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
2023-12-31T13:41:00
42,490.24
42,490.24
42,484.01
42,484.05
4.4139
2023-12-31T13:41:59.999000
187,532.201441
444
1.94333
82,561.626508
2023-12-31T13:42:00
42,484.05
42,499.99
42,479.09
42,479.1
8.56106
2023-12-31T13:42:59.999000
363,761.394876
600
4.38567
186,339.491892
2023-12-31T13:43:00
42,479.09
42,479.1
42,470.59
42,470.6
9.22544
2023-12-31T13:43:59.999000
391,882.064776
465
1.39557
59,281.295693
2023-12-31T13:44:00
42,470.6
42,470.6
42,454.38
42,466.66
10.83053
2023-12-31T13:44:59.999000
459,892.352262
557
4.29777
182,486.816958
2023-12-31T13:45:00
42,466.67
42,466.67
42,458
42,458.01
3.11195
2023-12-31T13:45:59.999000
132,136.89923
441
1.07359
45,584.998791
2023-12-31T13:46:00
42,458.01
42,462.73
42,443.5
42,443.5
23.49101
2023-12-31T13:46:59.999000
997,377.179279
639
11.88284
504,511.76062
2023-12-31T13:47:00
42,443.5
42,467.99
42,443.5
42,453.84
18.97359
2023-12-31T13:47:59.999000
805,673.682518
818
7.60743
323,003.434239
2023-12-31T13:48:00
42,453.85
42,475.1
42,453.51
42,475.1
8.92545
2023-12-31T13:48:59.999000
378,956.986897
478
7.03195
298,568.669479
2023-12-31T13:49:00
42,475.1
42,495.78
42,475.09
42,495.52
9.99366
2023-12-31T13:49:59.999000
424,639.684254
647
6.3299
268,958.528583
2023-12-31T13:50:00
42,495.53
42,525.16
42,495.52
42,520.24
17.9451
2023-12-31T13:50:59.999000
762,680.648434
627
16.03168
681,366.466098
2023-12-31T13:51:00
42,520.24
42,522.54
42,511.1
42,511.11
16.54811
2023-12-31T13:51:59.999000
703,558.510303
1,370
9.78447
415,987.129323
2023-12-31T13:52:00
42,511.11
42,511.11
42,500.86
42,500.87
9.31256
2023-12-31T13:52:59.999000
395,820.892456
601
3.80157
161,578.945392
2023-12-31T13:53:00
42,500.86
42,506.16
42,499.92
42,499.93
15.37211
2023-12-31T13:53:59.999000
653,329.983682
684
5.96679
253,595.232478
2023-12-31T13:54:00
42,499.92
42,499.96
42,499.92
42,499.96
5.71349
2023-12-31T13:54:59.999000
242,822.965103
405
4.83498
205,486.356286
2023-12-31T13:55:00
42,499.96
42,506.15
42,499.88
42,499.88
8.12145
2023-12-31T13:55:59.999000
345,185.802646
497
3.9769
169,027.352308
2023-12-31T13:56:00
42,499.88
42,499.89
42,499.88
42,499.88
1.5708
2023-12-31T13:56:59.999000
66,758.820036
325
0.85318
36,260.05615
2023-12-31T13:57:00
42,499.88
42,499.89
42,499.46
42,499.47
2.85842
2023-12-31T13:57:59.999000
121,482.161936
512
0.5733
24,365.026937
2023-12-31T13:58:00
42,499.46
42,499.47
42,488.22
42,491.35
9.20632
2023-12-31T13:58:59.999000
391,222.610979
577
2.68253
113,982.067814
2023-12-31T13:59:00
42,491.36
42,491.36
42,458.58
42,458.58
12.28084
2023-12-31T13:59:59.999000
521,627.468788
642
2.24539
95,365.645174
2023-12-31T14:00:00
42,458.58
42,458.59
42,445.98
42,451.22
8.09906
2023-12-31T14:00:59.999000
343,802.132403
630
4.38011
185,925.648783
2023-12-31T14:01:00
42,451.21
42,471.09
42,451.21
42,471.09
8.69511
2023-12-31T14:01:59.999000
369,175.4106
642
7.58223
321,924.314921
2023-12-31T14:02:00
42,471.09
42,481.1
42,467.9
42,481.1
6.98969
2023-12-31T14:02:59.999000
296,869.442713
596
3.85807
163,863.607545
2023-12-31T14:03:00
42,481.09
42,493.97
42,481.09
42,493.96
5.4375
2023-12-31T14:03:59.999000
231,024.169756
571
3.15543
134,063.434476
2023-12-31T14:04:00
42,493.97
42,493.97
42,467.72
42,472.56
12.39855
2023-12-31T14:04:59.999000
526,672.134996
621
3.25221
138,141.697018
2023-12-31T14:05:00
42,472.56
42,472.56
42,455.47
42,456.84
10.6519
2023-12-31T14:05:59.999000
452,349.730469
624
1.44437
61,337.110822
2023-12-31T14:06:00
42,456.85
42,456.85
42,434.74
42,434.75
13.46302
2023-12-31T14:06:59.999000
571,439.591075
565
2.70025
114,615.214168
2023-12-31T14:07:00
42,434.75
42,434.75
42,430
42,430
8.63122
2023-12-31T14:07:59.999000
366,250.203745
433
1.54061
65,371.207777
2023-12-31T14:08:00
42,430.01
42,430.01
42,419.44
42,419.47
10.04389
2023-12-31T14:08:59.999000
426,146.379948
627
3.49497
148,290.886729
2023-12-31T14:09:00
42,419.47
42,434.82
42,419.47
42,434.81
15.63494
2023-12-31T14:09:59.999000
663,326.412099
577
11.8625
503,282.805591
2023-12-31T14:10:00
42,434.81
42,434.82
42,434.81
42,434.82
6.874
2023-12-31T14:10:59.999000
291,696.909669
407
2.5729
109,180.548378
2023-12-31T14:11:00
42,434.82
42,449.2
42,434.81
42,449.2
41.7658
2023-12-31T14:11:59.999000
1,772,348.416997
538
40.63766
1,724,470.297067
2023-12-31T14:12:00
42,449.2
42,476.26
42,449.19
42,476.26
15.45162
2023-12-31T14:12:59.999000
656,106.826696
598
8.8722
376,688.352943
2023-12-31T14:13:00
42,476.25
42,476.26
42,451.23
42,451.23
12.11374
2023-12-31T14:13:59.999000
514,442.895346
579
1.23831
52,593.559789
2023-12-31T14:14:00
42,451.24
42,461.7
42,451.23
42,461.7
6.20829
2023-12-31T14:14:59.999000
263,587.267661
378
3.54248
150,404.840405
2023-12-31T14:15:00
42,461.7
42,474.37
42,461.69
42,474.36
9.04603
2023-12-31T14:15:59.999000
384,157.520005
456
8.26403
350,946.620497
2023-12-31T14:16:00
42,474.36
42,474.37
42,464.96
42,464.97
9.27905
2023-12-31T14:16:59.999000
394,078.333158
475
0.8242
35,000.138039
2023-12-31T14:17:00
42,464.96
42,464.97
42,449.2
42,449.2
9.40626
2023-12-31T14:17:59.999000
399,352.101726
619
4.37597
185,776.665545
2023-12-31T14:18:00
42,449.2
42,449.21
42,433.88
42,433.89
8.96602
2023-12-31T14:18:59.999000
380,502.781511
531
2.49427
105,849.285992
2023-12-31T14:19:00
42,433.88
42,433.89
42,409.07
42,409.07
10.79914
2023-12-31T14:19:59.999000
458,159.218756
665
3.2723
138,835.795374
2023-12-31T14:20:00
42,409.08
42,451.1
42,409.07
42,451.09
26.08232
2023-12-31T14:20:59.999000
1,106,746.483083
802
17.24881
731,889.78681
2023-12-31T14:21:00
42,451.1
42,464
42,451.09
42,464
8.28553
2023-12-31T14:21:59.999000
351,830.0663
454
6.58219
279,500.178583
2023-12-31T14:22:00
42,464
42,471.1
42,461.95
42,468.47
20.5672
2023-12-31T14:22:59.999000
873,347.426651
654
16.25278
690,141.350944
2023-12-31T14:23:00
42,468.46
42,488.48
42,468.46
42,484
14.85416
2023-12-31T14:23:59.999000
630,929.292366
509
10.18663
432,683.408397
2023-12-31T14:24:00
42,484.01
42,484.01
42,477.56
42,477.56
7.99125
2023-12-31T14:24:59.999000
339,473.035798
391
2.75989
117,240.647264
2023-12-31T14:25:00
42,477.57
42,477.57
42,471.84
42,471.85
6.76364
2023-12-31T14:25:59.999000
287,299.077983
370
2.37605
100,928.679362
2023-12-31T14:26:00
42,471.85
42,488
42,471.84
42,488
9.04819
2023-12-31T14:26:59.999000
384,349.657367
462
8.22962
349,579.604802
2023-12-31T14:27:00
42,488
42,496
42,487.99
42,493.68
4.56495
2023-12-31T14:27:59.999000
193,979.847572
468
2.19985
93,477.481571
2023-12-31T14:28:00
42,493.67
42,493.68
42,492.13
42,492.14
4.11107
2023-12-31T14:28:59.999000
174,693.328305
362
1.03623
44,032.474396
2023-12-31T14:29:00
42,492.14
42,504.08
42,492.13
42,504.07
7.32396
2023-12-31T14:29:59.999000
311,235.877068
473
5.69867
242,166.871825
2023-12-31T14:30:00
42,504.07
42,511.74
42,504.07
42,511.74
5.42687
2023-12-31T14:30:59.999000
230,681.682555
479
3.69378
157,011.662735
2023-12-31T14:31:00
42,511.74
42,515.91
42,500
42,500
11.49952
2023-12-31T14:31:59.999000
488,852.929443
622
3.80945
161,939.173979
2023-12-31T14:32:00
42,500.01
42,500.01
42,492.91
42,492.91
4.86031
2023-12-31T14:32:59.999000
206,546.993799
397
1.62742
69,159.917819
2023-12-31T14:33:00
42,492.92
42,492.92
42,482
42,492.91
7.32395
2023-12-31T14:33:59.999000
311,178.731487
517
3.57635
151,942.103043
2023-12-31T14:34:00
42,492.92
42,507.72
42,492.91
42,507.71
11.28239
2023-12-31T14:34:59.999000
479,485.899719
480
10.56751
449,101.858436
2023-12-31T14:35:00
42,507.72
42,507.72
42,461.99
42,462
20.48828
2023-12-31T14:35:59.999000
870,514.981152
785
3.11584
132,385.938072
2023-12-31T14:36:00
42,461.99
42,493.18
42,461.99
42,493.17
7.42099
2023-12-31T14:36:59.999000
315,209.85205
522
5.78519
245,718.344893
2023-12-31T14:37:00
42,493.17
42,500.21
42,493.17
42,500.21
10.17602
2023-12-31T14:37:59.999000
432,467.007124
513
8.38425
356,317.498659
2023-12-31T14:38:00
42,500.21
42,513.63
42,500.2
42,503.06
17.69899
2023-12-31T14:38:59.999000
752,327.699309
720
13.10539
557,054.258335
2023-12-31T14:39:00
42,503.07
42,519.99
42,503.06
42,519.98
6.37102
2023-12-31T14:39:59.999000
270,857.060824
538
4.43294
188,456.671853
2023-12-31T14:40:00
42,519.99
42,525.8
42,518.21
42,518.21
8.09081
2023-12-31T14:40:59.999000
344,051.175109
551
3.38594
143,983.219675
2023-12-31T14:41:00
42,518.21
42,518.22
42,509.54
42,509.55
3.49355
2023-12-31T14:41:59.999000
148,529.95431
472
1.37442
58,434.088567
2023-12-31T14:42:00
42,509.54
42,509.55
42,509.54
42,509.55
4.68106
2023-12-31T14:42:59.999000
198,989.74208
450
3.47676
147,795.503058
2023-12-31T14:43:00
42,509.55
42,509.55
42,481.96
42,481.96
7.9488
2023-12-31T14:43:59.999000
337,739.528724
625
0.91539
38,890.564508
2023-12-31T14:44:00
42,481.96
42,513.77
42,481.96
42,513.76
15.19132
2023-12-31T14:44:59.999000
645,527.33114
613
13.42122
570,318.10134
2023-12-31T14:45:00
42,513.76
42,526.36
42,513.76
42,519.69
8.79564
2023-12-31T14:45:59.999000
374,035.463032
1,201
4.83187
205,472.665916
2023-12-31T14:46:00
42,519.7
42,519.7
42,491.1
42,491.11
12.99376
2023-12-31T14:46:59.999000
552,291.429333
657
3.20194
136,099.619054
2023-12-31T14:47:00
42,491.1
42,496.54
42,491.1
42,496.53
5.86305
2023-12-31T14:47:59.999000
249,144.402851
407
3.62757
154,148.72304
2023-12-31T14:48:00
42,496.54
42,518
42,496.53
42,518
8.75832
2023-12-31T14:48:59.999000
372,298.964437
587
7.43257
315,936.38027
2023-12-31T14:49:00
42,518
42,518
42,517.99
42,517.99
4.05584
2023-12-31T14:49:59.999000
172,446.190718
343
2.61559
111,209.65562
2023-12-31T14:50:00
42,517.99
42,523.67
42,504
42,504.01
16.73834
2023-12-31T14:50:59.999000
711,692.237468
742
5.40243
229,692.611332
2023-12-31T14:51:00
42,504.01
42,504.01
42,494
42,494
11.44579
2023-12-31T14:51:59.999000
486,456.639531
529
2.69333
114,469.35803
2023-12-31T14:52:00
42,494
42,523.23
42,494
42,523.23
13.11219
2023-12-31T14:52:59.999000
557,280.568593
502
12.42402
528,033.062535
2023-12-31T14:53:00
42,523.22
42,537.45
42,523.22
42,537.06
12.79707
2023-12-31T14:53:59.999000
544,227.597021
701
7.55549
321,318.15847
2023-12-31T14:54:00
42,537.06
42,542.85
42,537.06
42,542.81
11.09248
2023-12-31T14:54:59.999000
471,887.098166
805
6.60648
281,044.018771
2023-12-31T14:55:00
42,542.81
42,542.81
42,530
42,538.64
35.40106
2023-12-31T14:55:59.999000
1,505,743.294618
1,276
26.89681
1,143,987.176822
2023-12-31T14:56:00
42,538.65
42,538.65
42,522.77
42,522.78
7.39063
2023-12-31T14:56:59.999000
314,349.404147
1,183
1.17344
49,910.020086
2023-12-31T14:57:00
42,522.77
42,522.78
42,519.42
42,519.43
5.83616
2023-12-31T14:57:59.999000
248,159.773444
468
1.5107
64,235.910641
2023-12-31T14:58:00
42,519.42
42,519.43
42,519.42
42,519.42
4.51403
2023-12-31T14:58:59.999000
191,933.951601
437
1.41385
60,116.096106
2023-12-31T14:59:00
42,519.42
42,526.97
42,516.14
42,526.96
7.97691
2023-12-31T14:59:59.999000
339,164.232231
563
3.39321
144,271.666884
2023-12-31T15:00:00
42,526.97
42,538.65
42,514.01
42,514.01
19.23497
2023-12-31T15:00:59.999000
817,966.856503
1,355
9.22888
392,463.933239
2023-12-31T15:01:00
42,514.01
42,538.14
42,514.01
42,538.14
13.30236
2023-12-31T15:01:59.999000
565,785.990354
594
8.39104
356,874.814444
2023-12-31T15:02:00
42,538.13
42,556
42,538.13
42,554.73
7.60384
2023-12-31T15:02:59.999000
323,522.658465
734
5.82329
247,759.698256
2023-12-31T15:03:00
42,554.73
42,556.08
42,544
42,556.08
24.71327
2023-12-31T15:03:59.999000
1,051,587.208503
1,826
6.87789
292,656.637634
2023-12-31T15:04:00
42,556.08
42,580
42,556.07
42,579.99
22.0065
2023-12-31T15:04:59.999000
936,829.419299
1,199
16.7063
711,168.22947
2023-12-31T15:05:00
42,579.99
42,591.1
42,570.63
42,588.59
23.67733
2023-12-31T15:05:59.999000
1,008,236.140269
1,683
9.65811
411,261.227451
2023-12-31T15:06:00
42,588.59
42,588.59
42,574.8
42,574.81
13.90303
2023-12-31T15:06:59.999000
592,025.283187
2,771
1.61305
68,684.733276
2023-12-31T15:07:00
42,574.81
42,574.81
42,558
42,571.18
11.67048
2023-12-31T15:07:59.999000
496,766.226096
1,044
4.42938
188,534.549598
2023-12-31T15:08:00
42,571.19
42,571.19
42,570.58
42,570.59
8.21871
2023-12-31T15:08:59.999000
349,879.028462
1,575
2.5179
107,189.784946
2023-12-31T15:09:00
42,570.59
42,570.59
42,561.1
42,561.1
9.64696
2023-12-31T15:09:59.999000
410,639.283926
729
2.86985
122,150.620874
2023-12-31T15:10:00
42,561.11
42,563.63
42,561.1
42,563.63
3.8969
2023-12-31T15:10:59.999000
165,863.579056
445
1.81215
77,130.217798
2023-12-31T15:11:00
42,563.62
42,588.62
42,563.62
42,583.9
9.86393
2023-12-31T15:11:59.999000
419,994.062254
935
6.92429
294,810.662587
2023-12-31T15:12:00
42,583.89
42,587.01
42,583.89
42,587
4.84223
2023-12-31T15:12:59.999000
206,214.057984
525
2.36912
100,891.829224
2023-12-31T15:13:00
42,587
42,587.01
42,587
42,587
2.14957
2023-12-31T15:13:59.999000
91,543.748306
381
1.07156
45,634.536436
2023-12-31T15:14:00
42,587
42,588.21
42,587
42,588.21
4.46785
2023-12-31T15:14:59.999000
190,274.130377
464
2.87496
122,436.713103
2023-12-31T15:15:00
42,588.21
42,588.21
42,588.2
42,588.2
5.22044
2023-12-31T15:15:59.999000
222,329.159547
458
1.67389
71,287.978837
2023-12-31T15:16:00
42,588.2
42,593.04
42,588.2
42,593.04
22.77775
2023-12-31T15:16:59.999000
970,125.996857
656
19.73521
840,546.295054
2023-12-31T15:17:00
42,593.04
42,595.01
42,593.03
42,595.01
10.75182
2023-12-31T15:17:59.999000
457,963.681407
483
9.37171
399,178.045403
2023-12-31T15:18:00
42,595
42,595.01
42,564.47
42,564.48
28.38242
2023-12-31T15:18:59.999000
1,208,713.105995
1,213
1.68509
71,733.165601
2023-12-31T15:19:00
42,564.47
42,584.85
42,564.47
42,568.35
13.64636
2023-12-31T15:19:59.999000
581,000.553346
725
7.74817
329,868.562438
2023-12-31T15:20:00
42,568.36
42,568.36
42,541.1
42,541.1
10.58625
2023-12-31T15:20:59.999000
450,444.376273
703
1.92921
82,079.05332