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
2023-12-31T15:21:00
42,541.1
42,549.85
42,541.1
42,541.1
8.50464
2023-12-31T15:21:59.999000
361,840.507367
759
2.77501
118,060.925516
2023-12-31T15:22:00
42,541.1
42,542.17
42,531.91
42,542.16
5.95684
2023-12-31T15:22:59.999000
253,385.68467
573
2.03748
86,665.25239
2023-12-31T15:23:00
42,542.17
42,542.17
42,528.4
42,528.52
12.79023
2023-12-31T15:23:59.999000
544,033.855338
823
5.88202
250,196.966576
2023-12-31T15:24:00
42,528.51
42,541.55
42,528.51
42,541.54
6.10319
2023-12-31T15:24:59.999000
259,590.829082
470
5.11246
217,444.759416
2023-12-31T15:25:00
42,541.55
42,541.55
42,518.66
42,532
16.3591
2023-12-31T15:25:59.999000
695,731.741708
683
6.08496
258,742.011202
2023-12-31T15:26:00
42,532.16
42,537.25
42,525.93
42,525.93
6.63931
2023-12-31T15:26:59.999000
282,384.481774
437
1.64231
69,848.747869
2023-12-31T15:27:00
42,525.93
42,527.65
42,525.93
42,527.64
1.92377
2023-12-31T15:27:59.999000
81,810.333149
246
0.79617
33,857.983006
2023-12-31T15:28:00
42,527.65
42,527.65
42,467.13
42,477.48
48.1666
2023-12-31T15:28:59.999000
2,047,282.684837
1,133
5.10562
216,922.719716
2023-12-31T15:29:00
42,477.49
42,487.73
42,450
42,450.34
21.2335
2023-12-31T15:29:59.999000
901,823.435298
1,048
6.18844
262,854.934275
2023-12-31T15:30:00
42,450.33
42,450.34
42,400.01
42,416.71
20.94641
2023-12-31T15:30:59.999000
888,613.553576
1,383
5.64378
239,365.563446
2023-12-31T15:31:00
42,416.72
42,454.16
42,416.71
42,454.16
26.90381
2023-12-31T15:31:59.999000
1,141,536.443908
797
16.10311
683,334.761909
2023-12-31T15:32:00
42,454.15
42,458
42,361.1
42,367.88
61.41301
2023-12-31T15:32:59.999000
2,603,709.783054
2,163
15.01291
636,352.082094
2023-12-31T15:33:00
42,367.88
42,409.94
42,367.87
42,409.94
21.06827
2023-12-31T15:33:59.999000
893,181.379373
821
15.63724
662,881.717998
2023-12-31T15:34:00
42,409.94
42,414.59
42,371.41
42,405.61
26.91602
2023-12-31T15:34:59.999000
1,141,082.714256
1,185
9.11188
386,272.029206
2023-12-31T15:35:00
42,405.6
42,449.99
42,405.6
42,448.99
28.43577
2023-12-31T15:35:59.999000
1,206,568.930928
724
26.13514
1,108,999.696364
2023-12-31T15:36:00
42,448.98
42,461.1
42,441.56
42,461.1
22.70513
2023-12-31T15:36:59.999000
963,745.277361
677
15.47761
656,942.012903
2023-12-31T15:37:00
42,461.09
42,487.99
42,461.09
42,485.29
17.99522
2023-12-31T15:37:59.999000
764,486.943214
838
6.37973
270,990.609763
2023-12-31T15:38:00
42,485.28
42,502
42,485.28
42,501.99
10.55839
2023-12-31T15:38:59.999000
448,709.639909
634
8.61349
366,051.521684
2023-12-31T15:39:00
42,502
42,511.79
42,501.99
42,511.37
8.71857
2023-12-31T15:39:59.999000
370,616.711116
526
3.86293
164,197.408094
2023-12-31T15:40:00
42,511.36
42,511.37
42,497.41
42,497.42
10.67674
2023-12-31T15:40:59.999000
453,817.729894
552
1.00842
42,860.628493
2023-12-31T15:41:00
42,497.42
42,497.42
42,481.1
42,481.11
12.63779
2023-12-31T15:41:59.999000
537,025.608099
665
3.74721
159,222.108963
2023-12-31T15:42:00
42,481.1
42,492.79
42,481.1
42,492.01
9.17375
2023-12-31T15:42:59.999000
389,743.34597
419
5.56044
236,234.072048
2023-12-31T15:43:00
42,492.02
42,492.02
42,492.01
42,492.01
5.37287
2023-12-31T15:43:59.999000
228,304.063254
376
1.74849
74,296.87205
2023-12-31T15:44:00
42,492.01
42,497.87
42,492.01
42,497.86
7.56421
2023-12-31T15:44:59.999000
321,423.853453
420
6.48942
275,751.090764
2023-12-31T15:45:00
42,497.85
42,506
42,492.9
42,499.99
13.03925
2023-12-31T15:45:59.999000
554,185.777458
609
6.81094
289,462.860741
2023-12-31T15:46:00
42,499.99
42,518.15
42,499.99
42,503.67
22.96382
2023-12-31T15:46:59.999000
976,145.71627
721
13.62297
579,028.771352
2023-12-31T15:47:00
42,503.67
42,503.67
42,480.69
42,480.69
10.33861
2023-12-31T15:47:59.999000
439,365.201458
543
5.3446
227,138.377197
2023-12-31T15:48:00
42,480.69
42,492.64
42,480.69
42,491.56
3.75534
2023-12-31T15:48:59.999000
159,554.487515
430
2.67727
113,747.95644
2023-12-31T15:49:00
42,491.56
42,492.44
42,482.24
42,482.25
6.41594
2023-12-31T15:49:59.999000
272,601.770996
496
1.84224
78,268.824213
2023-12-31T15:50:00
42,482.24
42,499.84
42,482.24
42,499.83
7.95795
2023-12-31T15:50:59.999000
338,114.975564
484
6.53939
277,848.714445
2023-12-31T15:51:00
42,499.84
42,500
42,493.97
42,493.97
9.62595
2023-12-31T15:51:59.999000
409,080.77324
552
1.97557
83,954.95074
2023-12-31T15:52:00
42,493.98
42,493.98
42,471.26
42,471.26
7.5218
2023-12-31T15:52:59.999000
319,565.23443
628
1.26555
53,768.639067
2023-12-31T15:53:00
42,471.27
42,471.27
42,450.01
42,453.99
7.55555
2023-12-31T15:53:59.999000
320,784.506524
565
2.45239
104,111.420628
2023-12-31T15:54:00
42,453.98
42,453.99
42,411.1
42,414.42
14.69324
2023-12-31T15:54:59.999000
623,463.637572
839
2.91381
123,609.150647
2023-12-31T15:55:00
42,414.43
42,449.54
42,414.42
42,449.53
14.22034
2023-12-31T15:55:59.999000
603,455.148404
749
9.5148
403,757.115841
2023-12-31T15:56:00
42,449.53
42,468.04
42,449.53
42,468.03
5.13539
2023-12-31T15:56:59.999000
218,041.705134
462
2.8644
121,616.660663
2023-12-31T15:57:00
42,468.04
42,471.1
42,468.03
42,471.1
7.52942
2023-12-31T15:57:59.999000
319,781.766105
502
2.38379
101,241.417926
2023-12-31T15:58:00
42,471.09
42,471.99
42,461.1
42,461.11
10.99118
2023-12-31T15:58:59.999000
466,809.21992
546
3.66599
155,698.646597
2023-12-31T15:59:00
42,461.11
42,461.11
42,457.17
42,457.17
5.35234
2023-12-31T15:59:59.999000
227,249.932775
429
1.31552
55,853.534499
2023-12-31T16:00:00
42,457.17
42,484.83
42,452
42,484.83
26.44112
2023-12-31T16:00:59.999000
1,122,706.162404
813
22.79647
967,946.116859
2023-12-31T16:01:00
42,484.82
42,484.83
42,454.19
42,454.2
14.55329
2023-12-31T16:01:59.999000
618,078.021015
782
0.74359
31,578.218539
2023-12-31T16:02:00
42,454.19
42,454.2
42,436.47
42,443.99
12.37827
2023-12-31T16:02:59.999000
525,403.688991
674
4.94956
210,085.391746
2023-12-31T16:03:00
42,444
42,449.74
42,443.99
42,444.34
8.32668
2023-12-31T16:03:59.999000
353,448.941058
475
4.44556
188,704.279116
2023-12-31T16:04:00
42,444.33
42,454
42,444.33
42,449.6
12.71891
2023-12-31T16:04:59.999000
539,879.49886
535
10.29911
437,160.752033
2023-12-31T16:05:00
42,449.59
42,457.9
42,449.59
42,457.89
7.12332
2023-12-31T16:05:59.999000
302,400.180166
490
4.17625
177,291.29618
2023-12-31T16:06:00
42,457.89
42,468.62
42,457.89
42,464.02
13.95059
2023-12-31T16:06:59.999000
592,403.945237
496
7.47927
317,587.349654
2023-12-31T16:07:00
42,464.01
42,464.02
42,464.01
42,464.02
4.17948
2023-12-31T16:07:59.999000
177,477.490685
376
1.01703
43,187.182261
2023-12-31T16:08:00
42,464.02
42,470.8
42,464.01
42,470.79
7.31468
2023-12-31T16:08:59.999000
310,631.086031
420
4.88381
207,399.051146
2023-12-31T16:09:00
42,470.79
42,488
42,470.79
42,487.99
6.25042
2023-12-31T16:09:59.999000
265,525.876795
575
3.25074
138,092.888618
2023-12-31T16:10:00
42,488
42,506.7
42,487.99
42,506.7
24.10626
2023-12-31T16:10:59.999000
1,024,541.261478
576
22.01917
935,845.833515
2023-12-31T16:11:00
42,506.7
42,529.41
42,506.69
42,529.41
8.35958
2023-12-31T16:11:59.999000
355,459.353633
659
5.86328
249,303.740427
2023-12-31T16:12:00
42,529.4
42,539.74
42,529.4
42,539.73
8.78255
2023-12-31T16:12:59.999000
373,549.063025
562
2.91131
123,823.755469
2023-12-31T16:13:00
42,539.73
42,558.26
42,537
42,554.89
25.36245
2023-12-31T16:13:59.999000
1,079,044.712758
867
14.88189
633,140.135714
2023-12-31T16:14:00
42,554.89
42,556.15
42,553.46
42,556.15
7.67285
2023-12-31T16:14:59.999000
326,511.760867
432
1.69066
71,944.820091
2023-12-31T16:15:00
42,556.15
42,592.59
42,556.14
42,581.1
23.63727
2023-12-31T16:15:59.999000
1,006,118.538369
1,245
16.42397
699,083.958103
2023-12-31T16:16:00
42,581.1
42,581.1
42,537.9
42,538
42.0716
2023-12-31T16:16:59.999000
1,790,956.170218
1,019
0.99766
42,453.556951
2023-12-31T16:17:00
42,538
42,558.97
42,538
42,558.97
15.54499
2023-12-31T16:17:59.999000
661,388.435825
458
7.5894
322,903.433801
2023-12-31T16:18:00
42,558.96
42,559.89
42,545.94
42,545.95
10.58807
2023-12-31T16:18:59.999000
450,588.725268
589
1.58304
67,368.37302
2023-12-31T16:19:00
42,545.95
42,545.95
42,541.1
42,541.11
5.39133
2023-12-31T16:19:59.999000
229,359.598078
474
2.07397
88,230.825284
2023-12-31T16:20:00
42,541.11
42,547.75
42,534
42,534
9.5666
2023-12-31T16:20:59.999000
406,992.716165
512
2.99786
127,536.188667
2023-12-31T16:21:00
42,534.01
42,541.05
42,526.12
42,541.04
15.95474
2023-12-31T16:21:59.999000
678,616.401113
582
10.21789
434,596.914499
2023-12-31T16:22:00
42,541.05
42,565.53
42,541.04
42,565.53
8.67567
2023-12-31T16:22:59.999000
369,216.092969
455
6.38902
271,897.950735
2023-12-31T16:23:00
42,565.53
42,565.53
42,565.52
42,565.52
5.28423
2023-12-31T16:23:59.999000
224,926.029354
318
3.1604
134,524.101012
2023-12-31T16:24:00
42,565.53
42,565.53
42,561.11
42,562
7.32681
2023-12-31T16:24:59.999000
311,861.013022
374
0.55346
23,556.784781
2023-12-31T16:25:00
42,562
42,569.67
42,562
42,569.67
8.77571
2023-12-31T16:25:59.999000
373,531.249078
372
7.23199
307,823.623097
2023-12-31T16:26:00
42,569.66
42,569.67
42,542.67
42,554
11.47573
2023-12-31T16:26:59.999000
488,343.840877
722
4.54048
193,183.986232
2023-12-31T16:27:00
42,554
42,565.55
42,553.99
42,564.01
8.82957
2023-12-31T16:27:59.999000
375,804.296583
466
4.411
187,733.518914
2023-12-31T16:28:00
42,564
42,564.01
42,552.84
42,556.31
13.24744
2023-12-31T16:28:59.999000
563,784.009127
512
3.88828
165,465.322349
2023-12-31T16:29:00
42,556.31
42,562.32
42,556.3
42,562.31
7.01963
2023-12-31T16:29:59.999000
298,747.798978
414
5.70156
242,647.865119
2023-12-31T16:30:00
42,562.32
42,580
42,562.31
42,579.99
7.65687
2023-12-31T16:30:59.999000
325,968.127713
567
5.92836
252,376.296352
2023-12-31T16:31:00
42,580
42,580
42,561.1
42,570.12
15.6625
2023-12-31T16:31:59.999000
666,715.782707
760
2.76788
117,813.500818
2023-12-31T16:32:00
42,570.11
42,590
42,570.11
42,583.38
6.79667
2023-12-31T16:32:59.999000
289,391.525695
505
5.21486
222,036.011676
2023-12-31T16:33:00
42,583.39
42,605.91
42,583.38
42,604
14.75148
2023-12-31T16:33:59.999000
628,333.599173
973
12.00633
511,418.816956
2023-12-31T16:34:00
42,603.99
42,608.02
42,590
42,608.02
12.22821
2023-12-31T16:34:59.999000
520,905.729969
689
6.98715
297,644.163746
2023-12-31T16:35:00
42,608.01
42,608.02
42,596
42,598.01
12.11618
2023-12-31T16:35:59.999000
516,169.160745
633
6.24898
266,209.857965
2023-12-31T16:36:00
42,598
42,598.01
42,587.95
42,587.95
5.21227
2023-12-31T16:36:59.999000
221,998.372119
456
1.36561
58,159.611036
2023-12-31T16:37:00
42,587.96
42,600.45
42,587.95
42,600.45
9.23468
2023-12-31T16:37:59.999000
393,337.692042
462
8.74345
372,414.36274
2023-12-31T16:38:00
42,600.44
42,630
42,600.44
42,614.21
32.75787
2023-12-31T16:38:59.999000
1,396,158.483111
1,074
20.82247
887,428.016103
2023-12-31T16:39:00
42,614.2
42,635.05
42,614.2
42,626.95
14.70388
2023-12-31T16:39:59.999000
626,790.699759
942
10.60471
452,034.904933
2023-12-31T16:40:00
42,626.95
42,626.96
42,621.1
42,623.63
5.99512
2023-12-31T16:40:59.999000
255,528.445396
481
3.34421
142,539.229899
2023-12-31T16:41:00
42,623.63
42,623.87
42,596.47
42,602
15.62617
2023-12-31T16:41:59.999000
665,865.165421
684
7.21326
307,318.848686
2023-12-31T16:42:00
42,602
42,648.38
42,601.99
42,643.18
31.64216
2023-12-31T16:42:59.999000
1,349,014.052953
1,101
28.01408
1,194,333.642846
2023-12-31T16:43:00
42,643.18
42,671.99
42,625.24
42,625.25
43.98197
2023-12-31T16:43:59.999000
1,875,844.020497
1,944
28.38727
1,210,784.726656
2023-12-31T16:44:00
42,625.24
42,649.68
42,625.24
42,641.36
10.55167
2023-12-31T16:44:59.999000
449,894.47163
590
6.5324
278,499.011037
2023-12-31T16:45:00
42,641.37
42,699.71
42,641.36
42,690.01
24.83444
2023-12-31T16:45:59.999000
1,059,773.112264
1,985
14.85811
634,005.843971
2023-12-31T16:46:00
42,690
42,690.01
42,666
42,674.58
11.17557
2023-12-31T16:46:59.999000
476,911.846052
1,350
3.05355
130,301.415803
2023-12-31T16:47:00
42,674.57
42,695.37
42,674.57
42,690.54
11.50523
2023-12-31T16:47:59.999000
491,103.17501
811
8.66318
369,782.63108
2023-12-31T16:48:00
42,690.54
42,700
42,690.53
42,696.49
10.32861
2023-12-31T16:48:59.999000
441,001.630561
942
6.97927
297,991.849142
2023-12-31T16:49:00
42,696.49
42,700
42,686.81
42,687.01
10.23955
2023-12-31T16:49:59.999000
437,166.855228
845
4.56182
194,751.434591
2023-12-31T16:50:00
42,687.01
42,698
42,687
42,697.99
14.47761
2023-12-31T16:50:59.999000
618,083.893586
1,054
10.14762
433,224.234287
2023-12-31T16:51:00
42,698
42,698
42,692.34
42,696.5
7.34679
2023-12-31T16:51:59.999000
313,656.8095
1,005
4.50492
192,328.643095
2023-12-31T16:52:00
42,696.5
42,696.5
42,686.78
42,686.79
8.51758
2023-12-31T16:52:59.999000
363,632.627344
890
2.83121
120,865.95059
2023-12-31T16:53:00
42,686.79
42,686.79
42,658
42,664.24
11.53036
2023-12-31T16:53:59.999000
492,006.695261
1,119
3.90549
166,645.014159
2023-12-31T16:54:00
42,664.24
42,664.24
42,630.72
42,638.22
14.80197
2023-12-31T16:54:59.999000
631,228.279762
801
3.67441
156,679.817643
2023-12-31T16:55:00
42,638.22
42,641.1
42,630
42,630
7.17621
2023-12-31T16:55:59.999000
305,975.310265
492
3.22131
137,346.641993
2023-12-31T16:56:00
42,630
42,630.01
42,614.58
42,617.22
17.49951
2023-12-31T16:56:59.999000
745,822.033327
707
6.61067
281,725.844647
2023-12-31T16:57:00
42,617.23
42,619.75
42,615.1
42,618.5
14.77103
2023-12-31T16:57:59.999000
629,489.198614
511
9.8659
420,444.662611
2023-12-31T16:58:00
42,618.5
42,618.51
42,565.97
42,568.58
53.58304
2023-12-31T16:58:59.999000
2,282,440.736819
1,129
7.70242
328,092.505009
2023-12-31T16:59:00
42,568.57
42,592.47
42,568.57
42,592.47
25.21279
2023-12-31T16:59:59.999000
1,073,547.382178
580
12.01731
511,671.192308
2023-12-31T17:00:00
42,592.47
42,612
42,591.36
42,606.35
24.576
2023-12-31T17:00:59.999000
1,047,040.494758
910
11.23248
478,554.203681