.01
42,488
42,488
9.93858
2023-12-31T08:12:59.999000
422,318.203113
408
0.99392
42,234.315894
2023-12-31T08:13:00
42,488.01
42,488.01
42,487.71
42,487.72
6.81607
2023-12-31T08:13:59.999000
289,599.725462
309
4.86092
206,529.640561
2023-12-31T08:14:00
42,487.71
42,487.72
42,469.12
42,487.72
32.74321
2023-12-31T08:14:59.999000
1,390,866.443583
835
21.59557
917,323.357603
2023-12-31T08:15:00
42,487.72
42,507.62
42,487.71
42,505.96
13.83113
2023-12-31T08:15:59.999000
587,838.219499
569
11.68085
496,439.562474
2023-12-31T08:16:00
42,505.95
42,505.99
42,488.01
42,493.15
30.71937
2023-12-31T08:16:59.999000
1,305,536.22473
805
23.09286
981,390.259026
2023-12-31T08:17:00
42,493.14
42,511.09
42,487.44
42,511.09
15.22365
2023-12-31T08:17:59.999000
646,950.088465
562
11.20523
476,206.689546
2023-12-31T08:18:00
42,511.09
42,520
42,511.08
42,519.99
9.2264
2023-12-31T08:18:59.999000
392,266.870848
466
5.7715
245,379.308755
2023-12-31T08:19:00
42,519.99
42,525.71
42,506
42,506.23
12.56349
2023-12-31T08:19:59.999000
534,190.62418
538
5.63789
239,729.958051
2023-12-31T08:20:00
42,506.24
42,506.24
42,487.97
42,491.59
11.17439
2023-12-31T08:20:59.999000
474,833.249222
515
7.58612
322,346.917205
2023-12-31T08:21:00
42,491.6
42,502.44
42,491.59
42,491.6
15.5177
2023-12-31T08:21:59.999000
659,418.136205
563
12.80688
544,218.630626
2023-12-31T08:22:00
42,491.6
42,491.6
42,471.58
42,471.59
16.49197
2023-12-31T08:22:59.999000
700,668.916456
694
1.81163
76,960.135702
2023-12-31T08:23:00
42,471.58
42,471.59
42,424
42,436.01
27.46117
2023-12-31T08:23:59.999000
1,165,565.100667
1,086
1.00246
42,564.844931
2023-12-31T08:24:00
42,436.01
42,436.01
42,411.49
42,418.72
14.27209
2023-12-31T08:24:59.999000
605,399.107688
835
5.68166
240,996.928769
2023-12-31T08:25:00
42,418.71
42,439.14
42,418.71
42,431.54
22.63531
2023-12-31T08:25:59.999000
960,343.431746
754
14.02084
594,802.685845
2023-12-31T08:26:00
42,431.55
42,450
42,431.54
42,450
8.30391
2023-12-31T08:26:59.999000
352,460.864061
402
7.27233
308,677.337058
2023-12-31T08:27:00
42,449.99
42,450
42,447.67
42,447.68
13.12576
2023-12-31T08:27:59.999000
557,176.523193
306
2.4635
104,571.263863
2023-12-31T08:28:00
42,447.67
42,447.68
42,398.54
42,407.63
26.51913
2023-12-31T08:28:59.999000
1,124,742.619303
1,010
8.99923
381,597.092195
2023-12-31T08:29:00
42,407.62
42,407.63
42,407.62
42,407.63
1.79884
2023-12-31T08:29:59.999000
76,284.530662
239
0.75007
31,808.691034
2023-12-31T08:30:00
42,407.62
42,428
42,392.4
42,428
23.24057
2023-12-31T08:30:59.999000
985,558.912459
870
17.52725
743,301.965071
2023-12-31T08:31:00
42,428
42,428
42,421.66
42,421.67
13.20142
2023-12-31T08:31:59.999000
560,082.738158
509
5.92638
251,424.450236
2023-12-31T08:32:00
42,421.67
42,421.68
42,414
42,414.01
10.00808
2023-12-31T08:32:59.999000
424,527.464656
469
5.04233
213,885.774759
2023-12-31T08:33:00
42,414.01
42,414.02
42,401.1
42,401.11
9.27755
2023-12-31T08:33:59.999000
393,423.464021
483
2.48611
105,417.101854
2023-12-31T08:34:00
42,401.11
42,401.11
42,382.14
42,389.4
9.48281
2023-12-31T08:34:59.999000
401,951.204272
695
4.34739
184,263.14503
2023-12-31T08:35:00
42,389.39
42,401.1
42,387.95
42,387.95
8.47194
2023-12-31T08:35:59.999000
359,174.680186
551
4.15748
176,255.724381
2023-12-31T08:36:00
42,387.96
42,392.17
42,387.95
42,392.16
5.47573
2023-12-31T08:36:59.999000
232,112.820445
302
2.54987
108,085.910866
2023-12-31T08:37:00
42,392.16
42,396.96
42,384
42,389.01
12.44931
2023-12-31T08:37:59.999000
527,746.979302
574
4.17183
176,848.204646
2023-12-31T08:38:00
42,389
42,402.4
42,389
42,402.4
8.7049
2023-12-31T08:38:59.999000
369,064.64472
460
6.50951
275,979.286087
2023-12-31T08:39:00
42,402.4
42,402.41
42,388.01
42,388.01
10.25388
2023-12-31T08:39:59.999000
434,715.740034
496
3.24898
137,726.84917
2023-12-31T08:40:00
42,388.01
42,388.02
42,382.14
42,382.39
6.54698
2023-12-31T08:40:59.999000
277,494.344264
431
2.92675
124,045.065725