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
2023-12-31T20:21:00
42,601.1
42,624.71
42,601.1
42,624.7
12.07351
2023-12-31T20:21:59.999000
514,480.259621
523
10.14805
432,422.095728
2023-12-31T20:22:00
42,624.7
42,624.71
42,616.91
42,618.55
11.42707
2023-12-31T20:22:59.999000
487,017.237113
499
5.47776
233,446.817168
2023-12-31T20:23:00
42,618.54
42,628.62
42,618.54
42,628.62
9.8904
2023-12-31T20:23:59.999000
421,523.593682
384
7.91184
337,198.673388
2023-12-31T20:24:00
42,628.61
42,628.62
42,614
42,618
6.5715
2023-12-31T20:24:59.999000
280,068.540999
514
1.84781
78,747.153404
2023-12-31T20:25:00
42,617.99
42,625.88
42,616.45
42,625.88
15.22268
2023-12-31T20:25:59.999000
648,744.956061
670
5.73417
244,377.007136
2023-12-31T20:26:00
42,625.88
42,680.36
42,625.87
42,666.01
57.13115
2023-12-31T20:26:59.999000
2,437,362.556475
1,537
31.20378
1,331,123.564637
2023-12-31T20:27:00
42,666
42,666.01
42,584.85
42,584.86
44.61079
2023-12-31T20:27:59.999000
1,902,127.718437
1,240
7.52204
320,856.829871
2023-12-31T20:28:00
42,584.85
42,584.86
42,567
42,575.97
18.81248
2023-12-31T20:28:59.999000
800,930.958202
785
8.75792
372,851.517759
2023-12-31T20:29:00
42,575.98
42,591.1
42,566.96
42,581.99
37.58819
2023-12-31T20:29:59.999000
1,600,395.948565
962
16.58863
706,237.245065
2023-12-31T20:30:00
42,581.99
42,625.75
42,581.99
42,612.5
16.71399
2023-12-31T20:30:59.999000
712,160.927277
826
11.04184
470,441.912244
2023-12-31T20:31:00
42,612.5
42,618
42,602.75
42,602.75
10.24094
2023-12-31T20:31:59.999000
436,409.781538
672
2.54657
108,516.189721
2023-12-31T20:32:00
42,602.76
42,602.76
42,565.96
42,575.33
28.49424
2023-12-31T20:32:59.999000
1,213,179.341466
1,069
19.58115
833,664.679257
2023-12-31T20:33:00
42,575.32
42,575.33
42,540
42,540
39.30345
2023-12-31T20:33:59.999000
1,672,650.705725
1,600
14.6692
624,301.335673
2023-12-31T20:34:00
42,540
42,566.92
42,539.45
42,554
33.61809
2023-12-31T20:34:59.999000
1,430,592.770352
1,125
21.20064
902,122.84201
2023-12-31T20:35:00
42,554
42,554.01
42,547.96
42,551.12
12.33071
2023-12-31T20:35:59.999000
524,672.045283
617
7.99333
340,114.842673
2023-12-31T20:36:00
42,551.11
42,566
42,551.11
42,551.8
25.24345
2023-12-31T20:36:59.999000
1,074,315.233988
814
10.79334
459,333.313814
2023-12-31T20:37:00
42,551.8
42,570.88
42,551.73
42,564.99
16.86501
2023-12-31T20:37:59.999000
717,773.311815
685
11.60354
493,825.120781
2023-12-31T20:38:00
42,565
42,575.73
42,564.99
42,575.73
9.67883
2023-12-31T20:38:59.999000
412,018.147194
394
8.7374
371,941.782447
2023-12-31T20:39:00
42,575.73
42,575.73
42,570.48
42,575.72
10.00021
2023-12-31T20:39:59.999000
425,738.392169
510
5.56688
236,994.929419
2023-12-31T20:40:00
42,575.72
42,585.64
42,575.71
42,581.55
7.40392
2023-12-31T20:40:59.999000
315,263.128233
552
3.77134
160,584.47576
2023-12-31T20:41:00
42,581.55
42,581.56
42,561.54
42,566.32
11.37499
2023-12-31T20:41:59.999000
484,198.673761
664
3.61591
153,909.005056
2023-12-31T20:42:00
42,566.33
42,578.6
42,562.13
42,578.6
11.99625
2023-12-31T20:42:59.999000
510,616.90673
636
6.27537
267,105.885272
2023-12-31T20:43:00
42,578.6
42,590
42,578.59
42,590
3.91903
2023-12-31T20:43:59.999000
166,890.862988
384
2.58059
109,892.684223
2023-12-31T20:44:00
42,589.99
42,590
42,571.1
42,571.11
15.0221
2023-12-31T20:44:59.999000
639,717.528326
678
3.68545
156,944.655177
2023-12-31T20:45:00
42,571.11
42,584.02
42,571.1
42,584.01
9.76837
2023-12-31T20:45:59.999000
415,925.543647
644
7.72704
329,007.151409
2023-12-31T20:46:00
42,584.02
42,587.02
42,576.86
42,576.86
6.65885
2023-12-31T20:46:59.999000
283,569.143356
472
1.66267
70,807.036461
2023-12-31T20:47:00
42,576.86
42,576.87
42,504.56
42,536.05
46.19399
2023-12-31T20:47:59.999000
1,964,886.356257
1,631
19.59849
833,674.796816
2023-12-31T20:48:00
42,536.05
42,548
42,536.05
42,545.98
22.72642
2023-12-31T20:48:59.999000
966,784.660508
756
15.78138
671,324.285332
2023-12-31T20:49:00
42,545.98
42,572.4
42,545.98
42,570.11
20.04943
2023-12-31T20:49:59.999000
853,316.521126
833
10.47021
445,610.602548
2023-12-31T20:50:00
42,570.11
42,587.02
42,564.39
42,582.02
38.10538
2023-12-31T20:50:59.999000
1,622,381.020421
1,105
25.30689
1,077,443.646937
2023-12-31T20:51:00
42,582.02
42,586.03
42,560.22
42,577.56
13.00876
2023-12-31T20:51:59.999000
553,826.202839
858
5.86089
249,494.246897
2023-12-31T20:52:00
42,577.56
42,584
42,577.56
42,583.99
8.47582
2023-12-31T20:52:59.999000
360,901.75545
532
5.2606
223,997.130186
2023-12-31T20:53:00
42,583.99
42,594.6
42,583.99
42,594.6
11.63487
2023-12-31T20:53:59.999000
495,542.740197
722
6.41239
273,100.911128
2023-12-31T20:54:00
42,594.6
42,594.6
42,582
42,590.12
10.52113
2023-12-31T20:54:59.999000
448,095.386317
743
4.84709
206,430.46521
2023-12-31T20:55:00
42,590.13
42,590.13
42,558
42,558.14
17.14326
2023-12-31T20:55:59.999000
729,862.204249
808
3.75885
160,007.120749
2023-12-31T20:56:00
42,558.14
42,558.14
42,548.02
42,548.02
16.34657
2023-12-31T20:56:59.999000
695,556.590889
886
5.69162
242,182.569573
2023-12-31T20:57:00
42,548.02
42,548.03
42,542.04
42,548.02
7.62497
2023-12-31T20:57:59.999000
324,410.059129
748
4.4993
191,426.109132
2023-12-31T20:58:00
42,548.03
42,555.2
42,540.37
42,555.19
20.55987
2023-12-31T20:58:59.999000
874,692.000384
719
15.5857
663,057.717391
2023-12-31T20:59:00
42,555.19
42,561.02
42,555.19
42,558.01
4.8404
2023-12-31T20:59:59.999000
205,993.406583
369
3.36024
142,999.876276
2023-12-31T21:00:00
42,558.02
42,576
42,550.05
42,575.99
13.02628
2023-12-31T21:00:59.999000
554,383.930489
869
8.5878
365,487.325364
2023-12-31T21:01:00
42,575.99
42,584.9
42,575.99
42,584.89
3.16818
2023-12-31T21:01:59.999000
134,907.89085
409
1.62976
69,396.689074
2023-12-31T21:02:00
42,584.9
42,591.96
42,584.89
42,591.95
5.01993
2023-12-31T21:02:59.999000
213,784.787731
446
2.12231
90,381.807505
2023-12-31T21:03:00
42,591.96
42,591.96
42,590
42,591.96
12.66098
2023-12-31T21:03:59.999000
539,243.632729
397
7.87539
335,416.078735
2023-12-31T21:04:00
42,591.95
42,591.96
42,582.66
42,582.66
5.55476
2023-12-31T21:04:59.999000
236,564.596906
482
1.00787
42,923.202214
2023-12-31T21:05:00
42,582.67
42,582.67
42,574.49
42,582.66
15.78446
2023-12-31T21:05:59.999000
672,074.160806
710
8.57071
364,916.235618
2023-12-31T21:06:00
42,582.67
42,597.9
42,582.66
42,597.89
11.32375
2023-12-31T21:06:59.999000
482,250.285185
536
9.24833
393,849.138318
2023-12-31T21:07:00
42,597.89
42,597.9
42,582.66
42,590.66
14.79291
2023-12-31T21:07:59.999000
629,991.827504
725
7.46854
318,041.386263
2023-12-31T21:08:00
42,590.66
42,597.3
42,590.65
42,597.29
6.262
2023-12-31T21:08:59.999000
266,704.636374
455
5.4491
232,081.931645
2023-12-31T21:09:00
42,597.29
42,600
42,597.29
42,598
7.61345
2023-12-31T21:09:59.999000
324,324.308108
374
4.21478
179,542.492589
2023-12-31T21:10:00
42,597.99
42,610
42,583.66
42,609.99
26.33504
2023-12-31T21:10:59.999000
1,121,775.25221
892
20.23432
861,908.91685
2023-12-31T21:11:00
42,609.99
42,610
42,600
42,600
10.29075
2023-12-31T21:11:59.999000
438,426.209617
466
4.67823
199,302.602154
2023-12-31T21:12:00
42,600.01
42,600.01
42,591.96
42,591.96
34.3162
2023-12-31T21:12:59.999000
1,461,816.569782
512
6.73645
286,930.445631
2023-12-31T21:13:00
42,591.97
42,591.97
42,589.36
42,589.37
5.29193
2023-12-31T21:13:59.999000
225,393.064741
337
1.82879
77,891.687171
2023-12-31T21:14:00
42,589.36
42,591.45
42,589.36
42,591.44
8.25027
2023-12-31T21:14:59.999000
351,380.381288
470
6.20674
264,344.212324
2023-12-31T21:15:00
42,591.45
42,591.45
42,591.44
42,591.44
4.30362
2023-12-31T21:15:59.999000
183,297.400412
426
2.73993
116,697.591599
2023-12-31T21:16:00
42,591.44
42,636
42,591.44
42,636
16.06718
2023-12-31T21:16:59.999000
684,476.878631
733
15.16099
645,867.738733
2023-12-31T21:17:00
42,636
42,640.84
42,630.95
42,630.95
23.11554
2023-12-31T21:17:59.999000
985,557.251114
761
6.3788
271,952.466793
2023-12-31T21:18:00
42,630.95
42,670.44
42,630.95
42,654.62
80.32355
2023-12-31T21:18:59.999000
3,426,218.357141
1,480
26.41967
1,126,721.294943
2023-12-31T21:19:00
42,654.61
42,654.62
42,641.03
42,641.05
19.81124
2023-12-31T21:19:59.999000
844,817.956942
511
5.55832
237,032.273708
2023-12-31T21:20:00
42,641.06
42,641.06
42,637.05
42,637.06
4.93336
2023-12-31T21:20:59.999000
210,360.879154
407
1.47717
62,986.744483
2023-12-31T21:21:00
42,637.06
42,637.06
42,631.11
42,631.48
12.37588
2023-12-31T21:21:59.999000
527,643.301463
615
2.58321
110,132.442979
2023-12-31T21:22:00
42,631.49
42,631.49
42,617.96
42,619
11.27224
2023-12-31T21:22:59.999000
480,442.769043
590
1.01338
43,192.540095
2023-12-31T21:23:00
42,619
42,619
42,614.14
42,618.99
6.12737
2023-12-31T21:23:59.999000
261,124.409334
388
3.24578
138,320.714121
2023-12-31T21:24:00
42,618.99
42,658.26
42,616.48
42,652.27
44.86595
2023-12-31T21:24:59.999000
1,912,887.321878
1,125
36.27655
1,546,555.542264
2023-12-31T21:25:00
42,652.26
42,652.27
42,638.9
42,640.62
12.77791
2023-12-31T21:25:59.999000
544,895.427989
462
5.85313
249,576.464102
2023-12-31T21:26:00
42,640.63
42,640.63
42,631.1
42,634.26
8.88899
2023-12-31T21:26:59.999000
378,974.918806
351
4.64359
197,971.102238
2023-12-31T21:27:00
42,634.26
42,650.27
42,634.25
42,641.96
24.06036
2023-12-31T21:27:59.999000
1,026,032.947312
582
10.78594
459,907.348345
2023-12-31T21:28:00
42,641.96
42,641.97
42,632.18
42,632.19
7.87125
2023-12-31T21:28:59.999000
335,631.77896
344
2.14472
91,448.405753
2023-12-31T21:29:00
42,632.18
42,632.19
42,629.3
42,629.3
8.18927
2023-12-31T21:29:59.999000
349,112.443263
345
1.8664
79,564.763333
2023-12-31T21:30:00
42,629.31
42,641.97
42,616.47
42,621.79
21.74553
2023-12-31T21:30:59.999000
926,970.231108
800
15.50501
660,966.594593
2023-12-31T21:31:00
42,621.79
42,621.79
42,604
42,604.01
7.36437
2023-12-31T21:31:59.999000
313,814.806944
442
0.88031
37,508.719688
2023-12-31T21:32:00
42,604.01
42,608.6
42,600.81
42,600.81
10.66738
2023-12-31T21:32:59.999000
454,491.227482
582
3.70815
157,988.763969
2023-12-31T21:33:00
42,600.81
42,600.82
42,591.5
42,591.51
4.39081
2023-12-31T21:33:59.999000
187,037.049349
526
1.50839
64,249.464351
2023-12-31T21:34:00
42,591.5
42,605.6
42,591.5
42,600.01
7.17863
2023-12-31T21:34:59.999000
305,801.952537
568
5.74168
244,582.990075
2023-12-31T21:35:00
42,600.01
42,600.01
42,579.25
42,579.25
14.07267
2023-12-31T21:35:59.999000
599,369.994537
650
2.10071
89,473.143551
2023-12-31T21:36:00
42,579.26
42,579.26
42,573.48
42,573.49
4.9259
2023-12-31T21:36:59.999000
209,737.015056
490
1.93037
82,191.586003
2023-12-31T21:37:00
42,573.48
42,579.21
42,573.44
42,579.21
6.74313
2023-12-31T21:37:59.999000
287,086.987461
336
5.09582
216,953.857807
2023-12-31T21:38:00
42,579.2
42,579.21
42,576.62
42,576.63
2.89171
2023-12-31T21:38:59.999000
123,123.432537
286
0.91114
38,793.865187
2023-12-31T21:39:00
42,576.62
42,615.11
42,535
42,612.72
51.65369
2023-12-31T21:39:59.999000
2,199,253.610244
1,391
33.21044
1,414,056.442465
2023-12-31T21:40:00
42,612.72
42,612.73
42,593.01
42,593.01
11.46003
2023-12-31T21:40:59.999000
488,213.928918
880
4.77945
203,592.043444
2023-12-31T21:41:00
42,593.01
42,609.77
42,578.69
42,607.54
27.47983
2023-12-31T21:41:59.999000
1,170,356.650038
960
21.53219
917,015.161566
2023-12-31T21:42:00
42,607.54
42,607.54
42,590.92
42,590.93
12.71566
2023-12-31T21:42:59.999000
541,689.225484
699
4.79753
204,371.734383
2023-12-31T21:43:00
42,590.92
42,621.1
42,590.92
42,618.93
26.52374
2023-12-31T21:43:59.999000
1,130,067.490356
623
24.42071
1,040,441.654667
2023-12-31T21:44:00
42,618.94
42,618.94
42,601.32
42,601.32
20.33175
2023-12-31T21:44:59.999000
866,378.1604
1,008
5.00709
213,355.531338
2023-12-31T21:45:00
42,601.33
42,601.33
42,583.64
42,583.64
9.64661
2023-12-31T21:45:59.999000
410,834.255306
523
2.45561
104,578.598623
2023-12-31T21:46:00
42,583.64
42,583.65
42,572.29
42,572.3
9.07138
2023-12-31T21:46:59.999000
386,209.00679
480
6.84117
291,246.888552
2023-12-31T21:47:00
42,572.3
42,581.03
42,572.29
42,579.32
8.67843
2023-12-31T21:47:59.999000
369,492.390423
398
6.72589
286,355.196942
2023-12-31T21:48:00
42,579.32
42,582
42,574.18
42,574.19
12.18104
2023-12-31T21:48:59.999000
518,669.709442
649
9.16012
390,042.79801
2023-12-31T21:49:00
42,574.19
42,578.18
42,574.18
42,578.18
11.85088
2023-12-31T21:49:59.999000
504,547.617567
488
9.0198
384,013.581848
2023-12-31T21:50:00
42,578.17
42,578.18
42,577.15
42,577.16
19.00101
2023-12-31T21:50:59.999000
809,021.21715
513
14.38664
612,551.565669
2023-12-31T21:51:00
42,577.15
42,577.16
42,560.96
42,560.96
7.95615
2023-12-31T21:51:59.999000
338,697.368852
567
3.18174
135,456.349013
2023-12-31T21:52:00
42,560.96
42,560.97
42,531.05
42,556.8
33.14901
2023-12-31T21:52:59.999000
1,410,485.277272
744
6.03827
256,884.329057
2023-12-31T21:53:00
42,556.79
42,560.97
42,551.66
42,551.66
20.2302
2023-12-31T21:53:59.999000
860,926.621518
615
11.69718
497,783.878393
2023-12-31T21:54:00
42,551.67
42,567.08
42,548
42,548
20.45464
2023-12-31T21:54:59.999000
870,481.743587
827
12.62882
537,431.757374
2023-12-31T21:55:00
42,548.01
42,548.01
42,526.94
42,531.03
31.77885
2023-12-31T21:55:59.999000
1,351,580.996654
880
23.13729
984,031.979459
2023-12-31T21:56:00
42,531.03
42,541.52
42,531.02
42,536.97
11.86187
2023-12-31T21:56:59.999000
504,554.066078
454
7.56437
321,740.828376
2023-12-31T21:57:00
42,536.97
42,540
42,530.86
42,540
9.59263
2023-12-31T21:57:59.999000
408,014.997976
545
4.2647
181,391.669833
2023-12-31T21:58:00
42,540
42,540
42,532.16
42,532.17
10.76825
2023-12-31T21:58:59.999000
458,072.574008
442
6.65672
283,175.97571
2023-12-31T21:59:00
42,532.16
42,532.17
42,520.72
42,520.72
12.39775
2023-12-31T21:59:59.999000
527,273.304879
446
1.42447
60,570.423804
2023-12-31T22:00:00
42,520.73
42,520.73
42,513.39
42,513.4
4.54839
2023-12-31T22:00:59.999000
193,394.365355
548
1.13077
48,078.997153