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
2023-12-31T17:01:00
42,606.34
42,606.35
42,572.76
42,577.52
33.58288
2023-12-31T17:01:59.999000
1,430,037.930799
786
7.31686
311,533.499914
2023-12-31T17:02:00
42,577.52
42,581.82
42,577.51
42,577.52
4.41046
2023-12-31T17:02:59.999000
187,791.259974
387
1.08358
46,138.194877
2023-12-31T17:03:00
42,577.51
42,586.76
42,577.51
42,586.71
5.21824
2023-12-31T17:03:59.999000
222,203.388897
433
3.34254
142,328.603802
2023-12-31T17:04:00
42,586.72
42,586.72
42,575.59
42,575.6
10.67469
2023-12-31T17:04:59.999000
454,574.001662
466
0.82815
35,266.725974
2023-12-31T17:05:00
42,575.6
42,584.68
42,575.59
42,584.67
11.65789
2023-12-31T17:05:59.999000
496,407.889625
501
4.28489
182,453.940465
2023-12-31T17:06:00
42,584.66
42,584.67
42,576
42,581.53
9.59083
2023-12-31T17:06:59.999000
408,406.011694
462
1.85893
79,151.713008
2023-12-31T17:07:00
42,581.54
42,582.13
42,576
42,582.13
6.46452
2023-12-31T17:07:59.999000
275,259.568528
514
2.8654
122,008.79524
2023-12-31T17:08:00
42,582.12
42,593.98
42,582.12
42,593.95
10.36056
2023-12-31T17:08:59.999000
441,218.452492
458
8.98869
382,794.320123
2023-12-31T17:09:00
42,593.95
42,627.32
42,593.95
42,627.32
20.96294
2023-12-31T17:09:59.999000
893,319.609115
646
19.63421
836,696.44489
2023-12-31T17:10:00
42,627.31
42,627.32
42,618.46
42,623.53
25.40808
2023-12-31T17:10:59.999000
1,082,899.91959
649
7.84319
334,274.072046
2023-12-31T17:11:00
42,623.54
42,643.45
42,623.53
42,639.25
14.63314
2023-12-31T17:11:59.999000
623,902.123696
491
10.03979
428,031.478537
2023-12-31T17:12:00
42,639.25
42,648.38
42,639.24
42,643.82
8.78937
2023-12-31T17:12:59.999000
374,821.78261
419
4.99607
213,053.222721
2023-12-31T17:13:00
42,643.83
42,643.83
42,643.82
42,643.82
6.42445
2023-12-31T17:13:59.999000
273,963.099241
389
0.98424
41,971.763239
2023-12-31T17:14:00
42,643.82
42,643.83
42,621.98
42,631.99
21.49764
2023-12-31T17:14:59.999000
916,478.304951
644
5.7073
243,288.081833
2023-12-31T17:15:00
42,631.99
42,643.86
42,620
42,620.01
11.06518
2023-12-31T17:15:59.999000
471,734.722202
758
4.23045
180,372.523195
2023-12-31T17:16:00
42,620.01
42,631.09
42,618.47
42,620.97
6.53893
2023-12-31T17:16:59.999000
278,708.385243
561
3.90159
166,298.491028
2023-12-31T17:17:00
42,620.98
42,631.09
42,620.97
42,631.09
6.85918
2023-12-31T17:17:59.999000
292,358.193007
475
5.68149
242,161.200694
2023-12-31T17:18:00
42,631.08
42,631.09
42,620.93
42,620.94
6.73819
2023-12-31T17:18:59.999000
287,248.665519
421
1.94228
82,800.982661
2023-12-31T17:19:00
42,620.93
42,630.91
42,611.98
42,630.91
8.40457
2023-12-31T17:19:59.999000
358,219.028089
471
4.89391
208,591.295853
2023-12-31T17:20:00
42,630.91
42,631.08
42,626.27
42,631.07
11.24978
2023-12-31T17:20:59.999000
479,555.659309
510
5.58598
238,115.58717
2023-12-31T17:21:00
42,631.08
42,631.09
42,627.01
42,627.01
6.7244
2023-12-31T17:21:59.999000
286,655.88588
379
4.16935
177,736.532736
2023-12-31T17:22:00
42,627.01
42,627.02
42,600
42,600
10.73086
2023-12-31T17:22:59.999000
457,292.727692
614
1.12283
47,846.229077
2023-12-31T17:23:00
42,600.01
42,600.01
42,600
42,600.01
9.87637
2023-12-31T17:23:59.999000
420,733.426565
357
6.45646
275,045.260565
2023-12-31T17:24:00
42,600
42,600.01
42,600
42,600
4.43284
2023-12-31T17:24:59.999000
188,838.99567
377
1.167
49,714.21167
2023-12-31T17:25:00
42,600.01
42,600.01
42,550
42,550
15.10539
2023-12-31T17:25:59.999000
643,149.19135
837
1.12013
47,691.686308
2023-12-31T17:26:00
42,550
42,564.4
42,528.09
42,564.4
38.88295
2023-12-31T17:26:59.999000
1,654,136.750364
1,067
28.27533
1,202,841.428435
2023-12-31T17:27:00
42,564.4
42,564.4
42,522.28
42,526.18
11.79962
2023-12-31T17:27:59.999000
501,956.067794
782
4.57651
194,667.29022
2023-12-31T17:28:00
42,526.19
42,534
42,506.01
42,511.99
19.77921
2023-12-31T17:28:59.999000
841,053.942565
958
10.94324
465,310.028925
2023-12-31T17:29:00
42,511.98
42,511.99
42,504.04
42,504.05
7.29838
2023-12-31T17:29:59.999000
310,249.096751
499
2.20704
93,819.77455
2023-12-31T17:30:00
42,504.04
42,511.98
42,477.71
42,477.72
14.39325
2023-12-31T17:30:59.999000
611,598.548825
1,656
4.03725
171,563.424712
2023-12-31T17:31:00
42,477.72
42,520.01
42,477.71
42,511.08
19.34594
2023-12-31T17:31:59.999000
822,256.922438
922
13.47197
572,566.059691
2023-12-31T17:32:00
42,511.08
42,516.3
42,507.64
42,513.44
11.03477
2023-12-31T17:32:59.999000
469,103.447098
506
5.22867
222,275.688421
2023-12-31T17:33:00
42,513.45
42,513.45
42,472.5
42,487.99
12.19052
2023-12-31T17:33:59.999000
517,969.249944
932
2.39297
101,670.085289
2023-12-31T17:34:00
42,488
42,505.9
42,487.99
42,505.4
9.20888
2023-12-31T17:34:59.999000
391,377.094081
465
7.16768
304,627.843203
2023-12-31T17:35:00
42,505.39
42,516.33
42,505.39
42,516.32
9.06745
2023-12-31T17:35:59.999000
385,482.226795
396
4.67702
198,822.592
2023-12-31T17:36:00
42,516.32
42,516.33
42,492.23
42,492.24
17.39077
2023-12-31T17:36:59.999000
739,277.741675
743
1.58105
67,206.986936
2023-12-31T17:37:00
42,492.23
42,500
42,482.42
42,499.99
16.42529
2023-12-31T17:37:59.999000
697,907.547905
895
7.56898
321,581.642581
2023-12-31T17:38:00
42,500
42,515.53
42,499.99
42,514.48
9.87253
2023-12-31T17:38:59.999000
419,692.747275
601
6.61728
281,303.41091
2023-12-31T17:39:00
42,514.48
42,518.49
42,514.43
42,518.48
4.89508
2023-12-31T17:39:59.999000
208,112.645367
394
2.92684
124,433.847786
2023-12-31T17:40:00
42,518.48
42,526.28
42,518.48
42,522.13
11.9117
2023-12-31T17:40:59.999000
506,499.509206
514
9.93062
422,260.449792
2023-12-31T17:41:00
42,522.13
42,522.13
42,517.8
42,521.8
6.20977
2023-12-31T17:41:59.999000
264,040.036539
422
2.2402
95,250.830973
2023-12-31T17:42:00
42,521.79
42,521.8
42,517.76
42,517.76
3.3871
2023-12-31T17:42:59.999000
144,018.004727
416
1.24726
53,031.953145
2023-12-31T17:43:00
42,517.77
42,520
42,517.76
42,519.99
4.85879
2023-12-31T17:43:59.999000
206,595.032633
330
2.93608
124,841.460874
2023-12-31T17:44:00
42,520
42,526.7
42,519.99
42,526.69
4.19245
2023-12-31T17:44:59.999000
178,266.623769
400
3.16153
134,431.810571
2023-12-31T17:45:00
42,526.69
42,545.67
42,526.69
42,545.67
5.91076
2023-12-31T17:45:59.999000
251,404.185163
554
3.31859
141,149.472987
2023-12-31T17:46:00
42,545.66
42,545.67
42,537.08
42,537.09
7.68538
2023-12-31T17:46:59.999000
326,944.744683
641
2.56561
109,141.382611
2023-12-31T17:47:00
42,537.09
42,574
42,537.08
42,561.1
20.01218
2023-12-31T17:47:59.999000
851,714.058804
859
15.75734
670,600.898477
2023-12-31T17:48:00
42,561.1
42,627.31
42,561.06
42,613.02
23.04486
2023-12-31T17:48:59.999000
981,405.907024
1,741
18.22847
776,194.07664
2023-12-31T17:49:00
42,613.02
42,659.52
42,613.02
42,639.02
21.66067
2023-12-31T17:49:59.999000
923,582.306627
1,439
13.82182
589,279.918024
2023-12-31T17:50:00
42,639.02
42,640.66
42,633.82
42,633.82
13.61976
2023-12-31T17:50:59.999000
580,716.381401
596
6.06854
258,746.934305
2023-12-31T17:51:00
42,633.83
42,633.83
42,614
42,614
4.80875
2023-12-31T17:51:59.999000
204,972.457599
556
1.51698
64,656.039154
2023-12-31T17:52:00
42,614
42,614.01
42,601.57
42,608.6
8.99234
2023-12-31T17:52:59.999000
383,119.471598
585
7.00861
298,593.240927
2023-12-31T17:53:00
42,608.6
42,614
42,598.98
42,598.99
8.47502
2023-12-31T17:53:59.999000
361,107.849889
566
2.22983
95,010.946779
2023-12-31T17:54:00
42,598.99
42,613.78
42,594.07
42,611.84
11.63485
2023-12-31T17:54:59.999000
495,654.564569
508
5.62722
239,724.978008
2023-12-31T17:55:00
42,611.83
42,611.87
42,594.64
42,604.02
38.63445
2023-12-31T17:55:59.999000
1,646,046.373198
956
10.20989
434,936.190049
2023-12-31T17:56:00
42,604.01
42,604.05
42,588
42,604.04
27.61156
2023-12-31T17:56:59.999000
1,176,037.634691
767
21.90929
933,137.816459
2023-12-31T17:57:00
42,604.05
42,611.1
42,596.81
42,611.1
25.36797
2023-12-31T17:57:59.999000
1,080,861.916462
631
10.24098
436,314.458814
2023-12-31T17:58:00
42,611.1
42,611.1
42,601.59
42,610.68
14.61918
2023-12-31T17:58:59.999000
622,895.415052
583
8.31467
354,268.15268
2023-12-31T17:59:00
42,610.68
42,622.64
42,610.67
42,616.23
10.60945
2023-12-31T17:59:59.999000
452,139.902643
492
8.07438
344,093.736621
2023-12-31T18:00:00
42,616.24
42,631.59
42,616.23
42,616.24
17.85483
2023-12-31T18:00:59.999000
761,068.190209
784
8.16836
348,154.739483
2023-12-31T18:01:00
42,616.24
42,616.24
42,594.07
42,594.08
17.41676
2023-12-31T18:01:59.999000
742,086.65339
708
3.66686
156,229.12975
2023-12-31T18:02:00
42,594.07
42,594.08
42,588
42,593.94
7.38268
2023-12-31T18:02:59.999000
314,446.442617
675
3.27715
139,580.354297
2023-12-31T18:03:00
42,593.94
42,601.1
42,578.7
42,599.52
13.03891
2023-12-31T18:03:59.999000
555,338.871602
823
7.6268
324,837.626476
2023-12-31T18:04:00
42,599.52
42,599.52
42,580.08
42,580.09
6.04709
2023-12-31T18:04:59.999000
257,522.53767
548
2.74165
116,751.618172
2023-12-31T18:05:00
42,580.09
42,591.1
42,580.08
42,589.1
10.0634
2023-12-31T18:05:59.999000
428,563.721069
520
6.99424
297,849.629738
2023-12-31T18:06:00
42,589.1
42,589.1
42,577.05
42,577.05
8.79185
2023-12-31T18:06:59.999000
374,387.435025
605
1.97088
83,919.382669
2023-12-31T18:07:00
42,577.06
42,581.1
42,559.98
42,581.09
16.3521
2023-12-31T18:07:59.999000
696,131.100114
811
7.68972
327,345.426373
2023-12-31T18:08:00
42,581.1
42,581.1
42,561.95
42,570.18
14.62516
2023-12-31T18:08:59.999000
622,622.346761
650
5.44852
231,913.629304
2023-12-31T18:09:00
42,570.18
42,570.18
42,570.17
42,570.17
3.7421
2023-12-31T18:09:59.999000
159,301.860536
335
2.7379
116,552.895822
2023-12-31T18:10:00
42,570.18
42,580.07
42,570.17
42,580.07
5.53526
2023-12-31T18:10:59.999000
235,638.821681
392
3.70978
157,927.581594
2023-12-31T18:11:00
42,580.06
42,580.07
42,580.06
42,580.07
2.61278
2023-12-31T18:11:59.999000
111,252.340219
392
1.1052
47,059.493364
2023-12-31T18:12:00
42,580.07
42,580.07
42,573.56
42,573.56
16.06683
2023-12-31T18:12:59.999000
684,110.168923
618
1.23376
52,529.258036
2023-12-31T18:13:00
42,573.56
42,591.1
42,573.56
42,580
9.73579
2023-12-31T18:13:59.999000
414,559.591134
657
5.74468
244,597.705111
2023-12-31T18:14:00
42,580
42,585.46
42,580
42,585.46
6.41381
2023-12-31T18:14:59.999000
273,105.240093
507
3.42615
145,887.210712
2023-12-31T18:15:00
42,585.46
42,604.64
42,585.45
42,604.64
12.72358
2023-12-31T18:15:59.999000
542,006.63974
522
10.16915
433,179.443502
2023-12-31T18:16:00
42,604.63
42,618.24
42,604.63
42,613.81
10.10172
2023-12-31T18:16:59.999000
430,444.847619
666
7.60957
324,241.782134
2023-12-31T18:17:00
42,613.8
42,613.81
42,604.63
42,604.64
10.75508
2023-12-31T18:17:59.999000
458,290.264243
832
1.41735
60,388.187165
2023-12-31T18:18:00
42,604.63
42,604.64
42,584.76
42,585.7
8.51788
2023-12-31T18:18:59.999000
362,808.196537
630
3.44126
146,567.091095
2023-12-31T18:19:00
42,585.71
42,585.71
42,579.48
42,582.52
5.61734
2023-12-31T18:19:59.999000
239,208.843319
484
1.91943
81,734.510264
2023-12-31T18:20:00
42,582.52
42,582.52
42,538.37
42,538.37
16.71069
2023-12-31T18:20:59.999000
711,221.688215
900
1.91056
81,287.348788
2023-12-31T18:21:00
42,538.37
42,548
42,538.37
42,544.85
11.18187
2023-12-31T18:21:59.999000
475,711.048917
625
5.97809
254,316.649005
2023-12-31T18:22:00
42,544.86
42,551.1
42,544.85
42,551.1
4.86778
2023-12-31T18:22:59.999000
207,118.988525
477
2.4068
102,403.622918
2023-12-31T18:23:00
42,551.09
42,551.1
42,545.42
42,550.9
11.77744
2023-12-31T18:23:59.999000
501,124.942265
492
4.01424
170,803.616121
2023-12-31T18:24:00
42,550.9
42,553.57
42,545.42
42,545.42
8.66307
2023-12-31T18:24:59.999000
368,606.525454
541
2.18973
93,173.062732
2023-12-31T18:25:00
42,545.42
42,545.43
42,541.1
42,541.11
4.1189
2023-12-31T18:25:59.999000
175,235.400206
406
0.43834
18,648.410534
2023-12-31T18:26:00
42,541.1
42,550
42,541.1
42,549.99
8.07504
2023-12-31T18:26:59.999000
343,565.569869
421
7.02296
298,803.417708
2023-12-31T18:27:00
42,550
42,578.09
42,549.99
42,578.09
11.02909
2023-12-31T18:27:59.999000
469,474.446176
519
9.89169
421,059.565268
2023-12-31T18:28:00
42,578.08
42,596
42,578.08
42,596
6.35754
2023-12-31T18:28:59.999000
270,753.248493
481
4.92804
209,871.146214
2023-12-31T18:29:00
42,596
42,629.66
42,595.99
42,629.66
16.31338
2023-12-31T18:29:59.999000
695,140.863502
720
14.56692
620,727.177362
2023-12-31T18:30:00
42,629.65
42,649.64
42,629.65
42,648.94
19.23096
2023-12-31T18:30:59.999000
820,085.355644
737
13.56234
578,331.768422
2023-12-31T18:31:00
42,648.94
42,648.95
42,626.5
42,628.86
20.50013
2023-12-31T18:31:59.999000
874,115.947538
931
2.27354
96,927.573127
2023-12-31T18:32:00
42,628.86
42,628.86
42,624
42,628.86
9.85009
2023-12-31T18:32:59.999000
419,882.262106
623
3.30464
140,863.411166
2023-12-31T18:33:00
42,628.85
42,637
42,628.85
42,637
11.08908
2023-12-31T18:33:59.999000
472,753.350253
491
8.75628
373,294.199509
2023-12-31T18:34:00
42,637
42,652.54
42,636.99
42,652.54
38.5403
2023-12-31T18:34:59.999000
1,643,504.437592
1,030
22.38164
954,412.403362
2023-12-31T18:35:00
42,652.54
42,668.31
42,652.53
42,668.31
13.23208
2023-12-31T18:35:59.999000
564,484.665435
834
8.4437
360,215.149088
2023-12-31T18:36:00
42,668.3
42,671.89
42,651.94
42,671.88
18.61841
2023-12-31T18:36:59.999000
794,275.914871
787
10.33501
440,886.174413
2023-12-31T18:37:00
42,671.88
42,678.64
42,671.88
42,678.63
5.6087
2023-12-31T18:37:59.999000
239,345.658348
515
2.79719
119,370.243966
2023-12-31T18:38:00
42,678.63
42,678.64
42,669.66
42,671.87
10.79416
2023-12-31T18:38:59.999000
460,613.554571
515
2.61061
111,397.504058
2023-12-31T18:39:00
42,671.88
42,671.88
42,669.62
42,669.63
7.28825
2023-12-31T18:39:59.999000
310,992.191194
403
1.09666
46,794.259221
2023-12-31T18:40:00
42,669.62
42,691.83
42,660.6
42,691.83
25.53176
2023-12-31T18:40:59.999000
1,089,613.387106
989
18.19106
776,372.16555