Datasets:

ibchitel
/

bitcoin_dataset_1221

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (1)

train · 526k rows

timestamp stringlengths 19 19	open float64 38.6k 108k	high float64 38.6k 108k	low float64 38.6k 108k	close float64 38.6k 108k	volume float64 0.08 2.77k	MA20 float64 38.7k 108k	BB_Middle float64 38.7k 108k	BB_Upper float64 38.8k 109k	BB_Lower float64 38.5k 108k	RSI float64 2.79 98.2	stoch_k float64 0 100	stoch_d float64 0 100	CCI float64 -595.25 667	change stringclasses 2 values
2023-12-22 14:50:00	43,527.18	43,599.28	43,527.18	43,598.13	22.26453	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	null
2023-12-22 14:51:00	43,598.12	43,624.56	43,598.12	43,621.94	24.91184	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	up
2023-12-22 14:52:00	43,621.95	43,621.95	43,602	43,605.21	22.1147	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 14:53:00	43,605.21	43,649.38	43,605.21	43,640.84	35.96501	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	up
2023-12-22 14:54:00	43,640.84	43,688.88	43,640.84	43,672.01	52.49272	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	up
2023-12-22 14:55:00	43,672	43,691.1	43,647.01	43,689.15	34.18465	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	up
2023-12-22 14:56:00	43,689.14	43,705.92	43,657.09	43,657.09	39.20535	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 14:57:00	43,657.1	43,686.7	43,641.1	43,678.98	22.77007	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	up
2023-12-22 14:58:00	43,678.99	43,678.99	43,640	43,645.68	14.59861	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 14:59:00	43,645.67	43,646.91	43,628.2	43,636.39	24.55064	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 15:00:00	43,636.38	43,664.04	43,630	43,636.06	31.09577	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 15:01:00	43,636.06	43,636.07	43,601.1	43,601.1	22.49722	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 15:02:00	43,601.11	43,601.95	43,585.88	43,595.83	13.98598	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.3176	50.991787	50.991837	1.04896	down
2023-12-22 15:03:00	43,595.82	43,614.54	43,595.82	43,611.76	11.99563	64,463.761488	64,463.761488	64,595.030329	64,332.492646	47.272648	47.32013	50.991837	1.04896	up
2023-12-22 15:04:00	43,611.75	43,611.76	43,582	43,582.01	12.39094	64,463.761488	64,463.761488	64,595.030329	64,332.492646	39.917818	0.00807	50.991837	1.04896	down
2023-12-22 15:05:00	43,582.02	43,611.1	43,582.01	43,584.48	38.75291	64,463.761488	64,463.761488	64,595.030329	64,332.492646	40.742152	2.001291	16.443164	1.04896	up
2023-12-22 15:06:00	43,584.47	43,597.28	43,576	43,584.01	21.79678	64,463.761488	64,463.761488	64,595.030329	64,332.492646	40.627925	6.165333	2.724898	1.04896	down
2023-12-22 15:07:00	43,584	43,619.97	43,579.67	43,615.84	23.41163	64,463.761488	64,463.761488	64,595.030329	64,332.492646	50.707228	30.665025	12.943883	1.04896	up
2023-12-22 15:08:00	43,615.85	43,637.32	43,593.6	43,612.56	25.01011	64,463.761488	64,463.761488	64,595.030329	64,332.492646	49.769592	28.140394	21.656917	1.04896	down
2023-12-22 15:09:00	43,612.56	43,660.03	43,612.56	43,616.85	55.7009	43,624.296	43,624.296	43,686.561811	43,562.030189	51.044658	31.442426	30.082615	13.906144	up
2023-12-22 15:10:00	43,616.85	43,616.85	43,591.51	43,591.52	22.94745	43,623.9655	43,623.9655	43,686.850439	43,561.080561	43.95062	14.019874	24.534231	-67.706767	down
2023-12-22 15:11:00	43,591.52	43,620.26	43,591.51	43,620.25	19.47214	43,623.881	43,623.881	43,686.781139	43,560.980861	52.084606	42.965336	29.475879	-38.541659	up
2023-12-22 15:12:00	43,620.25	43,641.1	43,620.25	43,641.1	19.39368	43,625.6755	43,625.6755	43,688.390124	43,562.960876	56.965551	73.943662	43.642957	20.124565	up
2023-12-22 15:13:00	43,641.09	43,648	43,633.26	43,633.27	15.13405	43,625.297	43,625.297	43,687.731717	43,562.862283	54.711579	65.049977	60.652992	29.611731	down
2023-12-22 15:14:00	43,633.27	43,654.11	43,633.26	43,652	15.26117	43,624.2965	43,624.2965	43,684.298826	43,564.294174	58.900774	90.443889	76.479176	56.397196	up
2023-12-22 15:15:00	43,652	43,652	43,600	43,600	23.05999	43,619.839	43,619.839	43,672.73201	43,566.94599	46.140134	28.561228	61.351698	-17.007447	down
2023-12-22 15:16:00	43,600	43,640.11	43,600	43,638.84	21.29524	43,618.9265	43,618.9265	43,669.808915	43,568.044085	54.133154	74.782816	64.595978	19.686105	up
2023-12-22 15:17:00	43,638.83	43,638.84	43,604.67	43,611.16	15.02777	43,615.5355	43,615.5355	43,658.358435	43,572.712565	48.597933	41.842199	48.395414	0.679751	down
2023-12-22 15:18:00	43,611.16	43,625.99	43,600	43,625.99	11.6093	43,614.551	43,614.551	43,655.41722	43,573.68478	51.461564	59.490658	58.705224	5.234451	up
2023-12-22 15:19:00	43,625.98	43,658	43,625.98	43,654.01	35.29538	43,615.432	43,615.432	43,658.825057	43,572.038943	56.403528	92.835892	64.722916	129.721535	up
2023-12-22 15:20:00	43,654	43,654.01	43,610.28	43,621.09	20.61035	43,614.6835	43,614.6835	43,657.133661	43,572.233339	49.966714	51.543056	67.956535	58.467255	down
2023-12-22 15:21:00	43,621.09	43,641.05	43,610	43,625.99	24.3189	43,615.928	43,615.928	43,658.171178	43,573.684822	50.865532	50.321074	64.900007	41.768055	up
2023-12-22 15:22:00	43,625.99	43,634.55	43,591.93	43,591.93	21.47341	43,615.733	43,615.733	43,658.379558	43,573.086442	44.83613	0.61296	34.15903	-52.244901	down
2023-12-22 15:23:00	43,591.94	43,596.03	43,561.1	43,561.11	21.38551	43,613.2005	43,613.2005	43,662.053874	43,564.347126	40.193356	0.01032	16.981451	-178.801622	down
2023-12-22 15:24:00	43,561.11	43,588.35	43,553.13	43,588	16.7199	43,613.5	43,613.5	43,661.653265	43,565.346735	45.496314	33.250691	11.291324	-151.742614	up
2023-12-22 15:25:00	43,587.99	43,597.63	43,574.85	43,597.63	22.83139	43,614.1575	43,614.1575	43,661.050431	43,567.264569	47.298549	42.433489	25.2315	-96.503978	up
2023-12-22 15:26:00	43,597.63	43,613.28	43,591.11	43,591.11	23.84435	43,614.5125	43,614.5125	43,660.587504	43,568.437496	46.185042	36.216268	37.300149	-68.441587	down
2023-12-22 15:27:00	43,591.11	43,628.14	43,591.11	43,627.95	9.00926	43,615.118	43,615.118	43,661.56367	43,568.67233	52.928191	71.345475	49.998411	0.418689	up
2023-12-22 15:28:00	43,627.96	43,627.96	43,618.31	43,618.32	10.69115	43,615.406	43,615.406	43,661.856085	43,568.955915	51.124829	62.162678	56.574807	23.444263	down
2023-12-22 15:29:00	43,618.32	43,638.52	43,602.34	43,634	24.11186	43,616.2635	43,616.2635	43,663.416438	43,569.110562	53.880246	77.114523	70.207559	39.437997	up
2023-12-22 15:30:00	43,634	43,644.01	43,591.45	43,591.45	17.76576	43,616.26	43,616.26	43,663.420293	43,569.099707	46.258887	36.540479	58.605893	-32.052505	down
2023-12-22 15:31:00	43,591.46	43,591.46	43,571.1	43,571.1	13.95622	43,613.8025	43,613.8025	43,664.838146	43,562.766854	43.117604	17.135501	43.596834	-142.85974	down
2023-12-22 15:32:00	43,571.1	43,575.28	43,571.1	43,575.28	10.19135	43,610.5115	43,610.5115	43,662.560326	43,558.462674	43.959409	21.121388	24.932456	-133.75734	up
2023-12-22 15:33:00	43,575.27	43,602.17	43,575.27	43,594.61	14.11604	43,608.5785	43,608.5785	43,659.97029	43,557.18671	47.806148	41.11816	26.45835	-65.838235	up
2023-12-22 15:34:00	43,594.61	43,602.32	43,589.71	43,602.32	10.70605	43,606.0945	43,606.0945	43,653.498967	43,558.690033	49.300995	54.12632	38.788623	-32.654222	up
2023-12-22 15:35:00	43,602.31	43,641.1	43,602.31	43,634.91	16.77106	43,607.84	43,607.84	43,656.764783	43,558.915217	55.148482	89.986796	61.743759	69.980903	up
2023-12-22 15:36:00	43,634.91	43,651.1	43,634.9	43,651.09	9.06367	43,608.4525	43,608.4525	43,659.18756	43,557.71744	57.753661	99.989793	81.367636	132.455203	up
2023-12-22 15:37:00	43,651.09	43,651.1	43,632.72	43,637	7.96927	43,609.7445	43,609.7445	43,661.983327	43,557.505673	54.770189	85.607839	91.861476	103.816777	down
2023-12-22 15:38:00	43,637.01	43,642	43,613.76	43,627.95	9.89103	43,609.8425	43,609.8425	43,662.210061	43,557.474939	52.880627	71.0625	85.553377	59.068613	down
2023-12-22 15:39:00	43,627.95	43,645.78	43,627.95	43,634.92	36.63621	43,608.888	43,608.888	43,658.630736	43,559.145264	54.191416	79.775	78.815113	89.923633	up
2023-12-22 15:40:00	43,634.92	43,634.92	43,591.1	43,597.63	16.3555	43,607.715	43,607.715	43,657.357792	43,558.072208	46.70549	33.1625	61.333333	-1.360092	down
2023-12-22 15:41:00	43,597.63	43,613.97	43,597.63	43,609.34	11.91155	43,606.8825	43,606.8825	43,655.824992	43,557.940008	49.084071	47.8	53.579167	-1.30719	up
2023-12-22 15:42:00	43,609.34	43,622.29	43,601.77	43,622.28	15.55588	43,608.4	43,608.4	43,657.27594	43,559.52406	51.65196	63.975	48.3125	27.564212	up
2023-12-22 15:43:00	43,622.29	43,634.92	43,620.61	43,621.11	9.94256	43,611.4	43,611.4	43,655.421557	43,567.378443	51.399544	62.5125	58.095833	57.545885	down
2023-12-22 15:44:00	43,621.11	43,640	43,621.1	43,639.99	12.42225	43,613.9995	43,613.9995	43,658.325942	43,569.673058	55.203829	86.1125	70.866667	81.523039	up
2023-12-22 15:45:00	43,640	43,665.46	43,637.81	43,644.02	22.97389	43,616.319	43,616.319	43,661.815892	43,570.822108	55.995631	77.278508	75.301169	129.961746	up
2023-12-22 15:46:00	43,644.01	43,661.1	43,641.93	43,641.94	18.42716	43,618.8605	43,618.8605	43,664.118855	43,573.602145	55.450844	73.921721	79.104243	113.889448	down
2023-12-22 15:47:00	43,641.93	43,690	43,641.93	43,687.08	27.94204	43,621.817	43,621.817	43,675.924405	43,567.709595	63.703907	97.088444	82.762891	177.426408	up
2023-12-22 15:48:00	43,687.08	43,687.09	43,648.35	43,654.06	24.4326	43,623.604	43,623.604	43,679.463773	43,567.744227	55.590937	63.660263	78.223476	125.507384	down
2023-12-22 15:49:00	43,654.05	43,654.06	43,618.58	43,618.58	24.52484	43,622.833	43,622.833	43,678.522938	43,567.143062	48.450808	27.785642	62.844783	20.271518	down
2023-12-22 15:50:00	43,618.58	43,618.59	43,597	43,605.72	19.11481	43,623.5465	43,623.5465	43,677.960885	43,569.132115	46.137679	14.782609	35.409505	-52.485753	down
2023-12-22 15:51:00	43,605.71	43,642	43,604.36	43,642	17.40485	43,627.0915	43,627.0915	43,676.372698	43,577.810302	52.960617	51.466127	31.344793	10.749542	up
2023-12-22 15:52:00	43,642	43,683.51	43,641.99	43,681.22	14.0455	43,632.3885	43,632.3885	43,681.024868	43,583.752132	59.006095	91.122346	52.457027	141.559193	up
2023-12-22 15:53:00	43,681.22	43,701.1	43,680.01	43,692.02	23.00047	43,637.259	43,637.259	43,689.185384	43,585.332616	60.511123	91.745455	78.111309	192.609105	up
2023-12-22 15:54:00	43,692.02	43,698.61	43,692.01	43,698.61	16.9485	43,642.0735	43,642.0735	43,697.861258	43,586.285742	61.44136	97.608069	93.491957	178.386022	up
2023-12-22 15:55:00	43,698.6	43,698.61	43,675.71	43,675.72	19.55978	43,644.114	43,644.114	43,701.662012	43,586.565988	56.465724	75.619597	88.324373	117.623322	down
2023-12-22 15:56:00	43,675.71	43,675.72	43,656.13	43,656.14	13.83131	43,644.3665	43,644.3665	43,702.078809	43,586.654191	52.545802	56.810759	76.679475	51.125212	down
2023-12-22 15:57:00	43,656.13	43,682.26	43,642	43,682.25	29.84567	43,646.629	43,646.629	43,706.515675	43,586.742325	56.847837	81.892411	71.440922	62.141992	up
2023-12-22 15:58:00	43,682.25	43,682.26	43,664.01	43,664.01	16.14768	43,648.432	43,648.432	43,708.131661	43,588.732339	53.218209	64.370797	67.691322	59.627105	down
2023-12-22 15:59:00	43,664.01	43,680.05	43,651.1	43,671.1	25.46448	43,650.241	43,650.241	43,710.384265	43,590.097735	54.436009	71.181556	72.481588	47.460366	up
2023-12-22 16:00:00	43,671.1	43,674.74	43,648.86	43,671.41	28.53605	43,653.93	43,653.93	43,709.59704	43,598.26296	54.49179	71.479347	69.010567	35.5159	up
2023-12-22 16:01:00	43,671.4	43,679.8	43,650.47	43,666.84	17.44281	43,656.805	43,656.805	43,708.780348	43,604.829652	53.452881	67.089337	69.916747	32.141591	down
2023-12-22 16:02:00	43,666.84	43,689.52	43,666.84	43,670.91	15.27127	43,659.2365	43,659.2365	43,709.027896	43,609.445104	54.288739	70.999039	69.855908	60.435176	up
2023-12-22 16:03:00	43,670.91	43,685.04	43,665.42	43,682.87	23.16107	43,662.3245	43,662.3245	43,709.885226	43,614.763774	56.74673	82.487992	73.525456	64.34674	up
2023-12-22 16:04:00	43,682.87	43,697.09	43,666.62	43,666.63	28.00679	43,663.6565	43,663.6565	43,710.120112	43,617.192888	52.609932	64.36841	72.618481	57.282024	down
2023-12-22 16:05:00	43,666.62	43,671.7	43,633.95	43,633.96	15.53789	43,663.1535	43,663.1535	43,710.662585	43,615.644415	45.434371	0.014892	48.957098	-71.983763	down
2023-12-22 16:06:00	43,633.96	43,665.3	43,633.95	43,665.3	12.28708	43,664.3215	43,664.3215	43,710.824997	43,617.818003	52.17333	46.686523	37.023275	-38.92077	up
2023-12-22 16:07:00	43,665.3	43,666.27	43,658.22	43,665.32	9.35439	43,663.2335	43,663.2335	43,708.559539	43,617.907461	52.177389	48.515311	31.738909	0.196911	up
2023-12-22 16:08:00	43,665.32	43,670.43	43,645.95	43,645.96	16.46187	43,662.8285	43,662.8285	43,708.617558	43,617.039442	47.936303	18.57408	37.925304	-37.419959	down
2023-12-22 16:09:00	43,645.95	43,662.79	43,645.95	43,662.78	7.73245	43,665.0385	43,665.0385	43,706.093536	43,623.983464	51.615919	45.660437	37.583276	-33.584708	up
2023-12-22 16:10:00	43,662.78	43,670.32	43,651.1	43,670.11	12.00155	43,668.258	43,668.258	43,699.006372	43,637.509628	53.169241	57.26956	40.501359	-19.370936	up
2023-12-22 16:11:00	43,670.11	43,670.33	43,665.76	43,665.76	10.61252	43,669.446	43,669.446	43,697.786228	43,641.105772	52.100263	50.380108	51.103368	-11.611951	down
2023-12-22 16:12:00	43,665.76	43,681.1	43,665.76	43,671.49	9.59445	43,668.9595	43,668.9595	43,696.804283	43,641.114717	53.428509	59.455179	55.701615	27.251802	up
2023-12-22 16:13:00	43,671.49	43,674.66	43,652.26	43,655.04	18.89662	43,667.1105	43,667.1105	43,693.455327	43,640.765673	49.20968	33.401964	47.74575	-56.011342	down
2023-12-22 16:14:00	43,655.04	43,655.05	43,646.46	43,646.47	13.94915	43,664.5035	43,664.5035	43,688.032768	43,640.974232	47.122101	19.828952	37.562031	-142.316997	down
2023-12-22 16:15:00	43,646.47	43,646.47	43,638	43,638.01	6.91521	43,662.618	43,662.618	43,688.203643	43,637.032357	45.088649	6.430155	19.887024	-189.488249	down
2023-12-22 16:16:00	43,638	43,667.4	43,638	43,667.4	22.9749	43,663.181	43,663.181	43,688.667033	43,637.694967	52.721501	52.97751	26.412206	-42.555055	up
2023-12-22 16:17:00	43,667.39	43,667.43	43,645.95	43,645.96	13.71392	43,661.3665	43,661.3665	43,686.325576	43,636.407424	47.530976	19.021223	26.142963	-70.690047	down
2023-12-22 16:18:00	43,645.95	43,665.15	43,645.95	43,665.15	10.42085	43,661.4235	43,661.4235	43,686.411653	43,636.435347	52.078632	66.171792	46.056842	-21.94992	up
2023-12-22 16:19:00	43,665.14	43,691.1	43,665.14	43,689.16	22.46938	43,662.3265	43,662.3265	43,689.827081	43,634.825919	57.089884	96.605424	60.59948	147.996561	up
2023-12-22 16:20:00	43,689.15	43,689.16	43,668.14	43,668.14	12.5443	43,662.163	43,662.163	43,689.483914	43,634.842086	51.966405	56.760829	73.179348	88.976733	down
2023-12-22 16:21:00	43,668.14	43,691.1	43,665.14	43,684.35	19.38973	43,663.0385	43,663.0385	43,691.977126	43,634.099874	55.298111	87.288136	80.21813	111.056448	up
2023-12-22 16:22:00	43,684.35	43,684.35	43,666	43,667.06	8.43494	43,662.846	43,662.846	43,691.623391	43,634.068609	51.217401	54.72693	66.258632	62.197731	down
2023-12-22 16:23:00	43,667.07	43,674.13	43,653.8	43,674.12	30.04833	43,662.4085	43,662.4085	43,690.204203	43,634.612797	52.75066	68.022599	70.012555	33.029519	up
2023-12-22 16:24:00	43,674.12	43,696.35	43,664	43,686.31	14.51057	43,663.3925	43,663.3925	43,693.04752	43,633.73748	55.359591	82.793488	68.514339	132.731304	up
2023-12-22 16:25:00	43,686.3	43,692	43,686.3	43,690.5	12.75794	43,666.2195	43,666.2195	43,694.875414	43,637.563586	56.253725	89.974293	80.26346	158.790078	up
2023-12-22 16:26:00	43,690.5	43,690.51	43,674.01	43,674.02	7.61484	43,666.6555	43,666.6555	43,695.506869	43,637.804131	51.854381	61.730934	78.166238	83.688349	down
2023-12-22 16:27:00	43,674.01	43,674.02	43,674.01	43,674.01	4.5491	43,667.09	43,667.09	43,696.109086	43,638.070914	51.851731	61.713796	71.139674	44.556181	down
2023-12-22 16:28:00	43,674.02	43,680	43,674.01	43,680	10.79679	43,668.792	43,668.792	43,696.622889	43,640.961111	53.388287	71.979434	65.141388	63.036157	up
2023-12-22 16:29:00	43,680	43,691.1	43,679.99	43,681.11	12.90328	43,669.7085	43,669.7085	43,697.892117	43,641.524883	53.683263	73.881748	69.19166	91.975689	up

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 3

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: