Open time stringlengths 10 19 | open float64 0 126k | high float64 0 126k | low float64 0 126k | close float64 0 126k | volume float64 0 246,104B | Close time stringlengths 23 23 | Quote asset volume float64 0 17.6B | Number of trades int64 0 18.7M | Taker buy base asset volume float64 0 122,064B | Taker buy quote asset volume float64 0 9.01B | Ignore int64 0 0 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-03-27 01:25:00 | 3.632 | 3.634 | 3.623 | 3.623 | 9,131.1 | 2022-03-27 01:29:59.999 | 33,120.4642 | 204 | 3,295.9 | 11,955.0917 | 0 |
2022-03-27 01:30:00 | 3.623 | 3.636 | 3.623 | 3.632 | 6,167.5 | 2022-03-27 01:34:59.999 | 22,388.9163 | 159 | 3,756.6 | 13,638.8878 | 0 |
2022-03-27 01:35:00 | 3.63 | 3.632 | 3.626 | 3.628 | 6,629.2 | 2022-03-27 01:39:59.999 | 24,056.8832 | 220 | 1,832.8 | 6,652.2988 | 0 |
2022-03-27 01:40:00 | 3.628 | 3.635 | 3.628 | 3.635 | 5,014.5 | 2022-03-27 01:44:59.999 | 18,218.5771 | 164 | 1,649.8 | 5,995.3098 | 0 |
2022-03-27 01:45:00 | 3.634 | 3.645 | 3.634 | 3.644 | 10,492.7 | 2022-03-27 01:49:59.999 | 38,208.9009 | 219 | 6,910.3 | 25,162.7758 | 0 |
2022-03-27 01:50:00 | 3.643 | 3.649 | 3.643 | 3.647 | 4,396.2 | 2022-03-27 01:54:59.999 | 16,030.1702 | 200 | 1,812.9 | 6,611.7945 | 0 |
2022-03-27 01:55:00 | 3.647 | 3.654 | 3.646 | 3.651 | 12,027.7 | 2022-03-27 01:59:59.999 | 43,897.7609 | 233 | 5,574.2 | 20,345.0183 | 0 |
2022-03-27 02:00:00 | 3.652 | 3.652 | 3.638 | 3.638 | 19,399.2 | 2022-03-27 02:04:59.999 | 70,739.9017 | 235 | 2,746.6 | 10,015.587 | 0 |
2022-03-27 02:05:00 | 3.638 | 3.657 | 3.636 | 3.653 | 15,268.3 | 2022-03-27 02:09:59.999 | 55,660.0646 | 273 | 8,464.9 | 30,869.0756 | 0 |
2022-03-27 02:10:00 | 3.652 | 3.667 | 3.649 | 3.666 | 29,046.8 | 2022-03-27 02:14:59.999 | 106,230.4412 | 395 | 16,156.8 | 59,112.3418 | 0 |
2022-03-27 02:15:00 | 3.666 | 3.668 | 3.651 | 3.653 | 18,815.7 | 2022-03-27 02:19:59.999 | 68,850.6314 | 423 | 7,664.3 | 28,049.4606 | 0 |
2022-03-27 02:20:00 | 3.654 | 3.655 | 3.644 | 3.647 | 8,060.7 | 2022-03-27 02:24:59.999 | 29,418.4143 | 161 | 3,981 | 14,526.4125 | 0 |
2022-03-27 02:25:00 | 3.648 | 3.648 | 3.637 | 3.637 | 14,165.4 | 2022-03-27 02:29:59.999 | 51,616.0206 | 182 | 5,390.2 | 19,637.597 | 0 |
2022-03-27 02:30:00 | 3.637 | 3.643 | 3.637 | 3.64 | 10,580.9 | 2022-03-27 02:34:59.999 | 38,515.7701 | 168 | 3,882.4 | 14,130.1498 | 0 |
2022-03-27 02:35:00 | 3.639 | 3.646 | 3.638 | 3.644 | 9,140.3 | 2022-03-27 02:39:59.999 | 33,300.049 | 122 | 6,994.2 | 25,483.2294 | 0 |
2022-03-27 02:40:00 | 3.644 | 3.647 | 3.641 | 3.646 | 3,157.1 | 2022-03-27 02:44:59.999 | 11,505.0173 | 62 | 1,845.6 | 6,725.0379 | 0 |
2022-03-27 02:45:00 | 3.645 | 3.647 | 3.64 | 3.646 | 7,634.3 | 2022-03-27 02:49:59.999 | 27,808.1328 | 102 | 3,500.6 | 12,755.1388 | 0 |
2022-03-27 02:50:00 | 3.647 | 3.651 | 3.645 | 3.647 | 6,531.8 | 2022-03-27 02:54:59.999 | 23,819.8265 | 86 | 3,276.5 | 11,950.1615 | 0 |
2022-03-27 02:55:00 | 3.647 | 3.653 | 3.645 | 3.652 | 2,561.6 | 2022-03-27 02:59:59.999 | 9,349.2605 | 45 | 1,502.3 | 5,482.4881 | 0 |
2022-03-27 03:00:00 | 3.653 | 3.654 | 3.645 | 3.645 | 6,988 | 2022-03-27 03:04:59.999 | 25,493.9384 | 67 | 749.5 | 2,736.8779 | 0 |
2022-03-27 03:05:00 | 3.645 | 3.65 | 3.645 | 3.65 | 5,233.3 | 2022-03-27 03:09:59.999 | 19,091.6309 | 71 | 3,922.2 | 14,308.8028 | 0 |
2022-03-27 03:10:00 | 3.648 | 3.652 | 3.647 | 3.65 | 4,112.5 | 2022-03-27 03:14:59.999 | 15,003.2439 | 65 | 1,787.9 | 6,522.8205 | 0 |
2022-03-27 03:15:00 | 3.65 | 3.652 | 3.646 | 3.647 | 2,024.1 | 2022-03-27 03:19:59.999 | 7,385.7726 | 51 | 1,170.9 | 4,273.6009 | 0 |
2022-03-27 03:20:00 | 3.647 | 3.652 | 3.646 | 3.652 | 4,114.9 | 2022-03-27 03:24:59.999 | 15,016.5613 | 66 | 2,802.2 | 10,227.9048 | 0 |
2022-03-27 03:25:00 | 3.652 | 3.652 | 3.648 | 3.65 | 6,307.2 | 2022-03-27 03:29:59.999 | 23,017.2077 | 53 | 2,085 | 7,609.2282 | 0 |
2022-03-27 03:30:00 | 3.649 | 3.651 | 3.642 | 3.643 | 2,556.5 | 2022-03-27 03:34:59.999 | 9,323.8551 | 52 | 1,120.9 | 4,087.9139 | 0 |
2022-03-27 03:35:00 | 3.643 | 3.647 | 3.642 | 3.645 | 2,883.1 | 2022-03-27 03:39:59.999 | 10,505.7032 | 44 | 1,121.4 | 4,086.2282 | 0 |
2022-03-27 03:40:00 | 3.645 | 3.645 | 3.64 | 3.644 | 5,314.4 | 2022-03-27 03:44:59.999 | 19,355.5791 | 82 | 3,563.1 | 12,977.929 | 0 |
2022-03-27 03:45:00 | 3.645 | 3.645 | 3.635 | 3.638 | 13,202.4 | 2022-03-27 03:49:59.999 | 48,021.7314 | 103 | 2,119.3 | 7,710.8797 | 0 |
2022-03-27 03:50:00 | 3.638 | 3.641 | 3.637 | 3.641 | 5,830.5 | 2022-03-27 03:54:59.999 | 21,216.3584 | 57 | 3,782.6 | 13,762.0076 | 0 |
2022-03-27 03:55:00 | 3.641 | 3.646 | 3.64 | 3.645 | 4,977.7 | 2022-03-27 03:59:59.999 | 18,132.3219 | 72 | 2,454.6 | 8,943.7341 | 0 |
2022-03-27 04:00:00 | 3.645 | 3.653 | 3.645 | 3.652 | 8,908.2 | 2022-03-27 04:04:59.999 | 32,517.4201 | 87 | 4,805.3 | 17,539.1314 | 0 |
2022-03-27 04:05:00 | 3.652 | 3.657 | 3.651 | 3.651 | 7,431.5 | 2022-03-27 04:09:59.999 | 27,156.6998 | 90 | 2,658.1 | 9,708.8455 | 0 |
2022-03-27 04:10:00 | 3.651 | 3.656 | 3.646 | 3.651 | 11,139.7 | 2022-03-27 04:14:59.999 | 40,663.6943 | 64 | 4,682.4 | 17,089.1839 | 0 |
2022-03-27 04:15:00 | 3.652 | 3.655 | 3.651 | 3.652 | 2,431.1 | 2022-03-27 04:19:59.999 | 8,880.3418 | 39 | 772.6 | 2,822.3765 | 0 |
2022-03-27 04:20:00 | 3.652 | 3.652 | 3.636 | 3.637 | 8,754.4 | 2022-03-27 04:24:59.999 | 31,878.9042 | 85 | 3,796.5 | 13,816.7567 | 0 |
2022-03-27 04:25:00 | 3.637 | 3.639 | 3.625 | 3.625 | 21,383.9 | 2022-03-27 04:29:59.999 | 77,691.184 | 224 | 8,281.5 | 30,088.8798 | 0 |
2022-03-27 04:30:00 | 3.625 | 3.632 | 3.619 | 3.63 | 19,028.8 | 2022-03-27 04:34:59.999 | 68,963.3364 | 246 | 15,443.9 | 55,976.8954 | 0 |
2022-03-27 04:35:00 | 3.63 | 3.63 | 3.621 | 3.622 | 11,993.6 | 2022-03-27 04:39:59.999 | 43,462.8729 | 133 | 7,241.6 | 26,239.9952 | 0 |
2022-03-27 04:40:00 | 3.621 | 3.634 | 3.619 | 3.628 | 13,127.8 | 2022-03-27 04:44:59.999 | 47,617.827 | 148 | 8,987.6 | 32,597.7221 | 0 |
2022-03-27 04:45:00 | 3.627 | 3.639 | 3.627 | 3.638 | 16,768.3 | 2022-03-27 04:49:59.999 | 60,920.5378 | 156 | 13,479.3 | 48,967.2074 | 0 |
2022-03-27 04:50:00 | 3.638 | 3.641 | 3.633 | 3.635 | 16,023 | 2022-03-27 04:54:59.999 | 58,273.4995 | 169 | 8,101.5 | 29,461.7094 | 0 |
2022-03-27 04:55:00 | 3.636 | 3.636 | 3.624 | 3.628 | 13,710.7 | 2022-03-27 04:59:59.999 | 49,755.3009 | 165 | 4,961.7 | 18,003.1193 | 0 |
2022-03-27 05:00:00 | 3.627 | 3.627 | 3.615 | 3.616 | 29,338.8 | 2022-03-27 05:04:59.999 | 106,249.1022 | 274 | 16,510.6 | 59,787.4894 | 0 |
2022-03-27 05:05:00 | 3.617 | 3.62 | 3.614 | 3.618 | 26,723.5 | 2022-03-27 05:09:59.999 | 96,640.9886 | 296 | 20,785.2 | 75,169.5884 | 0 |
2022-03-27 05:10:00 | 3.618 | 3.624 | 3.618 | 3.62 | 11,104.8 | 2022-03-27 05:14:59.999 | 40,204.7675 | 106 | 9,408.2 | 34,062.3607 | 0 |
2022-03-27 05:15:00 | 3.621 | 3.629 | 3.62 | 3.629 | 14,683.7 | 2022-03-27 05:19:59.999 | 53,201.999 | 161 | 12,100.9 | 43,841.6216 | 0 |
2022-03-27 05:20:00 | 3.629 | 3.639 | 3.627 | 3.638 | 19,126.3 | 2022-03-27 05:24:59.999 | 69,456.2824 | 189 | 16,096.4 | 58,456.4466 | 0 |
2022-03-27 05:25:00 | 3.638 | 3.642 | 3.636 | 3.637 | 16,363.3 | 2022-03-27 05:29:59.999 | 59,536.579 | 139 | 11,762.2 | 42,792.775 | 0 |
2022-03-27 05:30:00 | 3.638 | 3.639 | 3.635 | 3.639 | 8,267.1 | 2022-03-27 05:34:59.999 | 30,067.7521 | 91 | 6,271.5 | 22,810.3256 | 0 |
2022-03-27 05:35:00 | 3.638 | 3.638 | 3.633 | 3.635 | 19,540 | 2022-03-27 05:39:59.999 | 71,039.4969 | 141 | 9,172.6 | 33,350.8003 | 0 |
2022-03-27 05:40:00 | 3.635 | 3.635 | 3.632 | 3.635 | 7,554.3 | 2022-03-27 05:44:59.999 | 27,449.7012 | 69 | 3,079.6 | 11,189.7495 | 0 |
2022-03-27 05:45:00 | 3.635 | 3.635 | 3.628 | 3.63 | 9,260.5 | 2022-03-27 05:49:59.999 | 33,617.6023 | 82 | 3,881.3 | 14,089.2382 | 0 |
2022-03-27 05:50:00 | 3.629 | 3.63 | 3.624 | 3.627 | 7,224.5 | 2022-03-27 05:54:59.999 | 26,196.6428 | 87 | 3,722.7 | 13,496.7309 | 0 |
2022-03-27 05:55:00 | 3.626 | 3.626 | 3.622 | 3.624 | 6,966.1 | 2022-03-27 05:59:59.999 | 25,240.943 | 86 | 5,854.6 | 21,212.5933 | 0 |
2022-03-27 06:00:00 | 3.626 | 3.626 | 3.622 | 3.623 | 9,577.7 | 2022-03-27 06:04:59.999 | 34,710.4315 | 87 | 6,462.5 | 23,422.7107 | 0 |
2022-03-27 06:05:00 | 3.622 | 3.627 | 3.622 | 3.625 | 16,360.9 | 2022-03-27 06:09:59.999 | 59,284.5244 | 122 | 9,037.3 | 32,750.3955 | 0 |
2022-03-27 06:10:00 | 3.626 | 3.628 | 3.624 | 3.626 | 11,058.8 | 2022-03-27 06:14:59.999 | 40,087.1441 | 96 | 7,550.6 | 27,370.1407 | 0 |
2022-03-27 06:15:00 | 3.626 | 3.63 | 3.624 | 3.627 | 25,425.1 | 2022-03-27 06:19:59.999 | 92,213.8727 | 149 | 14,558.5 | 52,806.6954 | 0 |
2022-03-27 06:20:00 | 3.627 | 3.632 | 3.625 | 3.63 | 32,220.5 | 2022-03-27 06:24:59.999 | 116,885.3552 | 204 | 14,342.9 | 52,045.5741 | 0 |
2022-03-27 06:25:00 | 3.629 | 3.629 | 3.625 | 3.627 | 10,488.7 | 2022-03-27 06:29:59.999 | 38,043.8616 | 90 | 5,761.1 | 20,896.3016 | 0 |
2022-03-27 06:30:00 | 3.628 | 3.631 | 3.625 | 3.625 | 14,464.1 | 2022-03-27 06:34:59.999 | 52,467.2161 | 119 | 7,349.9 | 26,660.8275 | 0 |
2022-03-27 06:35:00 | 3.626 | 3.626 | 3.619 | 3.62 | 10,823 | 2022-03-27 06:39:59.999 | 39,183.8662 | 97 | 6,548.6 | 23,705.9056 | 0 |
2022-03-27 06:40:00 | 3.621 | 3.622 | 3.614 | 3.621 | 11,006.6 | 2022-03-27 06:44:59.999 | 39,815.1885 | 131 | 5,696.6 | 20,606.7766 | 0 |
2022-03-27 06:45:00 | 3.621 | 3.626 | 3.62 | 3.625 | 16,479.8 | 2022-03-27 06:49:59.999 | 59,722.2251 | 125 | 11,381.2 | 41,248.4718 | 0 |
2022-03-27 06:50:00 | 3.624 | 3.628 | 3.62 | 3.626 | 10,175.7 | 2022-03-27 06:54:59.999 | 36,883.536 | 95 | 7,722.1 | 27,990.6738 | 0 |
2022-03-27 06:55:00 | 3.626 | 3.626 | 3.62 | 3.624 | 7,797 | 2022-03-27 06:59:59.999 | 28,246.5577 | 83 | 3,696.3 | 13,390.3388 | 0 |
2022-03-27 07:00:00 | 3.623 | 3.623 | 3.619 | 3.62 | 6,498.1 | 2022-03-27 07:04:59.999 | 23,527.7094 | 90 | 2,532.9 | 9,171.0791 | 0 |
2022-03-27 07:05:00 | 3.619 | 3.624 | 3.619 | 3.624 | 10,789.1 | 2022-03-27 07:09:59.999 | 39,066.3145 | 106 | 8,512.1 | 30,822.1138 | 0 |
2022-03-27 07:10:00 | 3.624 | 3.624 | 3.621 | 3.622 | 8,761.2 | 2022-03-27 07:14:59.999 | 31,734.9297 | 77 | 4,729.6 | 17,133.241 | 0 |
2022-03-27 07:15:00 | 3.622 | 3.626 | 3.621 | 3.625 | 21,461 | 2022-03-27 07:19:59.999 | 77,752.0981 | 180 | 12,284.3 | 44,510.5954 | 0 |
2022-03-27 07:20:00 | 3.625 | 3.626 | 3.624 | 3.626 | 10,655.1 | 2022-03-27 07:24:59.999 | 38,623.9713 | 96 | 9,680.3 | 35,090.7016 | 0 |
2022-03-27 07:25:00 | 3.626 | 3.627 | 3.625 | 3.626 | 6,176.4 | 2022-03-27 07:29:59.999 | 22,395.9784 | 91 | 4,109.7 | 14,902.2862 | 0 |
2022-03-27 07:30:00 | 3.626 | 3.627 | 3.624 | 3.626 | 6,656.5 | 2022-03-27 07:34:59.999 | 24,135.8601 | 95 | 2,639.2 | 9,569.9928 | 0 |
2022-03-27 07:35:00 | 3.626 | 3.628 | 3.625 | 3.628 | 6,414 | 2022-03-27 07:39:59.999 | 23,257.9266 | 66 | 4,179.4 | 15,155.9863 | 0 |
2022-03-27 07:40:00 | 3.627 | 3.628 | 3.625 | 3.627 | 12,549.1 | 2022-03-27 07:44:59.999 | 45,512.3431 | 154 | 9,742.2 | 35,333.3366 | 0 |
2022-03-27 07:45:00 | 3.627 | 3.629 | 3.625 | 3.626 | 17,890.4 | 2022-03-27 07:49:59.999 | 64,890.5619 | 213 | 9,969.1 | 36,162.0605 | 0 |
2022-03-27 07:50:00 | 3.625 | 3.625 | 3.617 | 3.619 | 13,115.1 | 2022-03-27 07:54:59.999 | 47,484.2676 | 166 | 6,751 | 24,438.4229 | 0 |
2022-03-27 07:55:00 | 3.62 | 3.626 | 3.619 | 3.621 | 10,902.8 | 2022-03-27 07:59:59.999 | 39,480.6065 | 101 | 6,629.9 | 24,007.483 | 0 |
2022-03-27 08:00:00 | 3.621 | 3.627 | 3.62 | 3.625 | 11,156.3 | 2022-03-27 08:04:59.999 | 40,423.6594 | 120 | 7,116.2 | 25,782.1396 | 0 |
2022-03-27 08:05:00 | 3.625 | 3.628 | 3.623 | 3.625 | 14,014.5 | 2022-03-27 08:09:59.999 | 50,794.5113 | 155 | 7,167.8 | 25,978.582 | 0 |
2022-03-27 08:10:00 | 3.625 | 3.629 | 3.624 | 3.629 | 14,274 | 2022-03-27 08:14:59.999 | 51,769.3745 | 127 | 8,240.7 | 29,886.68 | 0 |
2022-03-27 08:15:00 | 3.628 | 3.628 | 3.622 | 3.622 | 8,593.3 | 2022-03-27 08:19:59.999 | 31,156.2592 | 145 | 4,811.2 | 17,447.3975 | 0 |
2022-03-27 08:20:00 | 3.623 | 3.626 | 3.622 | 3.626 | 8,671.8 | 2022-03-27 08:24:59.999 | 31,426.3317 | 86 | 5,538.7 | 20,072.2031 | 0 |
2022-03-27 08:25:00 | 3.625 | 3.626 | 3.62 | 3.623 | 14,293.5 | 2022-03-27 08:29:59.999 | 51,783.283 | 102 | 4,576.6 | 16,580.8119 | 0 |
2022-03-27 08:30:00 | 3.623 | 3.628 | 3.623 | 3.626 | 16,899 | 2022-03-27 08:34:59.999 | 61,258.3155 | 176 | 10,174.6 | 36,884.7253 | 0 |
2022-03-27 08:35:00 | 3.625 | 3.628 | 3.625 | 3.627 | 14,201.4 | 2022-03-27 08:39:59.999 | 51,501.8203 | 209 | 11,667.4 | 42,312.2693 | 0 |
2022-03-27 08:40:00 | 3.627 | 3.627 | 3.622 | 3.622 | 9,488.5 | 2022-03-27 08:44:59.999 | 34,394.7435 | 104 | 3,336 | 12,091.9335 | 0 |
2022-03-27 08:45:00 | 3.621 | 3.623 | 3.619 | 3.622 | 17,976.3 | 2022-03-27 08:49:59.999 | 65,092.2203 | 122 | 9,437.1 | 34,173.6148 | 0 |
2022-03-27 08:50:00 | 3.622 | 3.623 | 3.62 | 3.62 | 12,910.4 | 2022-03-27 08:54:59.999 | 46,753.778 | 123 | 7,537.5 | 27,298.788 | 0 |
2022-03-27 08:55:00 | 3.62 | 3.621 | 3.586 | 3.589 | 72,389.9 | 2022-03-27 08:59:59.999 | 260,606.4024 | 1,146 | 20,997 | 75,549.3339 | 0 |
2022-03-27 09:00:00 | 3.59 | 3.604 | 3.59 | 3.602 | 25,693.1 | 2022-03-27 09:04:59.999 | 92,408.4298 | 444 | 20,132.1 | 72,412.2849 | 0 |
2022-03-27 09:05:00 | 3.602 | 3.605 | 3.596 | 3.6 | 16,636.2 | 2022-03-27 09:09:59.999 | 59,905.9527 | 139 | 9,359.1 | 33,700.8659 | 0 |
2022-03-27 09:10:00 | 3.6 | 3.6 | 3.595 | 3.595 | 18,311.9 | 2022-03-27 09:14:59.999 | 65,885.0263 | 175 | 11,494.5 | 41,356.0336 | 0 |
2022-03-27 09:15:00 | 3.596 | 3.603 | 3.596 | 3.601 | 8,032.8 | 2022-03-27 09:19:59.999 | 28,917.2029 | 81 | 5,433.7 | 19,558.7472 | 0 |
2022-03-27 09:20:00 | 3.602 | 3.606 | 3.601 | 3.602 | 19,145.8 | 2022-03-27 09:24:59.999 | 68,984.0927 | 198 | 11,672.5 | 42,054.9517 | 0 |
2022-03-27 09:25:00 | 3.602 | 3.602 | 3.596 | 3.598 | 7,677.9 | 2022-03-27 09:29:59.999 | 27,631.7036 | 104 | 2,955.6 | 10,633.3641 | 0 |
2022-03-27 09:30:00 | 3.598 | 3.603 | 3.595 | 3.601 | 13,796.1 | 2022-03-27 09:34:59.999 | 49,639.7261 | 159 | 7,578.6 | 27,268.9888 | 0 |
2022-03-27 09:35:00 | 3.601 | 3.606 | 3.6 | 3.602 | 10,348 | 2022-03-27 09:39:59.999 | 37,283.0558 | 111 | 7,065.7 | 25,457.7709 | 0 |
2022-03-27 09:40:00 | 3.601 | 3.605 | 3.601 | 3.605 | 9,778.8 | 2022-03-27 09:44:59.999 | 35,235.7036 | 83 | 8,951.2 | 32,253.2946 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.