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
2023-12-31T08:41:00
42,382.38
42,382.39
42,369.15
42,369.16
4.86991
2023-12-31T08:41:59.999000
206,378.223383
628
1.39375
59,062.98195
2023-12-31T08:42:00
42,369.15
42,387.08
42,369.15
42,387.07
9.39178
2023-12-31T08:42:59.999000
398,037.004113
465
8.06149
341,657.489733
2023-12-31T08:43:00
42,387.07
42,387.08
42,372.52
42,372.53
20.29131
2023-12-31T08:43:59.999000
860,032.595385
483
1.73267
73,425.164549
2023-12-31T08:44:00
42,372.53
42,372.53
42,372.52
42,372.52
1.85417
2023-12-31T08:44:59.999000
78,565.864647
268
0.92382
39,144.590665
2023-12-31T08:45:00
42,372.53
42,385.12
42,372.52
42,379.99
10.42858
2023-12-31T08:45:59.999000
441,942.952805
509
8.90411
377,334.64529
2023-12-31T08:46:00
42,380
42,382.35
42,379.99
42,382.35
1.85963
2023-12-31T08:46:59.999000
78,814.516346
323
1.04963
44,484.983585
2023-12-31T08:47:00
42,382.34
42,387.07
42,382.34
42,387.07
7.53641
2023-12-31T08:47:59.999000
319,433.65752
320
5.08422
215,495.574569
2023-12-31T08:48:00
42,387.06
42,387.07
42,387.06
42,387.07
2.62707
2023-12-31T08:48:59.999000
111,353.794834
223
2.112
89,521.49184
2023-12-31T08:49:00
42,387.06
42,398.28
42,382.93
42,382.94
35.26837
2023-12-31T08:49:59.999000
1,495,034.215315
659
13.86581
587,722.373177
2023-12-31T08:50:00
42,382.93
42,399.3
42,382.93
42,395.99
9.45249
2023-12-31T08:50:59.999000
400,739.972773
492
5.53273
234,548.377302
2023-12-31T08:51:00
42,395.99
42,414.38
42,395.99
42,414.38
9.80177
2023-12-31T08:51:59.999000
415,656.132224
487
8.65496
367,020.555543
2023-12-31T08:52:00
42,414.37
42,416
42,411.1
42,415.99
7.93818
2023-12-31T08:52:59.999000
336,686.337416
368
6.39396
271,189.935996
2023-12-31T08:53:00
42,416
42,431.1
42,415.99
42,418.02
19.95793
2023-12-31T08:53:59.999000
846,705.09052
610
7.40861
314,273.577572
2023-12-31T08:54:00
42,418.02
42,429.85
42,418.01
42,420.01
8.90304
2023-12-31T08:54:59.999000
377,717.909569
492
5.61439
238,185.974426
2023-12-31T08:55:00
42,420
42,420.01
42,416
42,420
7.30837
2023-12-31T08:55:59.999000
310,009.898088
415
6.59051
279,559.576121
2023-12-31T08:56:00
42,420
42,429.13
42,419.99
42,429.12
6.22228
2023-12-31T08:56:59.999000
263,992.209378
473
3.89603
165,291.641588
2023-12-31T08:57:00
42,429.13
42,441.1
42,429.12
42,441.09
5.74771
2023-12-31T08:57:59.999000
243,901.033463
379
3.97794
168,791.677934
2023-12-31T08:58:00
42,441.1
42,474.96
42,441.09
42,471.08
16.14301
2023-12-31T08:58:59.999000
685,388.332615
729
13.47404
572,039.001197
2023-12-31T08:59:00
42,471.08
42,488.32
42,464.05
42,480.79
15.92749
2023-12-31T08:59:59.999000
676,568.340896
1,267
9.45986
401,836.823638
2023-12-31T09:00:00
42,480.79
42,480.79
42,471.45
42,475.76
17.42832
2023-12-31T09:00:59.999000
740,243.640891
979
14.5826
619,364.140422
2023-12-31T09:01:00
42,475.76
42,479.14
42,441.48
42,470.64
41.06778
2023-12-31T09:01:59.999000
1,743,982.992897
1,015
13.28159
563,926.827162
2023-12-31T09:02:00
42,470.64
42,505.79
42,470.63
42,505.78
19.6039
2023-12-31T09:02:59.999000
832,912.090613
1,123
15.36421
652,802.927882
2023-12-31T09:03:00
42,505.79
42,564.14
42,505.78
42,564.12
60.90586
2023-12-31T09:03:59.999000
2,590,451.985494
3,508
40.44593
1,720,269.937685
2023-12-31T09:04:00
42,564.13
42,600
42,564.12
42,599.99
31.99135
2023-12-31T09:04:59.999000
1,362,352.531554
1,934
24.77925
1,055,184.008484
2023-12-31T09:05:00
42,600
42,600
42,561.11
42,564
18.40114
2023-12-31T09:05:59.999000
783,626.496757
727
4.8999
208,636.625574
2023-12-31T09:06:00
42,564
42,574
42,553.22
42,553.23
10.04293
2023-12-31T09:06:59.999000
427,504.886539
809
4.9524
210,820.29
2023-12-31T09:07:00
42,553.23
42,553.23
42,539.7
42,539.72
14.08348
2023-12-31T09:07:59.999000
599,204.397652
1,337
3.88579
165,309.923621
2023-12-31T09:08:00
42,539.72
42,539.72
42,531.65
42,538
8.47598
2023-12-31T09:08:59.999000
360,533.830182
412
5.05575
215,045.73862
2023-12-31T09:09:00
42,538
42,544
42,537.99
42,543.98
15.90452
2023-12-31T09:09:59.999000
676,586.091842
673
9.60994
408,807.253871
2023-12-31T09:10:00
42,543.98
42,572.77
42,543.98
42,569.76
27.41805
2023-12-31T09:10:59.999000
1,166,959.748267
1,230
24.11085
1,026,200.698937
2023-12-31T09:11:00
42,569.76
42,581.1
42,557.87
42,581.09
10.6075
2023-12-31T09:11:59.999000
451,559.914075
655
7.49672
319,133.016206
2023-12-31T09:12:00
42,581.1
42,581.1
42,568
42,577.71
13.08725
2023-12-31T09:12:59.999000
557,188.915007
653
8.34945
355,465.913176
2023-12-31T09:13:00
42,577.71
42,630.95
42,577.7
42,630.95
40.39366
2023-12-31T09:13:59.999000
1,720,995.952685
1,500
29.4695
1,255,528.167533
2023-12-31T09:14:00
42,630.95
42,640
42,611.1
42,640
41.57016
2023-12-31T09:14:59.999000
1,771,966.941877
1,148
20.65551
880,432.672162
2023-12-31T09:15:00
42,639.99
42,640
42,632
42,632
15.17593
2023-12-31T09:15:59.999000
647,028.871877
1,318
6.65829
283,867.814579
2023-12-31T09:16:00
42,632.01
42,638
42,630
42,631.65
13.47506
2023-12-31T09:16:59.999000
574,481.725753
1,308
7.76843
331,189.034255
2023-12-31T09:17:00
42,631.64
42,634.3
42,609.55
42,616.57
75.6743
2023-12-31T09:17:59.999000
3,225,650.666416
911
15.91117
678,294.256363
2023-12-31T09:18:00
42,616.58
42,616.58
42,580
42,580.01
29.18124
2023-12-31T09:18:59.999000
1,243,057.864962
855
3.39045
144,415.781014
2023-12-31T09:19:00
42,580.01
42,699.96
42,580
42,699.96
48.34038
2023-12-31T09:19:59.999000
2,060,788.659245
2,718
43.16912
1,840,236.970736
2023-12-31T09:20:00
42,699.96
42,700
42,641.1
42,692.29
43.6705
2023-12-31T09:20:59.999000
1,863,339.886883
1,371
24.02884
1,025,162.144014
2023-12-31T09:21:00
42,692.29
42,724
42,673.06
42,721.99
94.82693
2023-12-31T09:21:59.999000
4,049,080.376978
1,987
78.62525
3,357,182.150828
2023-12-31T09:22:00
42,722
42,740
42,692.01
42,728
110.50443
2023-12-31T09:22:59.999000
4,720,391.884287
2,274
68.35224
2,919,775.224076
2023-12-31T09:23:00
42,728.01
42,730.02
42,715.42
42,723.99
44.48713
2023-12-31T09:23:59.999000
1,900,597.513392
987
29.3471
1,253,736.611493
2023-12-31T09:24:00
42,724
42,777
42,723.99
42,777
70.55636
2023-12-31T09:24:59.999000
3,016,357.241783
2,963
49.42943
2,113,086.837668
2023-12-31T09:25:00
42,776.99
42,785
42,726
42,734.01
46.91023
2023-12-31T09:25:59.999000
2,005,566.055447
1,662
21.76573
930,520.936262
2023-12-31T09:26:00
42,734.02
42,750
42,710
42,750
24.44333
2023-12-31T09:26:59.999000
1,044,316.304134
910
14.40544
615,472.783426
2023-12-31T09:27:00
42,750
42,750
42,711.3
42,733.66
15.60962
2023-12-31T09:27:59.999000
666,963.273237
722
6.77174
289,320.407881
2023-12-31T09:28:00
42,733.65
42,733.66
42,720
42,720.01
21.49362
2023-12-31T09:28:59.999000
918,316.506177
691
7.09768
303,249.909193
2023-12-31T09:29:00
42,720
42,731.1
42,714.68
42,731.09
12.64245
2023-12-31T09:29:59.999000
540,121.97299
536
9.39399
401,338.2657
2023-12-31T09:30:00
42,731.09
42,739.66
42,713.03
42,713.03
28.44841
2023-12-31T09:30:59.999000
1,215,568.331305
814
12.10771
517,352.539938
2023-12-31T09:31:00
42,713.03
42,719.18
42,710
42,718.33
18.00054
2023-12-31T09:31:59.999000
768,863.442073
717
10.00216
427,226.159587
2023-12-31T09:32:00
42,718.33
42,749.6
42,718.33
42,749.59
24.76927
2023-12-31T09:32:59.999000
1,058,458.752264
762
13.59476
580,919.23672
2023-12-31T09:33:00
42,749.6
42,788
42,749.59
42,772.41
25.52093
2023-12-31T09:33:59.999000
1,091,637.854874
954
14.90275
637,412.931991
2023-12-31T09:34:00
42,772.4
42,799
42,772.4
42,784.1
35.70276
2023-12-31T09:34:59.999000
1,527,756.717261
1,391
22.44176
960,287.89989
2023-12-31T09:35:00
42,784.11
42,789.07
42,741.11
42,744.83
28.66167
2023-12-31T09:35:59.999000
1,225,811.855788
973
9.90284
423,510.426617
2023-12-31T09:36:00
42,744.84
42,760.49
42,744.33
42,744.34
27.29227
2023-12-31T09:36:59.999000
1,166,699.284977
620
13.31018
568,986.356787
2023-12-31T09:37:00
42,744.33
42,777.34
42,744.33
42,766.1
22.83934
2023-12-31T09:37:59.999000
976,667.321647
676
19.10765
817,049.937163
2023-12-31T09:38:00
42,766.11
42,777.28
42,760
42,763.81
19.84606
2023-12-31T09:38:59.999000
848,767.784126
619
10.56337
451,755.530786
2023-12-31T09:39:00
42,763.81
42,790
42,758.42
42,790
20.35577
2023-12-31T09:39:59.999000
870,557.83507
595
12.35691
528,506.855154
2023-12-31T09:40:00
42,790
42,794.5
42,773.08
42,776.88
25.29782
2023-12-31T09:40:59.999000
1,082,270.884921
707
19.66436
841,229.872071
2023-12-31T09:41:00
42,776.88
42,776.89
42,750.01
42,755.74
26.3055
2023-12-31T09:41:59.999000
1,124,872.484786
767
5.21163
222,825.621549
2023-12-31T09:42:00
42,755.74
42,803
42,755.67
42,803
59.81381
2023-12-31T09:42:59.999000
2,559,350.629646
1,518
52.95179
2,265,738.938919
2023-12-31T09:43:00
42,802.99
42,812.98
42,800.05
42,804.77
26.17972
2023-12-31T09:43:59.999000
1,120,649.784698
1,114
13.68511
585,807.989548
2023-12-31T09:44:00
42,804.76
42,830
42,798.64
42,814.19
42.76821
2023-12-31T09:44:59.999000
1,831,114.507893
2,550
23.03895
986,450.525408
2023-12-31T09:45:00
42,814.19
42,899
42,806
42,871.11
137.96553
2023-12-31T09:45:59.999000
5,913,651.687394
4,418
95.73707
4,103,123.856652
2023-12-31T09:46:00
42,871.12
42,871.12
42,816.95
42,824.16
54.8057
2023-12-31T09:46:59.999000
2,348,598.198577
2,205
10.11599
433,479.976171
2023-12-31T09:47:00
42,824.15
42,839.58
42,774.61
42,774.62
58.24547
2023-12-31T09:47:59.999000
2,493,901.127165
1,265
20.73617
888,024.734432
2023-12-31T09:48:00
42,774.61
42,774.62
42,720
42,730.28
106.34307
2023-12-31T09:48:59.999000
4,544,926.038793
2,072
55.89685
2,388,622.076068
2023-12-31T09:49:00
42,730.27
42,737.08
42,727.42
42,737.07
24.90211
2023-12-31T09:49:59.999000
1,064,101.89114
888
13.98595
597,623.855458
2023-12-31T09:50:00
42,737.07
42,748.24
42,715.32
42,715.33
22.18292
2023-12-31T09:50:59.999000
947,903.981219
892
7.71407
329,641.482747
2023-12-31T09:51:00
42,715.32
42,721.2
42,690.29
42,718.68
45.51502
2023-12-31T09:51:59.999000
1,943,740.569353
1,385
21.32865
910,885.374412
2023-12-31T09:52:00
42,718.68
42,721.12
42,701.79
42,719.99
16.43622
2023-12-31T09:52:59.999000
702,084.073686
661
7.81798
333,945.104114
2023-12-31T09:53:00
42,720
42,720
42,700
42,715.38
23.05481
2023-12-31T09:53:59.999000
984,668.665244
563
4.29769
183,550.490267
2023-12-31T09:54:00
42,715.37
42,715.38
42,700
42,700
17.57289
2023-12-31T09:54:59.999000
750,438.823641
655
6.57704
280,848.543255
2023-12-31T09:55:00
42,700.01
42,705.06
42,681.81
42,684.06
28.92443
2023-12-31T09:55:59.999000
1,234,901.869917
773
5.71534
243,997.117312
2023-12-31T09:56:00
42,684.05
42,736.14
42,684.05
42,736.13
31.81963
2023-12-31T09:56:59.999000
1,358,745.266891
939
29.05299
1,240,603.961536
2023-12-31T09:57:00
42,736.13
42,743.99
42,732
42,741.96
18.68542
2023-12-31T09:57:59.999000
798,591.573366
562
14.66541
626,782.618336
2023-12-31T09:58:00
42,741.95
42,762.8
42,741.95
42,758.38
28.97478
2023-12-31T09:58:59.999000
1,238,794.273509
768
18.91364
808,584.347104
2023-12-31T09:59:00
42,758.37
42,758.38
42,741.95
42,746.54
16.56218
2023-12-31T09:59:59.999000
708,027.053707
567
13.36411
571,308.634153
2023-12-31T10:00:00
42,746.53
42,767.26
42,746.53
42,765.55
13.79042
2023-12-31T10:00:59.999000
589,697.627503
619
9.87128
422,094.746965
2023-12-31T10:01:00
42,765.54
42,766.8
42,752
42,760
42.87025
2023-12-31T10:01:59.999000
1,833,191.87787
939
28.64653
1,224,923.618042
2023-12-31T10:02:00
42,760
42,760.01
42,744.06
42,744.07
9.9067
2023-12-31T10:02:59.999000
423,545.736805
781
0.7688
32,870.529203
2023-12-31T10:03:00
42,744.07
42,744.07
42,735.18
42,742.24
25.59773
2023-12-31T10:03:59.999000
1,094,033.980225
688
13.9517
596,270.513135
2023-12-31T10:04:00
42,742.24
42,742.25
42,734.52
42,734.52
9.90669
2023-12-31T10:04:59.999000
423,411.535153
422
3.1006
132,522.124236
2023-12-31T10:05:00
42,734.52
42,734.53
42,722.21
42,722.21
10.50719
2023-12-31T10:05:59.999000
448,964.240437
456
3.48142
148,763.218223
2023-12-31T10:06:00
42,722.22
42,756.28
42,712
42,756.28
25.90627
2023-12-31T10:06:59.999000
1,106,913.018393
768
15.38951
657,642.0134
2023-12-31T10:07:00
42,756.27
42,779.29
42,756.27
42,779.28
27.74102
2023-12-31T10:07:59.999000
1,186,585.178364
649
13.91004
594,962.058841
2023-12-31T10:08:00
42,779.28
42,779.29
42,753.68
42,753.68
21.43023
2023-12-31T10:08:59.999000
916,559.806926
535
1.42992
61,154.853947
2023-12-31T10:09:00
42,753.68
42,753.69
42,733.45
42,738.73
7.85385
2023-12-31T10:09:59.999000
335,672.865174
494
4.79304
204,840.006103
2023-12-31T10:10:00
42,738.73
42,752
42,738.72
42,744.01
10.53204
2023-12-31T10:10:59.999000
450,178.429911
489
8.16161
348,846.938348
2023-12-31T10:11:00
42,744.02
42,744.02
42,703.12
42,703.13
8.31537
2023-12-31T10:11:59.999000
355,267.434916
558
0.34903
14,910.516202
2023-12-31T10:12:00
42,703.13
42,710.11
42,697.5
42,706.1
8.95092
2023-12-31T10:12:59.999000
382,241.400562
412
7.41142
316,497.946093
2023-12-31T10:13:00
42,706.11
42,706.11
42,701.87
42,701.87
12.83157
2023-12-31T10:13:59.999000
547,973.897461
437
5.69486
243,203.683355
2023-12-31T10:14:00
42,701.87
42,704.37
42,701.87
42,704.37
9.78652
2023-12-31T10:14:59.999000
417,915.49874
393
7.74651
330,800.216893
2023-12-31T10:15:00
42,704.36
42,710.86
42,691.36
42,697.76
12.13849
2023-12-31T10:15:59.999000
518,339.840981
644
6.60012
281,841.626578
2023-12-31T10:16:00
42,697.76
42,697.77
42,671.11
42,675.94
20.00863
2023-12-31T10:16:59.999000
853,950.636457
897
5.02832
214,590.792485
2023-12-31T10:17:00
42,675.94
42,680.01
42,652.79
42,652.8
25.38363
2023-12-31T10:17:59.999000
1,082,959.847078
859
4.06183
173,331.346236
2023-12-31T10:18:00
42,652.79
42,665.21
42,652.79
42,664.79
18.11768
2023-12-31T10:18:59.999000
772,870.776222
658
12.77288
544,861.622934
2023-12-31T10:19:00
42,664.79
42,677.22
42,664.78
42,677.21
12.47984
2023-12-31T10:19:59.999000
532,524.446935
495
5.07327
216,469.081901
2023-12-31T10:20:00
42,677.22
42,684.12
42,672.82
42,684.12
24.64967
2023-12-31T10:20:59.999000
1,052,037.669855
496
14.08008
600,928.737193