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
2023-12-31T12:01:00
42,518.35
42,525.28
42,518.35
42,520.21
17.39086
2023-12-31T12:01:59.999000
739,508.051274
463
3.06838
130,464.371382
2023-12-31T12:02:00
42,520.21
42,520.21
42,489.4
42,489.4
20.91677
2023-12-31T12:02:59.999000
889,026.822656
1,161
0.81619
34,692.040711
2023-12-31T12:03:00
42,489.41
42,489.41
42,478
42,478
9.56192
2023-12-31T12:03:59.999000
406,229.219044
731
3.62915
154,177.227361
2023-12-31T12:04:00
42,478.01
42,478.01
42,464.87
42,464.88
14.6735
2023-12-31T12:04:59.999000
623,179.45847
747
3.72849
158,345.372728
2023-12-31T12:05:00
42,464.87
42,510
42,464.87
42,509.99
26.45283
2023-12-31T12:05:59.999000
1,123,643.250594
928
22.54719
957,754.280421
2023-12-31T12:06:00
42,509.99
42,519.42
42,509.99
42,519.42
13.76197
2023-12-31T12:06:59.999000
585,090.68391
487
8.51892
362,177.889496
2023-12-31T12:07:00
42,519.42
42,535.79
42,519.41
42,535.78
18.62331
2023-12-31T12:07:59.999000
792,017.917149
618
10.79681
459,146.81943
2023-12-31T12:08:00
42,535.78
42,552.44
42,534.1
42,551.14
12.64432
2023-12-31T12:08:59.999000
537,925.209473
529
7.43917
316,474.43954
2023-12-31T12:09:00
42,551.14
42,560.49
42,539.71
42,539.71
19.14043
2023-12-31T12:09:59.999000
814,480.936033
710
11.59578
493,436.160271
2023-12-31T12:10:00
42,539.72
42,559.72
42,539.71
42,559.61
14.86526
2023-12-31T12:10:59.999000
632,508.95
546
9.87907
420,338.693898
2023-12-31T12:11:00
42,559.6
42,559.61
42,553.15
42,553.18
5.92386
2023-12-31T12:11:59.999000
252,101.662162
428
2.48407
105,710.186102
2023-12-31T12:12:00
42,553.18
42,559.61
42,547.5
42,547.5
7.22917
2023-12-31T12:12:59.999000
307,643.660415
621
0.94556
40,237.803937
2023-12-31T12:13:00
42,547.5
42,547.51
42,511.71
42,522.06
24.87097
2023-12-31T12:13:59.999000
1,057,818.763826
622
4.91455
208,999.239573
2023-12-31T12:14:00
42,522.05
42,548
42,522.05
42,547.99
13.47904
2023-12-31T12:14:59.999000
573,302.939857
557
8.09466
344,282.66133
2023-12-31T12:15:00
42,548
42,559.61
42,543.06
42,559.61
11.88695
2023-12-31T12:15:59.999000
505,792.543213
580
5.85773
249,234.124865
2023-12-31T12:16:00
42,559.6
42,583.19
42,559.6
42,566.73
19.99762
2023-12-31T12:16:59.999000
851,255.623202
953
11.73971
499,673.50441
2023-12-31T12:17:00
42,566.73
42,584
42,566.73
42,571.11
33.0799
2023-12-31T12:17:59.999000
1,408,399.627677
802
18.30852
779,436.91191
2023-12-31T12:18:00
42,571.11
42,604
42,571.1
42,584.7
25.9076
2023-12-31T12:18:59.999000
1,103,284.764536
1,058
15.75374
670,824.563613
2023-12-31T12:19:00
42,584.71
42,584.71
42,579.51
42,579.51
7.58948
2023-12-31T12:19:59.999000
323,188.633025
431
1.91784
81,666.485992
2023-12-31T12:20:00
42,579.51
42,579.52
42,566.22
42,566.23
6.27164
2023-12-31T12:20:59.999000
267,009.352644
392
1.08758
46,304.594771
2023-12-31T12:21:00
42,566.22
42,584.74
42,566.22
42,584.73
10.47564
2023-12-31T12:21:59.999000
445,976.712315
436
9.19883
391,614.356224
2023-12-31T12:22:00
42,584.73
42,618.74
42,584.73
42,616.01
20.80881
2023-12-31T12:22:59.999000
886,563.454641
907
17.77471
757,280.373766
2023-12-31T12:23:00
42,616.01
42,616.02
42,589.21
42,589.21
14.51701
2023-12-31T12:23:59.999000
618,425.717824
1,363
1.68338
71,709.616656
2023-12-31T12:24:00
42,589.21
42,589.22
42,541.1
42,550.02
19.88323
2023-12-31T12:24:59.999000
846,133.206678
1,152
7.99391
340,164.105213
2023-12-31T12:25:00
42,550.02
42,555.56
42,550.02
42,555.56
9.5611
2023-12-31T12:25:59.999000
406,870.594635
981
4.08456
173,813.560646
2023-12-31T12:26:00
42,555.56
42,572
42,555.55
42,572
7.0243
2023-12-31T12:26:59.999000
298,996.744521
466
3.16207
134,584.930396
2023-12-31T12:27:00
42,572
42,586.25
42,571.99
42,586.25
10.41347
2023-12-31T12:27:59.999000
443,436.768106
499
2.96463
126,236.6465
2023-12-31T12:28:00
42,586.25
42,604.95
42,586.24
42,600.63
7.47953
2023-12-31T12:28:59.999000
318,594.323051
548
1.77935
75,785.961826
2023-12-31T12:29:00
42,600.64
42,600.64
42,561.52
42,573.99
21.19329
2023-12-31T12:29:59.999000
902,275.434155
834
6.99728
297,840.04202
2023-12-31T12:30:00
42,574
42,590.01
42,573.99
42,578.09
11.21234
2023-12-31T12:30:59.999000
477,474.479877
592
1.60935
68,533.552089
2023-12-31T12:31:00
42,578.09
42,586.04
42,571.1
42,586.03
9.01245
2023-12-31T12:31:59.999000
383,716.556696
591
6.48224
275,988.11697
2023-12-31T12:32:00
42,586.04
42,589.5
42,586.03
42,589.49
7.18847
2023-12-31T12:32:59.999000
306,141.479206
389
5.23621
222,998.327593
2023-12-31T12:33:00
42,589.49
42,616.01
42,589.49
42,605.98
35.33982
2023-12-31T12:33:59.999000
1,505,703.263404
944
25.02446
1,066,180.716224
2023-12-31T12:34:00
42,605.98
42,646.27
42,605.98
42,639.89
38.23768
2023-12-31T12:34:59.999000
1,630,103.575502
1,339
25.829
1,101,072.17307
2023-12-31T12:35:00
42,639.9
42,639.9
42,607.3
42,611.72
20.20261
2023-12-31T12:35:59.999000
861,101.66446
1,204
9.12267
388,763.425877
2023-12-31T12:36:00
42,611.72
42,611.72
42,592.23
42,592.23
12.12862
2023-12-31T12:36:59.999000
516,701.734844
426
0.74308
31,653.676073
2023-12-31T12:37:00
42,592.23
42,592.24
42,570.9
42,570.9
19.69523
2023-12-31T12:37:59.999000
838,733.691823
861
1.36384
58,069.397328
2023-12-31T12:38:00
42,570.91
42,570.91
42,534.65
42,553.48
29.70919
2023-12-31T12:38:59.999000
1,264,062.846152
915
9.53065
405,499.311556
2023-12-31T12:39:00
42,553.47
42,553.48
42,542
42,542
11.76379
2023-12-31T12:39:59.999000
500,551.639235
591
3.46424
147,401.324656
2023-12-31T12:40:00
42,542.01
42,563.94
42,542
42,554.79
7.5432
2023-12-31T12:40:59.999000
321,011.599818
649
4.24144
180,501.103185
2023-12-31T12:41:00
42,554.79
42,566.01
42,553.22
42,566.01
6.08012
2023-12-31T12:41:59.999000
258,754.470401
405
4.30847
183,353.11695
2023-12-31T12:42:00
42,566.01
42,570.12
42,558.16
42,558.16
13.65397
2023-12-31T12:42:59.999000
581,174.279771
581
7.65117
325,673.629259
2023-12-31T12:43:00
42,558.17
42,564.01
42,552.94
42,564.01
13.25233
2023-12-31T12:43:59.999000
564,021.311894
566
6.70728
285,464.777756
2023-12-31T12:44:00
42,564.01
42,566.22
42,559.99
42,566.21
12.2951
2023-12-31T12:44:59.999000
523,329.373482
467
3.54374
150,834.626162
2023-12-31T12:45:00
42,566.22
42,566.22
42,555.16
42,555.17
5.411
2023-12-31T12:45:59.999000
230,288.682424
583
2.95367
125,699.483103
2023-12-31T12:46:00
42,555.16
42,555.17
42,541.1
42,541.11
4.00134
2023-12-31T12:46:59.999000
170,245.277948
488
2.33594
99,385.683623
2023-12-31T12:47:00
42,541.11
42,541.11
42,523.94
42,530.75
13.31139
2023-12-31T12:47:59.999000
566,167.400531
646
4.00033
170,146.156105
2023-12-31T12:48:00
42,530.76
42,530.79
42,523.41
42,523.42
8.6047
2023-12-31T12:48:59.999000
365,925.516839
584
3.60249
153,200.122016
2023-12-31T12:49:00
42,523.42
42,530.79
42,523.41
42,530.78
5.85155
2023-12-31T12:49:59.999000
248,852.992247
543
3.57616
152,087.038561
2023-12-31T12:50:00
42,530.79
42,530.79
42,500
42,527.74
22.6908
2023-12-31T12:50:59.999000
964,812.916691
1,493
6.94574
295,297.992501
2023-12-31T12:51:00
42,527.74
42,528
42,500.79
42,500.79
15.44613
2023-12-31T12:51:59.999000
656,769.056251
893
5.15792
219,322.713789
2023-12-31T12:52:00
42,500.79
42,501.89
42,472.85
42,478.25
14.37155
2023-12-31T12:52:59.999000
610,589.680369
1,167
6.64117
282,134.667911
2023-12-31T12:53:00
42,478.26
42,493.74
42,435.89
42,446.61
51.53831
2023-12-31T12:53:59.999000
2,188,563.255197
2,101
16.44448
698,354.590463
2023-12-31T12:54:00
42,446.75
42,448.32
42,405
42,414.01
85.02204
2023-12-31T12:54:59.999000
3,606,495.110463
2,037
32.00931
1,357,690.845771
2023-12-31T12:55:00
42,414
42,435.99
42,414
42,422.01
14.42793
2023-12-31T12:55:59.999000
612,133.316325
935
8.0222
340,352.574075
2023-12-31T12:56:00
42,422
42,426.86
42,352.76
42,362.01
66.73957
2023-12-31T12:56:59.999000
2,828,315.889674
3,338
28.80235
1,220,459.270743
2023-12-31T12:57:00
42,362.01
42,415.99
42,362.01
42,415.94
27.54312
2023-12-31T12:57:59.999000
1,167,624.78044
1,425
16.62211
704,600.751259
2023-12-31T12:58:00
42,415.94
42,433.91
42,415.93
42,429.98
18.79922
2023-12-31T12:58:59.999000
797,555.22041
1,059
8.49076
360,204.727209
2023-12-31T12:59:00
42,429.97
42,450
42,428.47
42,428.48
11.51558
2023-12-31T12:59:59.999000
488,734.57721
772
6.64168
281,883.704874
2023-12-31T13:00:00
42,428.48
42,449.47
42,428.47
42,449.47
20.36799
2023-12-31T13:00:59.999000
864,459.700219
1,040
10.36488
439,906.660609
2023-12-31T13:01:00
42,449.46
42,449.47
42,424.12
42,448.96
18.82205
2023-12-31T13:01:59.999000
798,770.205478
1,099
5.33378
226,337.669881
2023-12-31T13:02:00
42,448.96
42,452.86
42,435.71
42,443.99
21.52511
2023-12-31T13:02:59.999000
913,614.182854
991
10.70327
454,273.545106
2023-12-31T13:03:00
42,444
42,464.17
42,436
42,440.39
35.95759
2023-12-31T13:03:59.999000
1,526,512.586322
1,141
18.69702
793,751.441799
2023-12-31T13:04:00
42,440.39
42,449.42
42,437.25
42,444.99
16.0078
2023-12-31T13:04:59.999000
679,422.086222
641
8.47371
359,639.636369
2023-12-31T13:05:00
42,445
42,445
42,390.67
42,390.68
17.99331
2023-12-31T13:05:59.999000
763,358.443717
901
2.90793
123,357.269993
2023-12-31T13:06:00
42,390.68
42,434.05
42,378.01
42,432.76
35.1327
2023-12-31T13:06:59.999000
1,489,702.268496
1,318
21.71799
920,823.479016
2023-12-31T13:07:00
42,432.76
42,447.9
42,432.76
42,439.99
15.82159
2023-12-31T13:07:59.999000
671,504.7942
715
7.88014
334,440.01555
2023-12-31T13:08:00
42,439.99
42,486.49
42,439.99
42,486.49
12.52467
2023-12-31T13:08:59.999000
531,795.178281
880
9.58035
406,812.404285
2023-12-31T13:09:00
42,486.48
42,505.38
42,486.48
42,494.01
29.93279
2023-12-31T13:09:59.999000
1,272,107.396484
1,029
11.02064
468,343.226964
2023-12-31T13:10:00
42,494
42,502.04
42,492.9
42,502.03
7.90583
2023-12-31T13:10:59.999000
335,988.442691
630
3.83793
163,104.18643
2023-12-31T13:11:00
42,502.03
42,502.04
42,496
42,496
13.99692
2023-12-31T13:11:59.999000
594,827.891735
574
8.48262
360,484.24907
2023-12-31T13:12:00
42,496.01
42,506
42,491.1
42,505.91
30.92992
2023-12-31T13:12:59.999000
1,314,396.917506
703
22.57081
959,119.023677
2023-12-31T13:13:00
42,505.91
42,514.75
42,498
42,514
20.01087
2023-12-31T13:13:59.999000
850,607.391824
730
7.92438
336,816.335669
2023-12-31T13:14:00
42,513.99
42,514
42,508
42,508.53
20.30792
2023-12-31T13:14:59.999000
863,345.28009
505
2.89345
123,001.348606
2023-12-31T13:15:00
42,508.53
42,508.54
42,492
42,507.97
16.08135
2023-12-31T13:15:59.999000
683,478.619117
627
6.81495
289,638.748309
2023-12-31T13:16:00
42,507.97
42,526.18
42,506
42,526.18
10.94536
2023-12-31T13:16:59.999000
465,304.771158
652
7.42078
315,464.29176
2023-12-31T13:17:00
42,526.17
42,537.71
42,491.1
42,491.11
44.03749
2023-12-31T13:17:59.999000
1,872,368.629195
1,051
13.27872
564,713.531516
2023-12-31T13:18:00
42,491.1
42,495.99
42,473.9
42,473.91
10.43825
2023-12-31T13:18:59.999000
443,477.847543
527
1.1791
50,094.289844
2023-12-31T13:19:00
42,473.9
42,481.97
42,473.9
42,481.45
11.64765
2023-12-31T13:19:59.999000
494,765.383808
622
5.79679
246,226.999085
2023-12-31T13:20:00
42,481.46
42,481.46
42,470
42,478.58
9.75705
2023-12-31T13:20:59.999000
414,435.096439
540
2.51483
106,817.505483
2023-12-31T13:21:00
42,478.59
42,499.99
42,470.94
42,499.99
21.27558
2023-12-31T13:21:59.999000
903,803.20625
802
16.72493
710,496.463658
2023-12-31T13:22:00
42,499.98
42,515.99
42,485.1
42,515.99
12.10631
2023-12-31T13:22:59.999000
514,486.830552
643
6.91028
293,669.337295
2023-12-31T13:23:00
42,515.98
42,523.83
42,515.98
42,523.82
5.54692
2023-12-31T13:23:59.999000
235,853.686468
381
3.81742
162,314.465501
2023-12-31T13:24:00
42,523.83
42,538.88
42,523.82
42,538.87
7.07371
2023-12-31T13:24:59.999000
300,841.381123
476
5.35603
227,781.124692
2023-12-31T13:25:00
42,538.88
42,538.88
42,501.1
42,501.1
14.60113
2023-12-31T13:25:59.999000
620,917.034048
725
1.52625
64,899.257957
2023-12-31T13:26:00
42,501.11
42,501.11
42,475.96
42,475.96
10.27708
2023-12-31T13:26:59.999000
436,636.541094
555
0.96588
41,031.769012
2023-12-31T13:27:00
42,475.97
42,475.97
42,461.96
42,466.89
22.99655
2023-12-31T13:27:59.999000
976,573.766902
757
12.34515
524,218.465921
2023-12-31T13:28:00
42,466.89
42,479.12
42,466.88
42,473.96
20.46334
2023-12-31T13:28:59.999000
869,186.341386
608
8.77106
372,531.444604
2023-12-31T13:29:00
42,473.96
42,479.11
42,473.95
42,473.95
13.46115
2023-12-31T13:29:59.999000
571,805.523545
407
1.51765
64,461.528105
2023-12-31T13:30:00
42,473.96
42,484
42,473.95
42,484
4.422
2023-12-31T13:30:59.999000
187,834.059805
420
3.49369
148,401.094777
2023-12-31T13:31:00
42,483.99
42,500
42,483.99
42,489.26
11.49783
2023-12-31T13:31:59.999000
488,621.348304
578
3.4155
145,138.123375
2023-12-31T13:32:00
42,489.26
42,489.27
42,481.94
42,481.94
2.86567
2023-12-31T13:32:59.999000
121,740.026527
385
0.62234
26,438.510152
2023-12-31T13:33:00
42,481.95
42,481.95
42,481.94
42,481.95
2.19353
2023-12-31T13:33:59.999000
93,185.420178
295
1.03294
43,881.305433
2023-12-31T13:34:00
42,481.94
42,481.95
42,431.8
42,456.98
31.25206
2023-12-31T13:34:59.999000
1,327,009.639803
984
6.33269
268,782.817795
2023-12-31T13:35:00
42,456.98
42,486.66
42,454
42,486.66
13.98405
2023-12-31T13:35:59.999000
593,824.709505
776
9.62517
408,746.166228
2023-12-31T13:36:00
42,486.66
42,486.66
42,480
42,482.12
7.76624
2023-12-31T13:36:59.999000
329,925.602664
485
4.89916
208,123.769568
2023-12-31T13:37:00
42,482.12
42,489
42,464.32
42,464.33
11.87661
2023-12-31T13:37:59.999000
504,525.842915
594
5.09942
216,632.573051
2023-12-31T13:38:00
42,464.32
42,478.86
42,464.32
42,478.86
10.47086
2023-12-31T13:38:59.999000
444,680.434254
516
8.59528
365,031.761731
2023-12-31T13:39:00
42,478.85
42,481.1
42,476.03
42,481.1
8.38982
2023-12-31T13:39:59.999000
356,385.647334
450
5.08798
216,120.993209
2023-12-31T13:40:00
42,481.09
42,490.24
42,481.09
42,490.24
6.7564
2023-12-31T13:40:59.999000
287,044.591784
467
3.46273
147,113.979118