Datasets:
pair stringclasses 6
values | open float64 0.27 126k | high float64 0.27 126k | low float64 0.27 126k | close float64 0.27 126k | volume_usdt float64 2.72k 94.8M | token_volume float64 1.59 5.06M | cvd float64 -94,819,336.45 91.1M | tick_count float64 1 6.8k | open_time float64 1,757B 1,775B | close_time float64 1,757B 1,775B | return float64 -0.09 0.08 ⌀ | price_impact float64 -0 0 ⌀ | cvd_delta float64 -90,266,433.81 93.8M ⌀ | bar_duration_ms float64 0 1.04M | range_pct float64 0 0.18 | body_pct float64 -0.09 0.08 | trade_intensity float64 1 6.8k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BNBUSDT | 858.09 | 858.09 | 858 | 858 | 203,399.2497 | 237.06 | -188,589.1715 | 132 | 1,756,684,801,017 | 1,756,684,814,090 | null | null | null | 13,073 | 0.000105 | -0.000105 | 132 |
BNBUSDT | 858 | 858 | 857.99 | 857.99 | 201,509.8348 | 234.86 | -201,509.8348 | 34 | 1,756,684,814,302 | 1,756,684,814,631 | -0.000012 | -0 | -12,920.6633 | 329 | 0.000012 | -0.000012 | 34 |
BNBUSDT | 857.99 | 857.99 | 857.91 | 857.91 | 327,345.4986 | 381.56 | -308,934.5354 | 46 | 1,756,684,814,633 | 1,756,684,815,738 | -0.000093 | -0 | -107,424.7006 | 1,105 | 0.000093 | -0.000093 | 46 |
BNBUSDT | 857.91 | 857.91 | 857.6 | 857.74 | 201,095.7872 | 234.44 | 60,723.9386 | 297 | 1,756,684,815,739 | 1,756,684,832,811 | -0.000198 | -0 | 369,658.474 | 17,072 | 0.000361 | -0.000198 | 297 |
BNBUSDT | 857.74 | 858.17 | 857.73 | 858.17 | 200,203.9573 | 233.36 | 131,654.7407 | 558 | 1,756,684,832,811 | 1,756,684,853,734 | 0.000501 | 0 | 70,930.8021 | 20,923 | 0.000513 | 0.000501 | 558 |
BNBUSDT | 858.18 | 858.62 | 858.12 | 858.45 | 200,365.2509 | 233.41 | 36,144.8679 | 578 | 1,756,684,853,734 | 1,756,684,888,979 | 0.000326 | 0 | -95,509.8728 | 35,245 | 0.000583 | 0.000315 | 578 |
BNBUSDT | 858.45 | 858.63 | 858.29 | 858.38 | 203,063.7685 | 236.55 | 26,194.5951 | 454 | 1,756,684,888,979 | 1,756,684,930,045 | -0.000082 | -0 | -9,950.2728 | 41,066 | 0.000396 | -0.000082 | 454 |
BNBUSDT | 858.38 | 858.38 | 857.85 | 858.08 | 201,234.5056 | 234.5 | -120,337.6734 | 308 | 1,756,684,930,045 | 1,756,684,947,719 | -0.000349 | -0 | -146,532.2685 | 17,674 | 0.000617 | -0.000349 | 308 |
BNBUSDT | 858.08 | 858.32 | 858 | 858.32 | 201,934.6586 | 235.31 | 143,820.9192 | 472 | 1,756,684,947,719 | 1,756,684,988,300 | 0.00028 | 0 | 264,158.5926 | 40,581 | 0.000373 | 0.00028 | 472 |
BNBUSDT | 858.32 | 858.62 | 858.3 | 858.35 | 201,644.9304 | 234.89 | -0.0166 | 372 | 1,756,684,988,300 | 1,756,685,015,687 | 0.000035 | 0 | -143,820.9358 | 27,387 | 0.000373 | 0.000035 | 372 |
BNBUSDT | 858.35 | 858.36 | 858.29 | 858.29 | 200,089.0474 | 233.12 | -178,441.2082 | 150 | 1,756,685,015,687 | 1,756,685,033,150 | -0.00007 | -0 | -178,441.1916 | 17,463 | 0.000082 | -0.00007 | 150 |
BNBUSDT | 858.28 | 858.28 | 858.23 | 858.23 | 221,749.5103 | 258.38 | -214,643.2831 | 95 | 1,756,685,033,150 | 1,756,685,046,162 | -0.00007 | -0 | -36,202.0749 | 13,012 | 0.000058 | -0.000058 | 95 |
BNBUSDT | 858.23 | 858.23 | 857.74 | 857.75 | 200,531.8294 | 233.74 | -143,524.7562 | 371 | 1,756,685,046,162 | 1,756,685,069,201 | -0.000559 | -0 | 71,118.5269 | 23,039 | 0.000571 | -0.000559 | 371 |
BNBUSDT | 857.75 | 857.85 | 857.31 | 857.33 | 200,083.0477 | 233.32 | -80,293.0139 | 498 | 1,756,685,069,201 | 1,756,685,085,567 | -0.00049 | -0 | 63,231.7423 | 16,366 | 0.00063 | -0.00049 | 498 |
BNBUSDT | 857.33 | 857.52 | 857.33 | 857.43 | 200,238.2068 | 233.54 | 105,483.7996 | 169 | 1,756,685,085,567 | 1,756,685,086,046 | 0.000117 | 0 | 185,776.8135 | 479 | 0.000222 | 0.000117 | 169 |
BNBUSDT | 857.43 | 857.44 | 857 | 857 | 201,191.6693 | 234.7 | -123,903.6747 | 443 | 1,756,685,086,046 | 1,756,685,094,050 | -0.000501 | -0 | -229,387.4743 | 8,004 | 0.000513 | -0.000501 | 443 |
BNBUSDT | 857 | 857 | 856.82 | 856.82 | 201,151.9709 | 234.73 | -173,217.4947 | 268 | 1,756,685,094,051 | 1,756,685,095,601 | -0.00021 | -0 | -49,313.82 | 1,550 | 0.00021 | -0.00021 | 268 |
BNBUSDT | 856.81 | 856.81 | 856.5 | 856.5 | 200,002.777 | 233.47 | -184,117.9032 | 305 | 1,756,685,095,601 | 1,756,685,098,074 | -0.000373 | -0 | -10,900.4085 | 2,473 | 0.000362 | -0.000362 | 305 |
BNBUSDT | 856.5 | 856.62 | 856.34 | 856.4 | 200,271.2652 | 233.84 | -193,521.6784 | 185 | 1,756,685,098,074 | 1,756,685,099,325 | -0.000117 | -0 | -9,403.7752 | 1,251 | 0.000327 | -0.000117 | 185 |
BNBUSDT | 856.4 | 856.4 | 856.04 | 856.05 | 200,360.4626 | 234 | -158,137.5328 | 305 | 1,756,685,099,325 | 1,756,685,102,541 | -0.000409 | -0 | 35,384.1456 | 3,216 | 0.00042 | -0.000409 | 305 |
BNBUSDT | 856.05 | 856.05 | 855.65 | 855.68 | 202,052.8395 | 236.08 | -173,160.2949 | 382 | 1,756,685,102,573 | 1,756,685,106,176 | -0.000432 | -0 | -15,022.7621 | 3,603 | 0.000467 | -0.000432 | 382 |
BNBUSDT | 855.67 | 855.67 | 855.4 | 855.4 | 200,758.497 | 234.67 | -200,758.497 | 156 | 1,756,685,106,176 | 1,756,685,106,176 | -0.000327 | -0 | -27,598.2021 | 0 | 0.000316 | -0.000316 | 156 |
BNBUSDT | 855.4 | 855.7 | 855.36 | 855.7 | 203,706.9752 | 238.1 | 77,538.0606 | 154 | 1,756,685,106,176 | 1,756,685,106,474 | 0.000351 | 0 | 278,296.5576 | 298 | 0.000397 | 0.000351 | 154 |
BNBUSDT | 855.7 | 856.03 | 855.7 | 856.03 | 202,794.8914 | 236.95 | 1,190.3552 | 253 | 1,756,685,106,474 | 1,756,685,112,155 | 0.000386 | 0 | -76,347.7054 | 5,681 | 0.000386 | 0.000386 | 253 |
BNBUSDT | 856.03 | 856.52 | 855.97 | 856.44 | 204,723.5058 | 239.12 | 8,824.7916 | 256 | 1,756,685,112,155 | 1,756,685,117,175 | 0.000479 | 0 | 7,634.4364 | 5,020 | 0.000643 | 0.000479 | 256 |
BNBUSDT | 856.42 | 856.73 | 856.16 | 856.73 | 201,340.4217 | 235.07 | 45,114.4273 | 401 | 1,756,685,117,175 | 1,756,685,134,810 | 0.000339 | 0 | 36,289.6357 | 17,635 | 0.000666 | 0.000362 | 401 |
BNBUSDT | 856.73 | 856.96 | 856.51 | 856.75 | 201,043.5692 | 234.66 | -7,010.1286 | 411 | 1,756,685,134,810 | 1,756,685,160,263 | 0.000023 | 0 | -52,124.5559 | 25,453 | 0.000525 | 0.000023 | 411 |
BNBUSDT | 856.74 | 856.99 | 856.7 | 856.96 | 207,782.5365 | 242.49 | -26,378.3451 | 269 | 1,756,685,160,263 | 1,756,685,174,960 | 0.000245 | 0 | -19,368.2165 | 14,697 | 0.000338 | 0.000257 | 269 |
BNBUSDT | 856.96 | 857.03 | 856.64 | 856.64 | 207,747.6608 | 242.48 | -100,561.7228 | 237 | 1,756,685,174,960 | 1,756,685,187,343 | -0.000373 | -0 | -74,183.3777 | 12,383 | 0.000455 | -0.000373 | 237 |
BNBUSDT | 856.64 | 856.64 | 856.64 | 856.64 | 202,184.1728 | 236.02 | -202,184.1728 | 7 | 1,756,685,187,343 | 1,756,685,187,345 | 0 | 0 | -101,622.45 | 2 | 0 | 0 | 7 |
BNBUSDT | 856.64 | 856.77 | 856.4 | 856.77 | 201,213.8686 | 234.9 | 20,545.1294 | 226 | 1,756,685,187,345 | 1,756,685,190,888 | 0.000152 | 0 | 222,729.3022 | 3,543 | 0.000432 | 0.000152 | 226 |
BNBUSDT | 856.8 | 857.13 | 856.68 | 857.13 | 203,206.4443 | 237.11 | 68,666.0929 | 275 | 1,756,685,191,073 | 1,756,685,204,622 | 0.00042 | 0 | 48,120.9635 | 13,549 | 0.000525 | 0.000385 | 275 |
BNBUSDT | 857.13 | 857.48 | 856.92 | 856.93 | 200,685.0848 | 234.11 | -14,323.6184 | 520 | 1,756,685,204,623 | 1,756,685,235,511 | -0.000233 | -0 | -82,989.7113 | 30,888 | 0.000653 | -0.000233 | 520 |
BNBUSDT | 856.93 | 857.6 | 856.93 | 857.6 | 200,002.8078 | 233.31 | 14,507.2606 | 419 | 1,756,685,235,511 | 1,756,685,267,314 | 0.000782 | 0 | 28,830.879 | 31,803 | 0.000782 | 0.000782 | 419 |
BNBUSDT | 857.61 | 858.18 | 857.61 | 857.98 | 200,030.0447 | 233.14 | 31,852.6511 | 713 | 1,756,685,267,314 | 1,756,685,308,482 | 0.000443 | 0 | 17,345.3905 | 41,168 | 0.000665 | 0.000431 | 713 |
BNBUSDT | 857.98 | 857.99 | 857.45 | 857.66 | 203,193.1881 | 236.91 | -43,579.9749 | 436 | 1,756,685,308,679 | 1,756,685,331,951 | -0.000373 | -0 | -75,432.626 | 23,272 | 0.000629 | -0.000373 | 436 |
BNBUSDT | 857.66 | 857.66 | 857.03 | 857.22 | 200,714.5111 | 234.12 | -51,837.3541 | 597 | 1,756,685,331,951 | 1,756,685,378,686 | -0.000513 | -0 | -8,257.3792 | 46,735 | 0.000735 | -0.000513 | 597 |
BNBUSDT | 857.22 | 857.28 | 856.81 | 856.86 | 200,089.5792 | 233.46 | -2,826.9874 | 466 | 1,756,685,378,686 | 1,756,685,416,527 | -0.00042 | -0 | 49,010.3667 | 37,841 | 0.000548 | -0.00042 | 466 |
BNBUSDT | 856.86 | 857 | 856.4 | 856.96 | 203,717.7886 | 237.81 | 74,911.0282 | 545 | 1,756,685,416,527 | 1,756,685,462,456 | 0.000117 | 0 | 77,738.0156 | 45,929 | 0.0007 | 0.000117 | 545 |
BNBUSDT | 856.96 | 857.2 | 856.72 | 856.79 | 201,695.5534 | 235.37 | -6,591.069 | 461 | 1,756,685,462,456 | 1,756,685,491,594 | -0.000198 | -0 | -81,502.0972 | 29,138 | 0.00056 | -0.000198 | 461 |
BNBUSDT | 856.79 | 857.01 | 856.57 | 856.57 | 200,004.2423 | 233.44 | -77,985.7247 | 563 | 1,756,685,491,594 | 1,756,685,549,177 | -0.000257 | -0 | -71,394.6557 | 57,583 | 0.000514 | -0.000257 | 563 |
BNBUSDT | 856.57 | 857.27 | 856.5 | 857.26 | 200,919.4352 | 234.48 | 104,785.9632 | 524 | 1,756,685,549,177 | 1,756,685,600,763 | 0.000806 | 0 | 182,771.6879 | 51,586 | 0.000899 | 0.000806 | 524 |
BNBUSDT | 857.26 | 857.26 | 856.79 | 856.79 | 211,010.2383 | 246.24 | -141,102.7755 | 484 | 1,756,685,600,763 | 1,756,685,683,699 | -0.000548 | -0 | -245,888.7387 | 82,936 | 0.000548 | -0.000548 | 484 |
BNBUSDT | 856.79 | 856.79 | 856.55 | 856.63 | 202,804.7954 | 236.74 | -202,684.8644 | 127 | 1,756,685,683,699 | 1,756,685,684,353 | -0.000187 | -0 | -61,582.0889 | 654 | 0.00028 | -0.000187 | 127 |
BNBUSDT | 856.63 | 856.64 | 856.24 | 856.64 | 200,032.572 | 233.58 | 92,366.5802 | 447 | 1,756,685,684,357 | 1,756,685,719,539 | 0.000012 | 0 | 295,051.4446 | 35,182 | 0.000467 | 0.000012 | 447 |
BNBUSDT | 856.65 | 857.34 | 856.65 | 857.3 | 222,815.2254 | 259.97 | 74,689.5536 | 431 | 1,756,685,719,540 | 1,756,685,755,157 | 0.00077 | 0 | -17,677.0266 | 35,617 | 0.000805 | 0.000759 | 431 |
BNBUSDT | 857.2 | 857.69 | 857.2 | 857.58 | 200,365.1379 | 233.67 | -87,371.2303 | 467 | 1,756,685,755,188 | 1,756,685,800,853 | 0.000327 | 0 | -162,060.7839 | 45,665 | 0.000572 | 0.000443 | 467 |
BNBUSDT | 857.58 | 857.58 | 856.8 | 856.81 | 209,373.6708 | 244.24 | -72,940.343 | 392 | 1,756,685,800,853 | 1,756,685,833,868 | -0.000898 | -0 | 14,430.8873 | 33,015 | 0.00091 | -0.000898 | 392 |
BNBUSDT | 856.81 | 857.32 | 856.81 | 857.32 | 201,722.9178 | 235.36 | 111,401.704 | 518 | 1,756,685,833,868 | 1,756,685,885,697 | 0.000595 | 0 | 184,342.047 | 51,829 | 0.000595 | 0.000595 | 518 |
BNBUSDT | 857.32 | 857.91 | 857.32 | 857.91 | 200,261.2936 | 233.54 | 190,896.361 | 319 | 1,756,685,885,697 | 1,756,685,907,302 | 0.000688 | 0 | 79,494.657 | 21,605 | 0.000688 | 0.000688 | 319 |
BNBUSDT | 857.91 | 857.98 | 857.16 | 857.19 | 200,659.8906 | 233.99 | -23,900.324 | 344 | 1,756,685,907,302 | 1,756,685,942,772 | -0.000839 | -0 | -214,796.685 | 35,470 | 0.000956 | -0.000839 | 344 |
BNBUSDT | 857.16 | 857.35 | 856.97 | 857.32 | 200,356.5369 | 233.73 | -55,298.4313 | 510 | 1,756,685,942,796 | 1,756,685,990,907 | 0.000152 | 0 | -31,398.1073 | 48,111 | 0.000443 | 0.000187 | 510 |
BNBUSDT | 857.31 | 857.31 | 857.13 | 857.13 | 206,540.7358 | 240.94 | -206,540.7358 | 83 | 1,756,685,990,907 | 1,756,685,990,907 | -0.000222 | -0 | -151,242.3045 | 0 | 0.00021 | -0.00021 | 83 |
BNBUSDT | 857.12 | 857.5 | 856.96 | 857.15 | 200,641.3942 | 234.04 | -83,281.0136 | 391 | 1,756,685,990,907 | 1,756,686,029,535 | 0.000023 | 0 | 123,259.7222 | 38,628 | 0.00063 | 0.000035 | 391 |
BNBUSDT | 857.15 | 857.28 | 856.82 | 856.82 | 203,142.6744 | 237.06 | -156,331.3516 | 255 | 1,756,686,029,535 | 1,756,686,038,438 | -0.000385 | -0 | -73,050.338 | 8,903 | 0.000537 | -0.000385 | 255 |
BNBUSDT | 856.82 | 857.15 | 856.78 | 857.04 | 247,860.5596 | 289.23 | -183,004.7116 | 209 | 1,756,686,038,438 | 1,756,686,061,241 | 0.000257 | 0 | -26,673.36 | 22,803 | 0.000432 | 0.000257 | 209 |
BNBUSDT | 857.04 | 857.04 | 856.31 | 856.37 | 200,974.1131 | 234.6 | -80,772.6455 | 403 | 1,756,686,061,241 | 1,756,686,080,353 | -0.000782 | -0 | 102,232.0661 | 19,112 | 0.000852 | -0.000782 | 403 |
BNBUSDT | 856.37 | 856.54 | 856.13 | 856.31 | 200,245.181 | 233.84 | -56,691.8906 | 596 | 1,756,686,080,353 | 1,756,686,123,469 | -0.00007 | -0 | 24,080.7549 | 43,116 | 0.000479 | -0.00007 | 596 |
BNBUSDT | 856.31 | 857.2 | 856.31 | 857.19 | 209,151.5566 | 244.11 | 1,528.6272 | 506 | 1,756,686,123,485 | 1,756,686,164,238 | 0.001028 | 0 | 58,220.5178 | 40,753 | 0.001039 | 0.001028 | 506 |
BNBUSDT | 857.19 | 857.2 | 856.9 | 856.92 | 200,202.8995 | 233.58 | -101,002.6313 | 306 | 1,756,686,164,238 | 1,756,686,198,234 | -0.000315 | -0 | -102,531.2585 | 33,996 | 0.00035 | -0.000315 | 306 |
BNBUSDT | 856.93 | 857.11 | 856.77 | 856.91 | 202,585.9966 | 236.4 | -81,242.5558 | 395 | 1,756,686,198,234 | 1,756,686,244,818 | -0.000012 | -0 | 19,760.0755 | 46,584 | 0.000397 | -0.000023 | 395 |
BNBUSDT | 856.91 | 856.91 | 856.05 | 856.25 | 202,413.7314 | 236.34 | -27,904.4958 | 523 | 1,756,686,244,818 | 1,756,686,293,511 | -0.00077 | -0 | 53,338.06 | 48,693 | 0.001004 | -0.00077 | 523 |
BNBUSDT | 856.25 | 856.25 | 855.85 | 855.91 | 200,692.3457 | 234.45 | -121,943.4027 | 474 | 1,756,686,293,511 | 1,756,686,334,167 | -0.000397 | -0 | -94,038.9069 | 40,656 | 0.000467 | -0.000397 | 474 |
BNBUSDT | 855.91 | 855.91 | 855.35 | 855.35 | 200,112.0848 | 233.91 | -36,974.5042 | 297 | 1,756,686,334,167 | 1,756,686,343,028 | -0.000654 | -0 | 84,968.8985 | 8,861 | 0.000654 | -0.000654 | 297 |
BNBUSDT | 855.35 | 855.48 | 855.04 | 855.04 | 200,012.8485 | 233.86 | -83,416.6689 | 338 | 1,756,686,343,028 | 1,756,686,358,029 | -0.000362 | -0 | -46,442.1647 | 15,001 | 0.000514 | -0.000362 | 338 |
BNBUSDT | 855.04 | 855.27 | 855.03 | 855.27 | 202,684.0694 | 237.01 | 174,228.4988 | 147 | 1,756,686,358,029 | 1,756,686,361,032 | 0.000269 | 0 | 257,645.1677 | 3,003 | 0.000281 | 0.000269 | 147 |
BNBUSDT | 855.09 | 855.33 | 855.05 | 855.33 | 201,211.7395 | 235.28 | 50,308.9891 | 114 | 1,756,686,361,032 | 1,756,686,361,040 | 0.00007 | 0 | -123,919.5097 | 8 | 0.000327 | 0.000281 | 114 |
BNBUSDT | 855.33 | 855.35 | 855 | 855 | 200,243.9667 | 234.19 | -155,805.0987 | 215 | 1,756,686,361,040 | 1,756,686,362,678 | -0.000386 | -0 | -206,114.0878 | 1,638 | 0.000409 | -0.000386 | 215 |
BNBUSDT | 855 | 855 | 855 | 855 | 212,903.55 | 249.01 | -212,903.55 | 100 | 1,756,686,362,678 | 1,756,686,362,710 | 0 | 0 | -57,098.4513 | 32 | 0 | 0 | 100 |
BNBUSDT | 855 | 855 | 854.59 | 855 | 200,180.7403 | 234.2 | 25,108.0161 | 382 | 1,756,686,362,710 | 1,756,686,365,486 | 0 | 0 | 238,011.5661 | 2,776 | 0.00048 | 0 | 382 |
BNBUSDT | 855 | 855.08 | 854.57 | 854.88 | 202,514.5279 | 236.91 | -1,315.3617 | 235 | 1,756,686,365,508 | 1,756,686,368,913 | -0.00014 | -0 | -26,423.3778 | 3,405 | 0.000596 | -0.00014 | 235 |
BNBUSDT | 854.88 | 855.2 | 854.76 | 855.2 | 200,361.9858 | 234.33 | 73,877.5436 | 265 | 1,756,686,368,913 | 1,756,686,373,998 | 0.000374 | 0 | 75,192.9053 | 5,085 | 0.000515 | 0.000374 | 265 |
BNBUSDT | 855.2 | 855.55 | 855.01 | 855.39 | 200,038.5701 | 233.89 | 52,602.7427 | 410 | 1,756,686,373,998 | 1,756,686,389,191 | 0.000222 | 0 | -21,274.8009 | 15,193 | 0.000631 | 0.000222 | 410 |
BNBUSDT | 855.39 | 855.97 | 855.14 | 855.95 | 200,526.6384 | 234.4 | 102,714.7622 | 559 | 1,756,686,389,191 | 1,756,686,424,644 | 0.000655 | 0 | 50,112.0195 | 35,453 | 0.00097 | 0.000655 | 559 |
BNBUSDT | 855.95 | 856.41 | 855.95 | 856.41 | 205,877.1556 | 240.44 | 99,465.6114 | 290 | 1,756,686,424,648 | 1,756,686,430,481 | 0.000537 | 0 | -3,249.1508 | 5,833 | 0.000537 | 0.000537 | 290 |
BNBUSDT | 856.41 | 856.49 | 855.95 | 856.22 | 200,955.9682 | 234.67 | 97,968.9584 | 183 | 1,756,686,430,481 | 1,756,686,442,533 | -0.000222 | -0 | -1,496.653 | 12,052 | 0.000631 | -0.000222 | 183 |
BNBUSDT | 856.22 | 856.47 | 856.02 | 856.25 | 201,603.1273 | 235.45 | 6,717.7043 | 988 | 1,756,686,442,533 | 1,756,686,472,748 | 0.000035 | 0 | -91,251.2541 | 30,215 | 0.000526 | 0.000035 | 988 |
BNBUSDT | 856.25 | 856.81 | 856.04 | 856.26 | 207,829.8214 | 242.69 | 65,338.0974 | 523 | 1,756,686,472,748 | 1,756,686,524,224 | 0.000012 | 0 | 58,620.3931 | 51,476 | 0.000899 | 0.000012 | 523 |
BNBUSDT | 856.26 | 856.85 | 856.13 | 856.6 | 200,145.2697 | 233.69 | 18,452.4743 | 382 | 1,756,686,524,228 | 1,756,686,545,929 | 0.000397 | 0 | -46,885.6231 | 21,701 | 0.000841 | 0.000397 | 382 |
BNBUSDT | 856.6 | 856.83 | 856.5 | 856.83 | 201,317.2504 | 235 | 197,480.078 | 136 | 1,756,686,545,929 | 1,756,686,548,794 | 0.000269 | 0 | 179,027.6037 | 2,865 | 0.000385 | 0.000269 | 136 |
BNBUSDT | 856.83 | 856.95 | 856.83 | 856.95 | 205,560.6186 | 239.89 | 205,560.6186 | 80 | 1,756,686,548,794 | 1,756,686,548,794 | 0.00014 | 0 | 8,080.5406 | 0 | 0.00014 | 0.00014 | 80 |
BNBUSDT | 856.95 | 857.08 | 856.95 | 857.08 | 202,575.8022 | 236.37 | 202,575.8022 | 94 | 1,756,686,548,794 | 1,756,686,548,795 | 0.000152 | 0 | -2,984.8164 | 1 | 0.000152 | 0.000152 | 94 |
BNBUSDT | 857.08 | 857.24 | 857.08 | 857.24 | 204,799.8957 | 238.93 | 204,799.8957 | 84 | 1,756,686,548,795 | 1,756,686,548,795 | 0.000187 | 0 | 2,224.0935 | 0 | 0.000187 | 0.000187 | 84 |
BNBUSDT | 857.24 | 857.38 | 857.24 | 857.38 | 203,404.4933 | 237.26 | 203,404.4933 | 75 | 1,756,686,548,795 | 1,756,686,548,795 | 0.000163 | 0 | -1,395.4024 | 0 | 0.000163 | 0.000163 | 75 |
BNBUSDT | 857.39 | 857.54 | 857.39 | 857.54 | 208,675.1514 | 243.36 | 208,675.1514 | 109 | 1,756,686,548,795 | 1,756,686,548,795 | 0.000187 | 0 | 5,270.6581 | 0 | 0.000175 | 0.000175 | 109 |
BNBUSDT | 857.55 | 857.68 | 857.55 | 857.68 | 202,471.6379 | 236.09 | 202,471.6379 | 90 | 1,756,686,548,795 | 1,756,686,548,795 | 0.000163 | 0 | -6,203.5135 | 0 | 0.000152 | 0.000152 | 90 |
BNBUSDT | 857.69 | 857.78 | 857.69 | 857.78 | 200,281.6944 | 233.5 | 200,281.6944 | 80 | 1,756,686,548,795 | 1,756,686,548,796 | 0.000117 | 0 | -2,189.9435 | 1 | 0.000105 | 0.000105 | 80 |
BNBUSDT | 857.78 | 857.85 | 856.51 | 857.14 | 202,227.9518 | 235.84 | 75,233.5078 | 216 | 1,756,686,548,796 | 1,756,686,548,851 | -0.000746 | -0 | -125,048.1866 | 55 | 0.001562 | -0.000746 | 216 |
BNBUSDT | 857.14 | 857.14 | 856.92 | 857.07 | 200,684.8271 | 234.16 | -53,553.0483 | 214 | 1,756,686,548,853 | 1,756,686,553,498 | -0.000082 | -0 | -128,786.5561 | 4,645 | 0.000257 | -0.000082 | 214 |
BNBUSDT | 857.07 | 857.1 | 856.9 | 857.1 | 201,597.7242 | 235.23 | -40,234.8838 | 141 | 1,756,686,553,498 | 1,756,686,559,271 | 0.000035 | 0 | 13,318.1645 | 5,773 | 0.000233 | 0.000035 | 141 |
BNBUSDT | 857.1 | 857.25 | 857.1 | 857.25 | 203,477.7759 | 237.38 | 203,477.7759 | 66 | 1,756,686,559,271 | 1,756,686,559,271 | 0.000175 | 0 | 243,712.6597 | 0 | 0.000175 | 0.000175 | 66 |
BNBUSDT | 857.25 | 857.39 | 857.25 | 857.39 | 206,092.1272 | 240.39 | 206,092.1272 | 55 | 1,756,686,559,271 | 1,756,686,559,271 | 0.000163 | 0 | 2,614.3513 | 0 | 0.000163 | 0.000163 | 55 |
BNBUSDT | 857.39 | 857.53 | 857.39 | 857.53 | 202,670.9386 | 236.36 | 202,670.9386 | 64 | 1,756,686,559,271 | 1,756,686,559,271 | 0.000163 | 0 | -3,421.1886 | 0 | 0.000163 | 0.000163 | 64 |
BNBUSDT | 857.53 | 857.64 | 857.53 | 857.64 | 205,530.75 | 239.66 | 205,530.75 | 48 | 1,756,686,559,271 | 1,756,686,559,271 | 0.000128 | 0 | 2,859.8114 | 0 | 0.000128 | 0.000128 | 48 |
BNBUSDT | 857.64 | 857.8 | 857.64 | 857.8 | 201,461.2542 | 234.88 | 201,461.2542 | 69 | 1,756,686,559,271 | 1,756,686,559,272 | 0.000187 | 0 | -4,069.4958 | 1 | 0.000187 | 0.000187 | 69 |
BNBUSDT | 857.8 | 857.94 | 857.8 | 857.94 | 203,256.8142 | 236.93 | 203,256.8142 | 83 | 1,756,686,559,272 | 1,756,686,559,272 | 0.000163 | 0 | 1,795.56 | 0 | 0.000163 | 0.000163 | 83 |
BNBUSDT | 857.94 | 858.05 | 857.94 | 858 | 402,459.6737 | 469.07 | -147,998.8063 | 119 | 1,756,686,559,272 | 1,756,686,559,283 | 0.00007 | 0 | -351,255.6205 | 11 | 0.000128 | 0.00007 | 119 |
BNBUSDT | 858 | 858.01 | 857.48 | 857.93 | 203,465.0253 | 237.2 | -160,590.8339 | 132 | 1,756,686,559,283 | 1,756,686,559,814 | -0.000082 | -0 | -12,592.0276 | 531 | 0.000618 | -0.000082 | 132 |
BNBUSDT | 857.93 | 857.93 | 857.65 | 857.66 | 201,236.3744 | 234.6 | -168,815.677 | 165 | 1,756,686,559,814 | 1,756,686,569,889 | -0.000315 | -0 | -8,224.8431 | 10,075 | 0.000326 | -0.000315 | 165 |
BNBUSDT | 857.66 | 857.66 | 857.4 | 857.61 | 200,364.7183 | 233.65 | 102,331.4095 | 290 | 1,756,686,570,080 | 1,756,686,593,821 | -0.000058 | -0 | 271,147.0865 | 23,741 | 0.000303 | -0.000058 | 290 |
Fracture Crypto Dollar Bars
What This Is
This dataset contains Dollar Value Bars (also called USDT Bars) derived from raw tick-level trade data from Binance Futures USD-M perpetual contracts. The raw trades were transformed from time-based sampling to volume-based sampling, producing a more statistically robust representation of market activity.
Source Data
- Exchange: Binance Futures (USD-M Perpetuals)
- Pairs: BTCUSDT, ETHUSDT, SOLUSDT, BNBUSDT, HYPEUSDT, TRXUSDT
- Date Range: September 2025 — March 2026 (7 months)
- Raw Schema:
id, price, qty, quote_qty, time, is_buyer_maker
Why Dollar Bars?
Traditional time-based bars (1-minute, 5-minute candles) sample the market at fixed clock intervals. This creates a fundamental statistical problem: low-activity periods are oversampled (producing noise) while high-activity periods are undersampled (missing information). The resulting return series exhibit conditional heteroskedasticity, serial correlation, and heavy tails — all of which violate the i.i.d. assumptions required by most machine learning algorithms.
The Research Foundation
The superiority of volume-based and dollar-value-based sampling over time-based sampling is well-established in the quantitative finance literature:
Marcos López de Prado (2018), Advances in Financial Machine Learning (Wiley):
"Sampling a bar every time a pre-defined amount of volume is exchanged leads to a process with superior statistical properties compared to time-based bars... Time bars oversample information during low-activity periods and undersample information during high-activity periods."
López de Prado identifies three primary information-driven bar types:
- Tick Bars — sample every N trades
- Volume Bars — sample every N units of volume
- Dollar Bars — sample every N units of notional value
Dollar bars are preferred over tick and volume bars when analyzing instruments whose prices change significantly over time, as they naturally account for inflation and price drift.
Andersen, Bollerslev, Diebold & Labys (2003), Modeling and Forecasting Realized Volatility: Demonstrated that realized volatility estimators constructed from high-frequency returns suffer from microstructure noise. Sampling by business time (activity-based) rather than calendar time reduces this noise substantially.
Clark (1973), A Subordinated Stochastic Process Model with Finite Variance for Speculative Prices: Introduced the concept of "subordinated processes" — the idea that price evolution should be indexed by trading activity (volume/transactions) rather than clock time. This is the theoretical ancestor of all volume-bar methodologies.
O'Hara (1995), Market Microstructure Theory: Established that the trading process itself carries information. Clock-time sampling ignores the irregular spacing of transactions, discarding the informational content contained in the timing and intensity of trades.
Why This Matters for Machine Learning
| Property | Time Bars | Dollar Bars |
|---|---|---|
| Sampling basis | Clock time | Trading activity |
| Returns distribution | Heavy-tailed, skewed | Closer to Gaussian |
| Serial correlation | High | Reduced |
| Heteroskedasticity | Pronounced | Attenuated |
| Inflation adjustment | None | Automatic |
| Regime representation | Uniform | Activity-proportional |
For gradient-boosted tree models (LightGBM/XGBoost) and neural networks trained on tabular market data, dollar bars provide a more stable, better-conditioned feature space. The model learns from what the market actually did rather than what the clock happened to capture.
Bar Formation Logic
This dataset uses true local-reset dollar bars, not the common global-cumulative approximation:
- Trades are streamed in chronological order (sorted by
time) quote_qty(the exact USDT value of each trade) is accumulated into a running bucket- When the bucket crosses the pair-specific threshold, a bar is emitted containing all trades that contributed
- The bucket resets to zero and accumulation begins for the next bar
- Trades are treated as atomic — they are never split across bar boundaries
Thresholds Per Pair
| Pair | Threshold | Rationale |
|---|---|---|
| BTCUSDT | $1,000,000 | Deepest liquidity, largest trades |
| ETHUSDT | $750,000 | High liquidity |
| SOLUSDT | $250,000 | Medium liquidity |
| BNBUSDT | $200,000 | Medium liquidity |
| HYPEUSDT | $100,000 | Lower float, thinner liquidity |
| TRXUSDT | $50,000 | Low price per token |
Schema
| Column | Description |
|---|---|
pair |
Trading pair identifier |
open |
Price of first trade in bar |
high |
Highest price in bar |
low |
Lowest price in bar |
close |
Price of last trade in bar |
volume_usdt |
Total USDT value traded in bar (≥ threshold) |
token_volume |
Total token quantity traded in bar |
cvd |
Cumulative Volume Delta — aggressive buy volume minus aggressive sell volume |
tick_count |
Number of individual trades in the bar (volatility proxy) |
open_time |
Timestamp (ms) of first trade |
close_time |
Timestamp (ms) of last trade |
return |
Log-return from previous bar close (close / close_prev - 1) |
price_impact |
Return normalized by volume (return / volume_usdt) |
cvd_delta |
Change in CVD from previous bar |
bar_duration_ms |
Time span of bar in milliseconds |
range_pct |
(high - low) / open |
body_pct |
(close - open) / open |
trade_intensity |
Alias for tick_count |
Cumulative Volume Delta (CVD)
CVD measures order flow imbalance:
is_buyer_maker = false→ buyer is taker (aggressive buy) → adds to CVDis_buyer_maker = true→ buyer is maker (aggressive sell) → subtracts from CVD
Positive CVD = more aggressive buying. Negative CVD = more aggressive selling.
Use Cases
This dataset is suitable for:
- Market microstructure research — analyzing trade flow, liquidity dynamics, and price discovery
- Feature engineering for ML models — the bar structure naturally produces informative features (tick count as volatility proxy, CVD as flow metric, bar duration as activity measure)
- High-frequency trading strategy backtesting — dollar bars eliminate time-sampling bias
- Regime detection — bar frequency and duration encode market state information
What This Dataset Is Being Used For
This data powers a deterministic crypto perpetual trading system built on the following architecture:
- Base Signal Engine — LightGBM gradient boosted trees trained on dollar bar features to generate directional alpha
- Policy Engine — One-Step Flow Q-Learning (OFQL), an offline reinforcement learning policy that generates continuous actions
[position, leverage]in a single deterministic forward pass - Execution — ONNX-compiled models running on a Rust hot path with zero-copy deserialization and TensorRT inference
The dollar bar format was chosen specifically because it provides the most robust tabular representation for gradient boosted trees and ensures training-serving parity between the Python research environment and the Rust production engine.
Files
BNBUSDT_dollar_bars.parquet— 887,322 barsBTCUSDT_dollar_bars.parquet— 2,880,416 barsETHUSDT_dollar_bars.parquet— 3,855,752 barsHYPEUSDT_dollar_bars.parquet— 904,006 barsSOLUSDT_dollar_bars.parquet— 2,965,440 barsTRXUSDT_dollar_bars.parquet— 324,408 bars
Citation
If you use this dataset, consider citing the foundational work on dollar bars:
López de Prado, M. (2018). Advances in Financial Machine Learning. Wiley.
License
Data derived from Binance public trade history. Provided as-is for research purposes.
- Downloads last month
- 725