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
2023-12-31T18:41:00
42,691.83
42,712.59
42,691.82
42,712.59
15.37905
2023-12-31T18:41:59.999000
656,724.339061
1,182
12.32447
526,290.038254
2023-12-31T18:42:00
42,712.58
42,719.8
42,712.58
42,718.1
10.33731
2023-12-31T18:42:59.999000
441,581.757279
830
3.5416
151,285.368447
2023-12-31T18:43:00
42,718.11
42,718.11
42,717.97
42,717.98
3.4097
2023-12-31T18:43:59.999000
145,655.579964
422
0.85178
36,386.340784
2023-12-31T18:44:00
42,717.97
42,717.98
42,695.59
42,696.77
19.23079
2023-12-31T18:44:59.999000
821,318.147179
1,007
3.01253
128,652.716958
2023-12-31T18:45:00
42,696.76
42,702.54
42,676.57
42,678.62
15.31973
2023-12-31T18:45:59.999000
654,010.083685
987
5.16063
220,320.504225
2023-12-31T18:46:00
42,678.62
42,700.52
42,678.62
42,700.51
10.44827
2023-12-31T18:46:59.999000
446,029.501877
591
8.65357
369,423.398634
2023-12-31T18:47:00
42,700.52
42,701.1
42,669.47
42,671.66
17.07285
2023-12-31T18:47:59.999000
728,742.373901
767
6.00534
256,264.261624
2023-12-31T18:48:00
42,671.66
42,671.67
42,653.43
42,653.43
7.13127
2023-12-31T18:48:59.999000
304,273.043432
599
0.93733
39,991.549836
2023-12-31T18:49:00
42,653.44
42,667.3
42,653.43
42,667.29
9.62571
2023-12-31T18:49:59.999000
410,667.017377
510
4.0269
171,794.155984
2023-12-31T18:50:00
42,667.29
42,667.3
42,657.14
42,657.15
6.26883
2023-12-31T18:50:59.999000
267,462.730196
597
0.47144
20,114.027219
2023-12-31T18:51:00
42,657.15
42,657.15
42,629.18
42,629.19
9.18423
2023-12-31T18:51:59.999000
391,668.949469
622
0.69656
29,705.505098
2023-12-31T18:52:00
42,629.19
42,655.39
42,629.18
42,655.39
9.18073
2023-12-31T18:52:59.999000
391,486.02976
545
7.59598
323,899.636724
2023-12-31T18:53:00
42,655.38
42,655.39
42,638.32
42,647.08
11.39353
2023-12-31T18:53:59.999000
485,883.636708
648
2.90459
123,864.100613
2023-12-31T18:54:00
42,647.07
42,647.08
42,641.36
42,641.37
5.23146
2023-12-31T18:54:59.999000
223,090.47069
498
1.30973
55,852.193092
2023-12-31T18:55:00
42,641.37
42,659.15
42,634.6
42,634.6
14.30856
2023-12-31T18:55:59.999000
610,243.731972
768
7.84969
334,769.78759
2023-12-31T18:56:00
42,634.61
42,640.06
42,634.6
42,640.05
3.82956
2023-12-31T18:56:59.999000
163,274.377816
367
2.6126
111,388.632595
2023-12-31T18:57:00
42,640.05
42,658.99
42,640.05
42,657.54
10.36119
2023-12-31T18:57:59.999000
441,885.302476
537
9.02247
384,788.944582
2023-12-31T18:58:00
42,657.54
42,659
42,652
42,652
15.44212
2023-12-31T18:58:59.999000
658,737.949517
477
1.56919
66,937.485203
2023-12-31T18:59:00
42,652.01
42,656.7
42,652
42,656.7
7.06835
2023-12-31T18:59:59.999000
301,502.590036
627
4.25145
181,345.129005
2023-12-31T19:00:00
42,656.69
42,671.09
42,656.69
42,661.13
17.17955
2023-12-31T19:00:59.999000
733,020.568289
751
9.54668
407,326.686466
2023-12-31T19:01:00
42,661.14
42,661.14
42,635.41
42,635.42
12.89515
2023-12-31T19:01:59.999000
549,935.452625
937
2.08517
88,925.905139
2023-12-31T19:02:00
42,635.41
42,657.76
42,635.37
42,652.34
21.1638
2023-12-31T19:02:59.999000
902,479.595334
722
11.84206
504,982.004284
2023-12-31T19:03:00
42,652.35
42,663.12
42,643.7
42,663.12
8.38264
2023-12-31T19:03:59.999000
357,529.869158
494
6.10396
260,341.789415
2023-12-31T19:04:00
42,663.11
42,683.99
42,663.11
42,683.99
9.58257
2023-12-31T19:04:59.999000
408,923.944386
632
7.76205
331,235.132442
2023-12-31T19:05:00
42,683.99
42,683.99
42,661.85
42,661.85
14.97872
2023-12-31T19:05:59.999000
639,165.395975
585
2.04553
87,279.582154
2023-12-31T19:06:00
42,661.85
42,661.86
42,645
42,645
6.94312
2023-12-31T19:06:59.999000
296,163.955123
474
0.8738
37,267.729669
2023-12-31T19:07:00
42,645
42,645.01
42,637.19
42,637.19
5.1641
2023-12-31T19:07:59.999000
220,202.218542
446
0.93018
39,662.999615
2023-12-31T19:08:00
42,637.19
42,637.2
42,620.22
42,620.22
5.244
2023-12-31T19:08:59.999000
223,540.794291
543
0.99649
42,477.475161
2023-12-31T19:09:00
42,620.23
42,658.5
42,620.22
42,649.11
19.08822
2023-12-31T19:09:59.999000
814,026.754507
766
12.51295
533,571.350869
2023-12-31T19:10:00
42,649.11
42,666.37
42,649.1
42,660
8.54187
2023-12-31T19:10:59.999000
364,402.941105
637
6.1232
261,218.466084
2023-12-31T19:11:00
42,660
42,660.01
42,652.09
42,652.09
7.16559
2023-12-31T19:11:59.999000
305,649.915795
509
3.67437
156,722.808304
2023-12-31T19:12:00
42,652.09
42,652.1
42,649.06
42,649.06
10.34841
2023-12-31T19:12:59.999000
441,377.986569
466
1.75399
74,809.753706
2023-12-31T19:13:00
42,649.07
42,649.07
42,631.1
42,645.31
13.24716
2023-12-31T19:13:59.999000
564,911.703306
585
3.21121
136,920.126733
2023-12-31T19:14:00
42,645.32
42,645.32
42,639.98
42,639.99
5.14504
2023-12-31T19:14:59.999000
219,405.12912
479
1.89304
80,727.830461
2023-12-31T19:15:00
42,639.98
42,641.55
42,639.98
42,639.99
6.55133
2023-12-31T19:15:59.999000
279,350.633768
509
2.1101
89,975.470873
2023-12-31T19:16:00
42,639.99
42,639.99
42,620.22
42,620.23
12.50056
2023-12-31T19:16:59.999000
532,926.49182
631
2.12288
90,516.739305
2023-12-31T19:17:00
42,620.22
42,620.23
42,612
42,612
4.1032
2023-12-31T19:17:59.999000
174,864.622448
385
0.52453
22,353.151845
2023-12-31T19:18:00
42,612.01
42,612.01
42,592.6
42,600
12.12629
2023-12-31T19:18:59.999000
516,593.282769
702
6.11742
260,585.436862
2023-12-31T19:19:00
42,599.99
42,618.73
42,599.99
42,618.47
13.44008
2023-12-31T19:19:59.999000
572,685.399938
622
7.27499
309,966.482899
2023-12-31T19:20:00
42,618.48
42,626.02
42,618.47
42,626.01
4.27566
2023-12-31T19:20:59.999000
182,242.235034
349
3.12307
133,112.057654
2023-12-31T19:21:00
42,626.01
42,626.02
42,589.89
42,589.9
11.36607
2023-12-31T19:21:59.999000
484,303.337963
630
0.76518
32,595.474657
2023-12-31T19:22:00
42,589.89
42,614
42,586.91
42,614
14.41589
2023-12-31T19:22:59.999000
614,059.049084
645
8.74596
372,573.068714
2023-12-31T19:23:00
42,614
42,626
42,613.99
42,620.98
8.3169
2023-12-31T19:23:59.999000
354,482.916418
436
5.58271
237,937.576601
2023-12-31T19:24:00
42,620.98
42,640
42,591.1
42,618.52
53.2679
2023-12-31T19:24:59.999000
2,270,449.713514
1,456
23.08964
984,018.856553
2023-12-31T19:25:00
42,618.53
42,651.1
42,611.1
42,640
19.93438
2023-12-31T19:25:59.999000
849,961.847266
946
14.07501
600,119.283468
2023-12-31T19:26:00
42,640.01
42,650
42,640
42,647.76
8.48069
2023-12-31T19:26:59.999000
361,664.212358
529
6.52579
278,292.605362
2023-12-31T19:27:00
42,647.75
42,665.18
42,647.75
42,665.18
11.0912
2023-12-31T19:27:59.999000
473,084.833525
419
9.85854
420,503.994676
2023-12-31T19:28:00
42,665.17
42,676.72
42,665.17
42,674.91
14.20026
2023-12-31T19:28:59.999000
605,938.55707
598
8.14952
347,735.161208
2023-12-31T19:29:00
42,674.9
42,674.91
42,668.14
42,673.07
14.42192
2023-12-31T19:29:59.999000
615,430.491156
786
4.10564
175,193.385906
2023-12-31T19:30:00
42,673.06
42,678.01
42,662
42,662
15.94827
2023-12-31T19:30:59.999000
680,532.610651
852
8.47982
361,851.883261
2023-12-31T19:31:00
42,662
42,665.01
42,657.24
42,657.24
5.36091
2023-12-31T19:31:59.999000
228,705.561373
420
2.99159
127,626.609264
2023-12-31T19:32:00
42,657.25
42,657.25
42,615
42,615
9.8118
2023-12-31T19:32:59.999000
418,395.699259
669
2.07029
88,280.481029
2023-12-31T19:33:00
42,615
42,616
42,598.46
42,616
16.58992
2023-12-31T19:33:59.999000
706,818.215917
667
8.83796
376,528.810235
2023-12-31T19:34:00
42,615.99
42,616
42,601.93
42,601.93
14.3301
2023-12-31T19:34:59.999000
610,579.066643
541
3.91751
166,916.876722
2023-12-31T19:35:00
42,601.94
42,608
42,601.93
42,608
4.95006
2023-12-31T19:35:59.999000
210,896.815721
433
3.46915
147,800.278135
2023-12-31T19:36:00
42,607.99
42,618.5
42,607.99
42,618.49
8.80736
2023-12-31T19:36:59.999000
375,308.887539
447
7.44427
317,218.188376
2023-12-31T19:37:00
42,618.49
42,634
42,618.42
42,618.43
14.06367
2023-12-31T19:37:59.999000
599,554.460916
580
2.09509
89,303.647319
2023-12-31T19:38:00
42,618.42
42,631.04
42,618.42
42,630
7.95385
2023-12-31T19:38:59.999000
339,032.123957
395
5.50645
234,703.492233
2023-12-31T19:39:00
42,630.01
42,651.14
42,630
42,649.99
6.3757
2023-12-31T19:39:59.999000
271,865.233919
481
5.56058
237,107.191401
2023-12-31T19:40:00
42,650
42,657.9
42,649.99
42,657.9
8.49968
2023-12-31T19:40:59.999000
362,566.69375
343
4.63893
197,879.810472
2023-12-31T19:41:00
42,657.89
42,657.9
42,657.89
42,657.89
2.65487
2023-12-31T19:41:59.999000
113,251.159997
325
0.75723
32,301.841617
2023-12-31T19:42:00
42,657.89
42,659.69
42,657.89
42,659.69
5.06707
2023-12-31T19:42:59.999000
216,155.3432
317
1.87898
80,154.473274
2023-12-31T19:43:00
42,659.68
42,669.1
42,659.68
42,669.09
4.57839
2023-12-31T19:43:59.999000
195,342.731143
361
2.84991
121,590.797114
2023-12-31T19:44:00
42,669.1
42,670.74
42,669.09
42,670.74
11.83967
2023-12-31T19:44:59.999000
505,191.042117
397
10.88361
464,395.830925
2023-12-31T19:45:00
42,670.73
42,678.01
42,670.73
42,678
3.9159
2023-12-31T19:45:59.999000
167,105.908789
387
2.69727
115,100.951815
2023-12-31T19:46:00
42,678
42,678.31
42,678
42,678.3
4.65196
2023-12-31T19:46:59.999000
198,537.521453
323
2.58169
110,181.972014
2023-12-31T19:47:00
42,678.31
42,687.85
42,678.3
42,687.85
9.4648
2023-12-31T19:47:59.999000
403,973.596968
463
7.03334
300,194.815106
2023-12-31T19:48:00
42,687.84
42,695.44
42,676.11
42,676.12
12.26787
2023-12-31T19:48:59.999000
523,697.288719
673
4.46622
190,664.159633
2023-12-31T19:49:00
42,676.12
42,676.12
42,661.1
42,661.1
7.91449
2023-12-31T19:49:59.999000
337,743.700597
458
1.5655
66,808.667873
2023-12-31T19:50:00
42,661.11
42,661.11
42,641.06
42,641.07
20.71966
2023-12-31T19:50:59.999000
883,766.042889
524
2.03766
86,896.495292
2023-12-31T19:51:00
42,641.06
42,650.55
42,641.06
42,650.54
13.19821
2023-12-31T19:51:59.999000
562,813.557862
410
11.7082
499,274.437317
2023-12-31T19:52:00
42,650.55
42,666.84
42,650.54
42,661.28
6.53704
2023-12-31T19:52:59.999000
278,833.560811
506
4.49118
191,562.232563
2023-12-31T19:53:00
42,661.28
42,661.29
42,654.46
42,654.46
6.98422
2023-12-31T19:53:59.999000
297,917.667536
463
2.31641
98,805.870844
2023-12-31T19:54:00
42,654.47
42,654.47
42,645
42,645
4.63138
2023-12-31T19:54:59.999000
197,524.21047
378
1.7436
74,359.0037
2023-12-31T19:55:00
42,645
42,645.01
42,615.03
42,618.43
22.97975
2023-12-31T19:55:59.999000
979,629.946581
647
3.21119
136,851.298871
2023-12-31T19:56:00
42,618.44
42,619.77
42,611.06
42,619.76
32.2705
2023-12-31T19:56:59.999000
1,375,218.83497
583
26.77363
1,140,964.103457
2023-12-31T19:57:00
42,619.76
42,636.4
42,619.76
42,625.62
13.68276
2023-12-31T19:57:59.999000
583,273.988597
522
8.2746
352,711.364956
2023-12-31T19:58:00
42,625.63
42,625.63
42,604.33
42,613.6
18.96723
2023-12-31T19:58:59.999000
808,231.163947
597
5.99637
255,496.293907
2023-12-31T19:59:00
42,613.61
42,619.04
42,613.6
42,619.04
14.97855
2023-12-31T19:59:59.999000
638,317.78822
429
11.5285
491,285.92763
2023-12-31T20:00:00
42,619.04
42,619.04
42,614.03
42,614.03
7.65535
2023-12-31T20:00:59.999000
326,251.402128
560
2.45726
104,716.740854
2023-12-31T20:01:00
42,614.03
42,614.04
42,608.06
42,608.06
8.0999
2023-12-31T20:01:59.999000
345,132.570201
405
1.96983
83,930.689692
2023-12-31T20:02:00
42,608.06
42,624
42,608.06
42,623.62
20.03265
2023-12-31T20:02:59.999000
853,709.291133
648
18.41587
784,803.738673
2023-12-31T20:03:00
42,623.62
42,641.1
42,613.92
42,641.09
17.87567
2023-12-31T20:03:59.999000
761,961.055805
863
11.75659
501,150.594707
2023-12-31T20:04:00
42,641.1
42,651.1
42,641.09
42,645.01
12.96985
2023-12-31T20:04:59.999000
553,135.143344
553
4.61621
196,861.650367
2023-12-31T20:05:00
42,645.01
42,645.01
42,645
42,645.01
9.70172
2023-12-31T20:05:59.999000
413,729.867241
347
1.78406
76,081.256541
2023-12-31T20:06:00
42,645
42,645.01
42,629.4
42,629.41
9.35328
2023-12-31T20:06:59.999000
398,859.751435
522
0.58373
24,892.824278
2023-12-31T20:07:00
42,629.41
42,629.41
42,582.16
42,582.17
14.66716
2023-12-31T20:07:59.999000
624,900.105641
593
1.27728
54,432.60437
2023-12-31T20:08:00
42,582.17
42,582.17
42,567
42,567.69
30.42718
2023-12-31T20:08:59.999000
1,295,338.895011
798
15.84688
674,624.682042
2023-12-31T20:09:00
42,567.7
42,586
42,561.1
42,585.99
19.12878
2023-12-31T20:09:59.999000
814,346.361618
813
13.33291
567,597.9015
2023-12-31T20:10:00
42,586
42,586
42,569.56
42,569.57
22.75191
2023-12-31T20:10:59.999000
968,677.423306
751
14.44555
615,009.503824
2023-12-31T20:11:00
42,569.56
42,576.48
42,569.56
42,576.09
18.7155
2023-12-31T20:11:59.999000
796,758.458231
596
13.45611
572,845.392152
2023-12-31T20:12:00
42,576.09
42,584.42
42,576.09
42,584.15
13.88726
2023-12-31T20:12:59.999000
591,329.304532
576
10.10612
430,320.144214
2023-12-31T20:13:00
42,584.16
42,584.16
42,584.15
42,584.16
3.4297
2023-12-31T20:13:59.999000
146,050.869734
297
1.04785
44,621.812056
2023-12-31T20:14:00
42,584.16
42,584.16
42,575.19
42,576.01
15.0347
2023-12-31T20:14:59.999000
640,190.432186
496
5.15056
219,292.934747
2023-12-31T20:15:00
42,576
42,621.1
42,576
42,618.99
20.08344
2023-12-31T20:15:59.999000
855,512.894112
774
15.38862
655,463.680138
2023-12-31T20:16:00
42,618.98
42,636.43
42,618.98
42,636.42
8.57219
2023-12-31T20:16:59.999000
365,382.938768
433
7.19864
306,833.668979
2023-12-31T20:17:00
42,636.43
42,636.43
42,621.84
42,634.33
13.85259
2023-12-31T20:17:59.999000
590,565.203778
533
4.63952
197,779.933714
2023-12-31T20:18:00
42,634.33
42,634.34
42,626.24
42,626.25
5.05011
2023-12-31T20:18:59.999000
215,272.715109
396
2.41779
103,062.515493
2023-12-31T20:19:00
42,626.25
42,626.25
42,616
42,620.8
7.14296
2023-12-31T20:19:59.999000
304,430.840038
619
3.03562
129,371.114699
2023-12-31T20:20:00
42,620.8
42,620.81
42,601.1
42,601.11
17.51738
2023-12-31T20:20:59.999000
746,497.526928
738
4.6037
196,168.777804