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
2023-12-31T10:21:00
42,684.11
42,697.77
42,684
42,688
23.88153
2023-12-31T10:21:59.999000
1,019,396.358436
637
8.80598
375,891.81721
2023-12-31T10:22:00
42,688.01
42,688.01
42,668.09
42,668.1
38.57092
2023-12-31T10:22:59.999000
1,646,335.139293
655
1.49762
63,928.03436
2023-12-31T10:23:00
42,668.09
42,670.24
42,650.01
42,650.02
58.03993
2023-12-31T10:23:59.999000
2,476,159.128258
715
27.10851
1,156,575.397366
2023-12-31T10:24:00
42,650.01
42,650.02
42,650.01
42,650.02
17.22374
2023-12-31T10:24:59.999000
734,592.834378
398
15.11402
644,613.25528
2023-12-31T10:25:00
42,650.01
42,674.96
42,650.01
42,674.95
10.05527
2023-12-31T10:25:59.999000
428,955.008201
506
9.2673
395,338.240663
2023-12-31T10:26:00
42,674.96
42,674.96
42,651.62
42,651.63
16.40937
2023-12-31T10:26:59.999000
700,191.181079
545
5.4359
231,951.287497
2023-12-31T10:27:00
42,651.63
42,651.63
42,640.39
42,640.4
9.47728
2023-12-31T10:27:59.999000
404,165.764858
585
1.84284
78,589.619355
2023-12-31T10:28:00
42,640.39
42,640.4
42,625.33
42,625.34
17.75548
2023-12-31T10:28:59.999000
757,037.690407
706
2.22519
94,857.775352
2023-12-31T10:29:00
42,625.33
42,647.06
42,617.87
42,641.11
40.2575
2023-12-31T10:29:59.999000
1,716,061.467437
918
26.96398
1,149,323.784869
2023-12-31T10:30:00
42,641.1
42,649.16
42,634.04
42,649.15
18.78556
2023-12-31T10:30:59.999000
801,055.242421
576
14.41859
614,846.660416
2023-12-31T10:31:00
42,649.15
42,656
42,638.55
42,656
17.57606
2023-12-31T10:31:59.999000
749,563.036959
581
10.37727
442,554.452858
2023-12-31T10:32:00
42,656
42,674.96
42,654.2
42,674.96
10.98431
2023-12-31T10:32:59.999000
468,637.515436
509
8.54536
364,580.443235
2023-12-31T10:33:00
42,674.96
42,699.92
42,671.05
42,699.81
15.94927
2023-12-31T10:33:59.999000
680,750.150966
560
12.66206
540,467.520275
2023-12-31T10:34:00
42,699.82
42,704.8
42,688.8
42,692.07
13.74018
2023-12-31T10:34:59.999000
586,681.12908
542
8.33407
355,851.378536
2023-12-31T10:35:00
42,692.08
42,704.79
42,685.3
42,704.78
16.70381
2023-12-31T10:35:59.999000
713,100.473396
521
13.02049
555,849.830688
2023-12-31T10:36:00
42,704.78
42,722.48
42,704.78
42,711.83
14.54761
2023-12-31T10:36:59.999000
621,376.800001
555
5.40419
230,816.913122
2023-12-31T10:37:00
42,711.82
42,711.83
42,709.75
42,711.82
5.74297
2023-12-31T10:37:59.999000
245,286.936664
398
2.85898
122,107.666962
2023-12-31T10:38:00
42,711.82
42,722.22
42,711.82
42,716.01
13.02178
2023-12-31T10:38:59.999000
556,270.682384
494
5.15579
220,236.05695
2023-12-31T10:39:00
42,716
42,727.27
42,712.46
42,725.64
24.39852
2023-12-31T10:39:59.999000
1,042,371.648815
669
8.38503
358,197.082815
2023-12-31T10:40:00
42,725.63
42,725.64
42,712.43
42,721.65
13.39689
2023-12-31T10:40:59.999000
572,256.558444
486
9.03198
385,813.038198
2023-12-31T10:41:00
42,721.65
42,721.66
42,713.96
42,713.96
3.29441
2023-12-31T10:41:59.999000
140,728.265634
307
1.25846
53,754.578755
2023-12-31T10:42:00
42,713.96
42,722
42,712.39
42,712.53
13.24127
2023-12-31T10:42:59.999000
565,584.842152
537
8.97227
383,233.716387
2023-12-31T10:43:00
42,712.53
42,724.59
42,712.53
42,724.58
8.72059
2023-12-31T10:43:59.999000
372,536.903665
440
6.30244
269,247.735566
2023-12-31T10:44:00
42,724.58
42,724.59
42,702
42,705.33
34.05471
2023-12-31T10:44:59.999000
1,454,671.072173
694
5.5654
237,723.197085
2023-12-31T10:45:00
42,705.33
42,714.68
42,679.99
42,714.68
28.51314
2023-12-31T10:45:59.999000
1,217,220.92366
771
19.95432
851,860.680769
2023-12-31T10:46:00
42,714.67
42,714.68
42,702.14
42,702.15
19.12445
2023-12-31T10:46:59.999000
816,792.989682
577
11.46048
489,461.202804
2023-12-31T10:47:00
42,702.15
42,702.15
42,687.27
42,687.28
10.34748
2023-12-31T10:47:59.999000
441,790.334024
520
5.47855
233,917.996844
2023-12-31T10:48:00
42,687.27
42,711.1
42,679.58
42,711.1
29.14336
2023-12-31T10:48:59.999000
1,244,037.336694
659
23.1052
986,300.055692
2023-12-31T10:49:00
42,711.1
42,711.1
42,697.87
42,697.87
13.04458
2023-12-31T10:49:59.999000
557,080.374311
418
5.79583
247,500.537699
2023-12-31T10:50:00
42,697.88
42,697.88
42,684.8
42,684.8
4.49863
2023-12-31T10:50:59.999000
192,063.959222
336
2.10781
89,990.754731
2023-12-31T10:51:00
42,684.81
42,684.81
42,671.77
42,671.77
7.37064
2023-12-31T10:51:59.999000
314,561.658767
448
0.6882
29,372.674333
2023-12-31T10:52:00
42,671.77
42,673.72
42,665.62
42,673.72
10.7827
2023-12-31T10:52:59.999000
460,081.531887
475
5.67791
242,261.825215
2023-12-31T10:53:00
42,673.72
42,686.3
42,671.1
42,671.11
16.56863
2023-12-31T10:53:59.999000
707,089.870303
551
4.0367
172,274.14966
2023-12-31T10:54:00
42,671.11
42,671.11
42,651.87
42,662
15.77776
2023-12-31T10:54:59.999000
673,045.213682
441
5.34844
228,129.582979
2023-12-31T10:55:00
42,662
42,662
42,646.45
42,646.46
10.57132
2023-12-31T10:55:59.999000
450,970.266066
432
2.53378
108,088.078583
2023-12-31T10:56:00
42,646.45
42,702.63
42,644.74
42,700.42
35.47071
2023-12-31T10:56:59.999000
1,513,161.937995
803
27.83162
1,187,382.597688
2023-12-31T10:57:00
42,700.41
42,700.42
42,676.65
42,676.88
10.44024
2023-12-31T10:57:59.999000
445,661.49375
369
4.62577
197,454.028506
2023-12-31T10:58:00
42,676.89
42,676.89
42,668.86
42,668.86
8.18295
2023-12-31T10:58:59.999000
349,178.370497
361
4.60877
196,661.881254
2023-12-31T10:59:00
42,668.87
42,668.87
42,659.42
42,659.42
14.57239
2023-12-31T10:59:59.999000
621,687.435234
414
3.85174
164,323.292043
2023-12-31T11:00:00
42,659.42
42,659.43
42,642.14
42,642.55
6.7969
2023-12-31T11:00:59.999000
289,883.529401
551
1.59726
68,120.881968
2023-12-31T11:01:00
42,642.54
42,660
42,641.8
42,655.99
30.03169
2023-12-31T11:01:59.999000
1,280,785.764218
997
19.69476
839,913.237002
2023-12-31T11:02:00
42,655.99
42,659.53
42,653.01
42,659.53
6.05674
2023-12-31T11:02:59.999000
258,353.662209
360
4.40441
187,871.735394
2023-12-31T11:03:00
42,659.52
42,671.1
42,659.52
42,667.93
9.22928
2023-12-31T11:03:59.999000
393,773.895327
507
6.05874
258,491.277213
2023-12-31T11:04:00
42,667.94
42,684
42,666
42,666.01
9.78131
2023-12-31T11:04:59.999000
417,436.199775
540
5.42999
231,729.657298
2023-12-31T11:05:00
42,666
42,681.1
42,666
42,675.43
7.10771
2023-12-31T11:05:59.999000
303,309.900668
489
4.84904
206,913.878246
2023-12-31T11:06:00
42,675.43
42,675.44
42,658.48
42,658.49
6.23771
2023-12-31T11:06:59.999000
266,134.734521
440
1.94562
83,013.320998
2023-12-31T11:07:00
42,658.48
42,658.52
42,651.64
42,651.64
9.26792
2023-12-31T11:07:59.999000
395,349.683843
530
3.52159
150,225.090352
2023-12-31T11:08:00
42,651.64
42,651.65
42,600
42,600.01
43.77471
2023-12-31T11:08:59.999000
1,865,497.811232
1,400
14.26175
607,690.660848
2023-12-31T11:09:00
42,600.01
42,611.67
42,598
42,609.99
25.98261
2023-12-31T11:09:59.999000
1,106,911.943631
993
15.53892
661,986.161507
2023-12-31T11:10:00
42,609.99
42,619.99
42,603.95
42,603.95
17.72231
2023-12-31T11:10:59.999000
755,195.911281
625
7.97395
339,776.890799
2023-12-31T11:11:00
42,603.96
42,603.96
42,597.96
42,597.96
6.78673
2023-12-31T11:11:59.999000
289,119.645253
416
3.58524
152,728.828781
2023-12-31T11:12:00
42,597.96
42,608.86
42,595.08
42,608.85
16.27514
2023-12-31T11:12:59.999000
693,282.175219
602
14.93542
636,212.15041
2023-12-31T11:13:00
42,608.86
42,621.1
42,608.08
42,621.09
21.28468
2023-12-31T11:13:59.999000
906,989.699286
587
17.53681
747,291.446572
2023-12-31T11:14:00
42,621.1
42,650
42,621.09
42,649.99
7.2201
2023-12-31T11:14:59.999000
307,835.479705
527
5.85678
249,708.126717
2023-12-31T11:15:00
42,649.99
42,650
42,647.9
42,648.78
19.92249
2023-12-31T11:15:59.999000
849,673.308666
565
9.06293
386,516.601968
2023-12-31T11:16:00
42,648.77
42,650
42,643.49
42,649.99
11.34642
2023-12-31T11:16:59.999000
483,875.617213
561
6.98497
297,876.4134
2023-12-31T11:17:00
42,649.99
42,650
42,634.34
42,634.35
8.26471
2023-12-31T11:17:59.999000
352,466.572153
868
0.95796
40,852.245345
2023-12-31T11:18:00
42,634.34
42,640.04
42,630.43
42,630.44
8.79587
2023-12-31T11:18:59.999000
375,022.605554
419
5.19776
221,606.206445
2023-12-31T11:19:00
42,630.43
42,630.44
42,630.43
42,630.44
1.88852
2023-12-31T11:19:59.999000
80,508.427967
247
0.83032
35,396.906941
2023-12-31T11:20:00
42,630.44
42,644.74
42,626
42,644.74
10.49997
2023-12-31T11:20:59.999000
447,638.681792
495
4.0185
171,322.974684
2023-12-31T11:21:00
42,644.73
42,648
42,627.84
42,627.84
14.86176
2023-12-31T11:21:59.999000
633,792.506355
597
9.58217
408,653.823753
2023-12-31T11:22:00
42,627.85
42,627.85
42,627.84
42,627.85
3.01484
2023-12-31T11:22:59.999000
128,516.129033
288
1.18875
50,673.856688
2023-12-31T11:23:00
42,627.85
42,627.85
42,604.07
42,604.08
5.38556
2023-12-31T11:23:59.999000
229,513.689607
940
0.77102
32,857.431012
2023-12-31T11:24:00
42,604.07
42,607.72
42,600
42,605.74
20.58783
2023-12-31T11:24:59.999000
877,156.712489
527
5.26059
224,116.89081
2023-12-31T11:25:00
42,605.74
42,605.75
42,573.17
42,589.99
25.52867
2023-12-31T11:25:59.999000
1,087,194.878139
1,193
5.33157
227,030.37976
2023-12-31T11:26:00
42,590
42,590
42,584.01
42,584.02
5.4318
2023-12-31T11:26:59.999000
231,330.613195
383
2.02442
86,214.349219
2023-12-31T11:27:00
42,584.02
42,605.78
42,584.01
42,605.77
7.64512
2023-12-31T11:27:59.999000
325,598.850077
449
4.89953
208,665.647693
2023-12-31T11:28:00
42,605.78
42,605.78
42,597.22
42,605.78
8.22631
2023-12-31T11:28:59.999000
350,447.087362
454
5.48777
233,781.496679
2023-12-31T11:29:00
42,605.78
42,605.78
42,599.1
42,599.11
6.76906
2023-12-31T11:29:59.999000
288,366.123702
397
4.44186
189,221.120771
2023-12-31T11:30:00
42,599.11
42,599.11
42,584.38
42,587.35
6.47922
2023-12-31T11:30:59.999000
275,953.992649
562
2.58278
109,993.710826
2023-12-31T11:31:00
42,587.35
42,587.35
42,575.91
42,575.92
3.63348
2023-12-31T11:31:59.999000
154,705.889136
431
1.88086
80,079.960615
2023-12-31T11:32:00
42,575.92
42,575.92
42,568.8
42,575.34
8.87708
2023-12-31T11:32:59.999000
377,924.832928
1,027
5.32493
226,694.045079
2023-12-31T11:33:00
42,575.34
42,575.79
42,575.33
42,575.78
4.75753
2023-12-31T11:33:59.999000
202,555.436602
303
1.94398
82,766.439112
2023-12-31T11:34:00
42,575.79
42,600
42,575.78
42,599.99
8.62236
2023-12-31T11:34:59.999000
367,145.931539
573
6.34062
269,994.315549
2023-12-31T11:35:00
42,600
42,615
42,599.99
42,607.55
11.56797
2023-12-31T11:35:59.999000
492,860.505121
626
5.979
254,737.330346
2023-12-31T11:36:00
42,607.54
42,607.55
42,599.37
42,603.93
5.8049
2023-12-31T11:36:59.999000
247,303.861698
528
2.64776
112,797.54285
2023-12-31T11:37:00
42,603.93
42,603.93
42,594.01
42,594.04
3.00929
2023-12-31T11:37:59.999000
128,185.312971
397
1.46476
62,391.12844
2023-12-31T11:38:00
42,594.05
42,594.05
42,577.16
42,577.17
10.00482
2023-12-31T11:38:59.999000
426,115.859392
591
1.30968
55,772.241822
2023-12-31T11:39:00
42,577.16
42,577.17
42,571.1
42,571.1
4.52888
2023-12-31T11:39:59.999000
192,821.032337
398
0.85329
36,329.758274
2023-12-31T11:40:00
42,571.11
42,571.11
42,555.9
42,557.65
8.74358
2023-12-31T11:40:59.999000
372,133.684366
718
3.2374
137,779.918353
2023-12-31T11:41:00
42,557.65
42,588
42,549.7
42,588
20.97393
2023-12-31T11:41:59.999000
892,630.735718
787
8.27646
352,282.937754
2023-12-31T11:42:00
42,588
42,588
42,562.07
42,562.07
5.8511
2023-12-31T11:42:59.999000
249,101.170235
547
1.49225
63,524.55549
2023-12-31T11:43:00
42,562.07
42,582.32
42,562.07
42,582.32
7.73398
2023-12-31T11:43:59.999000
329,228.202024
520
6.10203
259,759.919329
2023-12-31T11:44:00
42,582.32
42,582.32
42,575.77
42,575.78
6.2047
2023-12-31T11:44:59.999000
264,202.905182
424
1.59755
68,023.549419
2023-12-31T11:45:00
42,575.78
42,575.78
42,560.17
42,565.02
17.39608
2023-12-31T11:45:59.999000
740,418.575955
547
4.81687
205,012.874598
2023-12-31T11:46:00
42,565.02
42,565.03
42,541.24
42,541.25
7.8923
2023-12-31T11:46:59.999000
335,802.436965
674
1.85991
79,128.423238
2023-12-31T11:47:00
42,541.24
42,541.25
42,541.24
42,541.24
5.50047
2023-12-31T11:47:59.999000
233,996.828943
357
1.45605
61,942.187063
2023-12-31T11:48:00
42,541.24
42,541.25
42,530.71
42,530.72
10.66889
2023-12-31T11:48:59.999000
453,805.930965
619
1.5798
67,195.193754
2023-12-31T11:49:00
42,530.72
42,530.72
42,517.41
42,520
28.43088
2023-12-31T11:49:59.999000
1,208,934.123679
800
9.60529
408,419.694441
2023-12-31T11:50:00
42,519.99
42,530.75
42,519.99
42,528.95
10.88228
2023-12-31T11:50:59.999000
462,799.264553
502
7.26808
309,092.193342
2023-12-31T11:51:00
42,528.94
42,545.43
42,528.94
42,542
8.99792
2023-12-31T11:51:59.999000
382,734.077732
578
3.6748
156,302.394828
2023-12-31T11:52:00
42,542.01
42,542.01
42,517.7
42,517.71
8.89849
2023-12-31T11:52:59.999000
378,427.524725
521
1.38874
59,062.669104
2023-12-31T11:53:00
42,517.71
42,517.71
42,509.46
42,513.99
16.41661
2023-12-31T11:53:59.999000
697,883.944245
638
9.36132
397,951.267256
2023-12-31T11:54:00
42,513.99
42,514
42,506
42,506
16.2122
2023-12-31T11:54:59.999000
689,187.766951
481
1.06673
45,346.178166
2023-12-31T11:55:00
42,506.01
42,514
42,506
42,512.69
11.91427
2023-12-31T11:55:59.999000
506,474.449268
472
5.10646
217,067.096305
2023-12-31T11:56:00
42,512.69
42,521.1
42,512.69
42,521.09
3.58848
2023-12-31T11:56:59.999000
152,571.653305
369
2.61952
111,372.912119
2023-12-31T11:57:00
42,521.09
42,521.1
42,518.35
42,518.35
12.44351
2023-12-31T11:57:59.999000
529,088.001157
391
7.62173
324,064.635716
2023-12-31T11:58:00
42,518.35
42,518.36
42,518.35
42,518.36
2.27265
2023-12-31T11:58:59.999000
96,629.343662
273
1.55343
66,049.295975
2023-12-31T11:59:00
42,518.35
42,518.36
42,510
42,518.36
6.92004
2023-12-31T11:59:59.999000
294,197.681799
540
2.80801
119,379.191533
2023-12-31T12:00:00
42,518.36
42,518.36
42,518.35
42,518.35
4.86751
2023-12-31T12:00:59.999000
206,958.516822
420
2.30131
97,847.927052