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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-03-29 03:25:00 | 4.024 | 4.044 | 4.024 | 4.032 | 23,143.7 | 2022-03-29 03:29:59.999 | 93,344.9117 | 306 | 14,025.4 | 56,572.12 | 0 |
2022-03-29 03:30:00 | 4.032 | 4.032 | 4.02 | 4.027 | 14,357.2 | 2022-03-29 03:34:59.999 | 57,803.6062 | 248 | 7,260.9 | 29,228.9557 | 0 |
2022-03-29 03:35:00 | 4.028 | 4.03 | 4.017 | 4.019 | 5,836.1 | 2022-03-29 03:39:59.999 | 23,473.2099 | 128 | 2,085.8 | 8,389.7791 | 0 |
2022-03-29 03:40:00 | 4.019 | 4.07 | 4.015 | 4.068 | 38,110 | 2022-03-29 03:44:59.999 | 154,174.1267 | 597 | 25,190.5 | 101,817.5683 | 0 |
2022-03-29 03:45:00 | 4.068 | 4.078 | 4.035 | 4.044 | 59,173.9 | 2022-03-29 03:49:59.999 | 239,771.3891 | 764 | 26,109.9 | 105,762.0083 | 0 |
2022-03-29 03:50:00 | 4.042 | 4.046 | 4.023 | 4.029 | 14,410.1 | 2022-03-29 03:54:59.999 | 58,177.3639 | 268 | 7,608.9 | 30,717.2034 | 0 |
2022-03-29 03:55:00 | 4.032 | 4.034 | 4.021 | 4.032 | 12,984.3 | 2022-03-29 03:59:59.999 | 52,315.8601 | 178 | 8,543.2 | 34,424.9057 | 0 |
2022-03-29 04:00:00 | 4.032 | 4.042 | 4.03 | 4.041 | 6,967.5 | 2022-03-29 04:04:59.999 | 28,118.5484 | 121 | 3,757.3 | 15,168.7342 | 0 |
2022-03-29 04:05:00 | 4.041 | 4.043 | 4.021 | 4.022 | 13,662.7 | 2022-03-29 04:09:59.999 | 55,086.0241 | 208 | 4,097.4 | 16,501.9933 | 0 |
2022-03-29 04:10:00 | 4.023 | 4.044 | 4.016 | 4.043 | 24,264.6 | 2022-03-29 04:14:59.999 | 97,669.322 | 318 | 10,590.6 | 42,637.8067 | 0 |
2022-03-29 04:15:00 | 4.044 | 4.083 | 4.042 | 4.061 | 53,284.8 | 2022-03-29 04:19:59.999 | 216,548.7284 | 751 | 22,341.8 | 90,742.0152 | 0 |
2022-03-29 04:20:00 | 4.061 | 4.083 | 4.047 | 4.078 | 53,553.4 | 2022-03-29 04:24:59.999 | 217,459.3115 | 614 | 27,325.3 | 111,012.5051 | 0 |
2022-03-29 04:25:00 | 4.075 | 4.085 | 4.055 | 4.077 | 64,099.3 | 2022-03-29 04:29:59.999 | 260,972.27 | 679 | 41,123.6 | 167,487.8449 | 0 |
2022-03-29 04:30:00 | 4.077 | 4.135 | 4.077 | 4.135 | 74,549.2 | 2022-03-29 04:34:59.999 | 306,004.5519 | 2,335 | 37,698.3 | 154,785.5916 | 0 |
2022-03-29 04:35:00 | 4.133 | 4.146 | 4.103 | 4.107 | 96,817.8 | 2022-03-29 04:39:59.999 | 399,894.8161 | 2,135 | 38,839.6 | 160,589.4359 | 0 |
2022-03-29 04:40:00 | 4.109 | 4.135 | 4.101 | 4.131 | 139,224 | 2022-03-29 04:44:59.999 | 572,820.6997 | 1,506 | 75,070 | 308,952.4206 | 0 |
2022-03-29 04:45:00 | 4.132 | 4.188 | 4.132 | 4.18 | 175,053.7 | 2022-03-29 04:49:59.999 | 729,151.014 | 3,950 | 94,295.8 | 393,218.4905 | 0 |
2022-03-29 04:50:00 | 4.182 | 4.182 | 4.14 | 4.141 | 53,869.2 | 2022-03-29 04:54:59.999 | 224,002.6369 | 1,897 | 20,801.5 | 86,424.9291 | 0 |
2022-03-29 04:55:00 | 4.143 | 4.163 | 4.131 | 4.133 | 40,912.5 | 2022-03-29 04:59:59.999 | 169,722.1824 | 581 | 14,122.5 | 58,584.2833 | 0 |
2022-03-29 05:00:00 | 4.133 | 4.146 | 4.13 | 4.134 | 32,444.2 | 2022-03-29 05:04:59.999 | 134,251.4006 | 545 | 11,186.1 | 46,293.1202 | 0 |
2022-03-29 05:05:00 | 4.135 | 4.155 | 4.135 | 4.136 | 27,155.8 | 2022-03-29 05:09:59.999 | 112,509.6443 | 336 | 10,787.1 | 44,705.7915 | 0 |
2022-03-29 05:10:00 | 4.136 | 4.137 | 4.12 | 4.128 | 34,842 | 2022-03-29 05:14:59.999 | 143,879.3688 | 674 | 17,888.9 | 73,870.8217 | 0 |
2022-03-29 05:15:00 | 4.128 | 4.137 | 4.118 | 4.137 | 22,261.7 | 2022-03-29 05:19:59.999 | 91,881.6417 | 361 | 12,309.2 | 50,817.6169 | 0 |
2022-03-29 05:20:00 | 4.137 | 4.144 | 4.116 | 4.118 | 47,184.1 | 2022-03-29 05:24:59.999 | 195,086.7999 | 383 | 27,876.2 | 115,324.7053 | 0 |
2022-03-29 05:25:00 | 4.116 | 4.12 | 4.104 | 4.107 | 16,041.3 | 2022-03-29 05:29:59.999 | 65,984.8252 | 317 | 5,478.5 | 22,536.106 | 0 |
2022-03-29 05:30:00 | 4.107 | 4.127 | 4.09 | 4.122 | 52,958.4 | 2022-03-29 05:34:59.999 | 217,460.576 | 1,231 | 29,979.9 | 123,157.1643 | 0 |
2022-03-29 05:35:00 | 4.124 | 4.137 | 4.115 | 4.118 | 22,934.4 | 2022-03-29 05:39:59.999 | 94,703.2476 | 274 | 7,999.1 | 33,015.6832 | 0 |
2022-03-29 05:40:00 | 4.12 | 4.121 | 4.102 | 4.112 | 35,488.1 | 2022-03-29 05:44:59.999 | 145,897.7803 | 456 | 19,205.2 | 78,961.018 | 0 |
2022-03-29 05:45:00 | 4.115 | 4.125 | 4.1 | 4.103 | 26,238.2 | 2022-03-29 05:49:59.999 | 107,906.5989 | 365 | 15,096.4 | 62,112.6227 | 0 |
2022-03-29 05:50:00 | 4.103 | 4.107 | 4.082 | 4.084 | 54,875.7 | 2022-03-29 05:54:59.999 | 224,552.1357 | 710 | 19,835 | 81,157.1293 | 0 |
2022-03-29 05:55:00 | 4.083 | 4.096 | 4.08 | 4.095 | 13,743.4 | 2022-03-29 05:59:59.999 | 56,203.996 | 246 | 9,718.9 | 39,744.9649 | 0 |
2022-03-29 06:00:00 | 4.095 | 4.119 | 4.094 | 4.1 | 23,314.4 | 2022-03-29 06:04:59.999 | 95,730.567 | 433 | 13,206.8 | 54,243.3532 | 0 |
2022-03-29 06:05:00 | 4.1 | 4.122 | 4.1 | 4.113 | 36,548.6 | 2022-03-29 06:09:59.999 | 150,307.6971 | 375 | 21,474.2 | 88,314.0455 | 0 |
2022-03-29 06:10:00 | 4.113 | 4.117 | 4.107 | 4.111 | 13,416 | 2022-03-29 06:14:59.999 | 55,146.1899 | 172 | 6,286.3 | 25,840.7758 | 0 |
2022-03-29 06:15:00 | 4.113 | 4.127 | 4.113 | 4.117 | 26,285.2 | 2022-03-29 06:19:59.999 | 108,334.0602 | 313 | 18,690.7 | 77,043.9089 | 0 |
2022-03-29 06:20:00 | 4.116 | 4.129 | 4.113 | 4.121 | 11,988.6 | 2022-03-29 06:24:59.999 | 49,369.9122 | 182 | 4,796 | 19,759.2407 | 0 |
2022-03-29 06:25:00 | 4.121 | 4.124 | 4.094 | 4.096 | 31,359.4 | 2022-03-29 06:29:59.999 | 128,783.8635 | 403 | 12,921.4 | 53,081.6922 | 0 |
2022-03-29 06:30:00 | 4.098 | 4.108 | 4.09 | 4.091 | 12,024.4 | 2022-03-29 06:34:59.999 | 49,296.1975 | 217 | 5,330.4 | 21,857.4684 | 0 |
2022-03-29 06:35:00 | 4.091 | 4.092 | 4.052 | 4.068 | 89,589.7 | 2022-03-29 06:39:59.999 | 364,589.397 | 1,684 | 39,647.9 | 161,232.1403 | 0 |
2022-03-29 06:40:00 | 4.067 | 4.078 | 4.066 | 4.071 | 16,462.1 | 2022-03-29 06:44:59.999 | 67,009.9835 | 238 | 7,862 | 32,000.1816 | 0 |
2022-03-29 06:45:00 | 4.07 | 4.072 | 4.057 | 4.064 | 14,079.5 | 2022-03-29 06:49:59.999 | 57,246.3361 | 191 | 5,720 | 23,256.5959 | 0 |
2022-03-29 06:50:00 | 4.065 | 4.065 | 4.055 | 4.057 | 12,690 | 2022-03-29 06:54:59.999 | 51,496.47 | 186 | 7,144 | 28,990.0119 | 0 |
2022-03-29 06:55:00 | 4.057 | 4.057 | 4.031 | 4.048 | 56,249.6 | 2022-03-29 06:59:59.999 | 227,437.3548 | 1,234 | 25,263.3 | 102,151.0473 | 0 |
2022-03-29 07:00:00 | 4.046 | 4.055 | 4.042 | 4.043 | 14,202.8 | 2022-03-29 07:04:59.999 | 57,509.2815 | 313 | 7,537.2 | 30,518.6752 | 0 |
2022-03-29 07:05:00 | 4.043 | 4.053 | 4.027 | 4.035 | 42,607.6 | 2022-03-29 07:09:59.999 | 172,242.6208 | 400 | 23,316.2 | 94,285.125 | 0 |
2022-03-29 07:10:00 | 4.035 | 4.05 | 4.023 | 4.047 | 44,028.5 | 2022-03-29 07:14:59.999 | 177,657.2421 | 536 | 21,164.1 | 85,415.2024 | 0 |
2022-03-29 07:15:00 | 4.048 | 4.07 | 4.048 | 4.069 | 37,504.6 | 2022-03-29 07:19:59.999 | 152,310.5799 | 419 | 19,440.3 | 78,949.1177 | 0 |
2022-03-29 07:20:00 | 4.069 | 4.088 | 4.068 | 4.084 | 23,005.9 | 2022-03-29 07:24:59.999 | 93,867.488 | 423 | 13,132.5 | 53,578.373 | 0 |
2022-03-29 07:25:00 | 4.084 | 4.125 | 4.081 | 4.117 | 78,598.4 | 2022-03-29 07:29:59.999 | 323,044.998 | 1,596 | 51,187.2 | 210,358.9772 | 0 |
2022-03-29 07:30:00 | 4.118 | 4.122 | 4.092 | 4.098 | 41,894.5 | 2022-03-29 07:34:59.999 | 172,156.8202 | 529 | 14,602.7 | 60,023.3787 | 0 |
2022-03-29 07:35:00 | 4.095 | 4.11 | 4.093 | 4.101 | 22,722.9 | 2022-03-29 07:39:59.999 | 93,181.6946 | 207 | 14,116.8 | 57,896.5419 | 0 |
2022-03-29 07:40:00 | 4.102 | 4.106 | 4.079 | 4.092 | 31,862 | 2022-03-29 07:44:59.999 | 130,381.7568 | 316 | 12,025.9 | 49,200.6574 | 0 |
2022-03-29 07:45:00 | 4.092 | 4.092 | 4.069 | 4.073 | 11,061.6 | 2022-03-29 07:49:59.999 | 45,110.3516 | 212 | 3,996.5 | 16,298.9542 | 0 |
2022-03-29 07:50:00 | 4.074 | 4.1 | 4.069 | 4.1 | 35,295.7 | 2022-03-29 07:54:59.999 | 144,045.0225 | 459 | 17,005 | 69,439.2298 | 0 |
2022-03-29 07:55:00 | 4.099 | 4.101 | 4.079 | 4.08 | 12,302.2 | 2022-03-29 07:59:59.999 | 50,339.5101 | 190 | 6,282.2 | 25,709.4371 | 0 |
2022-03-29 08:00:00 | 4.08 | 4.105 | 4.077 | 4.103 | 14,430.7 | 2022-03-29 08:04:59.999 | 59,120.5015 | 231 | 7,780.9 | 31,895.4553 | 0 |
2022-03-29 08:05:00 | 4.103 | 4.124 | 4.094 | 4.122 | 17,388.3 | 2022-03-29 08:09:59.999 | 71,468.0634 | 275 | 10,121.9 | 41,612.074 | 0 |
2022-03-29 08:10:00 | 4.124 | 4.124 | 4.101 | 4.114 | 9,965.7 | 2022-03-29 08:14:59.999 | 40,973.7367 | 188 | 4,295.6 | 17,658.4077 | 0 |
2022-03-29 08:15:00 | 4.113 | 4.124 | 4.112 | 4.122 | 16,431.8 | 2022-03-29 08:19:59.999 | 67,693.826 | 268 | 10,105.2 | 41,630.1612 | 0 |
2022-03-29 08:20:00 | 4.122 | 4.155 | 4.121 | 4.14 | 74,992.9 | 2022-03-29 08:24:59.999 | 310,495.1334 | 1,446 | 49,064.5 | 203,103.1987 | 0 |
2022-03-29 08:25:00 | 4.14 | 4.149 | 4.128 | 4.136 | 23,064.8 | 2022-03-29 08:29:59.999 | 95,524.1143 | 302 | 9,923.7 | 41,100.0704 | 0 |
2022-03-29 08:30:00 | 4.132 | 4.135 | 4.107 | 4.115 | 19,238 | 2022-03-29 08:34:59.999 | 79,282.9719 | 309 | 5,267.4 | 21,696.8526 | 0 |
2022-03-29 08:35:00 | 4.115 | 4.132 | 4.101 | 4.129 | 22,788.7 | 2022-03-29 08:39:59.999 | 93,817.2798 | 322 | 12,002.6 | 49,423.2636 | 0 |
2022-03-29 08:40:00 | 4.133 | 4.168 | 4.133 | 4.15 | 70,341 | 2022-03-29 08:44:59.999 | 292,194.7419 | 1,370 | 33,269.5 | 138,193.0855 | 0 |
2022-03-29 08:45:00 | 4.149 | 4.158 | 4.122 | 4.129 | 52,954 | 2022-03-29 08:49:59.999 | 219,114.6126 | 661 | 28,810.2 | 119,190.8876 | 0 |
2022-03-29 08:50:00 | 4.128 | 4.145 | 4.113 | 4.114 | 67,986.9 | 2022-03-29 08:54:59.999 | 280,627.9124 | 864 | 32,092.3 | 132,518.7387 | 0 |
2022-03-29 08:55:00 | 4.114 | 4.128 | 4.11 | 4.127 | 34,005.8 | 2022-03-29 08:59:59.999 | 140,036.9184 | 494 | 17,624.7 | 72,604.9399 | 0 |
2022-03-29 09:00:00 | 4.127 | 4.13 | 4.113 | 4.13 | 8,385.1 | 2022-03-29 09:04:59.999 | 34,577.2424 | 163 | 4,319.5 | 17,817.3609 | 0 |
2022-03-29 09:05:00 | 4.13 | 4.15 | 4.128 | 4.145 | 39,732.1 | 2022-03-29 09:09:59.999 | 164,483.3662 | 390 | 24,443.4 | 101,193.5927 | 0 |
2022-03-29 09:10:00 | 4.145 | 4.146 | 4.112 | 4.112 | 41,345 | 2022-03-29 09:14:59.999 | 170,519.374 | 507 | 13,300.7 | 54,835.2422 | 0 |
2022-03-29 09:15:00 | 4.114 | 4.136 | 4.113 | 4.134 | 23,841.4 | 2022-03-29 09:19:59.999 | 98,303.1537 | 288 | 17,154.8 | 70,713.0792 | 0 |
2022-03-29 09:20:00 | 4.133 | 4.134 | 4.108 | 4.112 | 12,701.1 | 2022-03-29 09:24:59.999 | 52,262.5004 | 222 | 6,448.7 | 26,536.3364 | 0 |
2022-03-29 09:25:00 | 4.112 | 4.114 | 4.09 | 4.09 | 33,816.3 | 2022-03-29 09:29:59.999 | 138,589.4941 | 601 | 13,201.2 | 54,098.1808 | 0 |
2022-03-29 09:30:00 | 4.091 | 4.107 | 4.089 | 4.106 | 40,165.4 | 2022-03-29 09:34:59.999 | 164,505.2208 | 342 | 21,352.1 | 87,485.2745 | 0 |
2022-03-29 09:35:00 | 4.104 | 4.115 | 4.1 | 4.112 | 10,310.3 | 2022-03-29 09:39:59.999 | 42,378.2544 | 174 | 6,432.1 | 26,439.733 | 0 |
2022-03-29 09:40:00 | 4.111 | 4.114 | 4.1 | 4.102 | 11,418.9 | 2022-03-29 09:44:59.999 | 46,900.125 | 176 | 5,802 | 23,824.1919 | 0 |
2022-03-29 09:45:00 | 4.105 | 4.106 | 4.079 | 4.087 | 13,565.1 | 2022-03-29 09:49:59.999 | 55,464.2897 | 406 | 5,836.2 | 23,854.9936 | 0 |
2022-03-29 09:50:00 | 4.087 | 4.091 | 4.069 | 4.083 | 29,737 | 2022-03-29 09:54:59.999 | 121,276.788 | 608 | 15,761.6 | 64,299.5009 | 0 |
2022-03-29 09:55:00 | 4.085 | 4.091 | 4.08 | 4.09 | 7,353.4 | 2022-03-29 09:59:59.999 | 30,046.6342 | 134 | 3,917.4 | 16,009.0088 | 0 |
2022-03-29 10:00:00 | 4.092 | 4.097 | 4.081 | 4.095 | 17,156.1 | 2022-03-29 10:04:59.999 | 70,098.5135 | 249 | 12,211.6 | 49,898.0559 | 0 |
2022-03-29 10:05:00 | 4.096 | 4.108 | 4.092 | 4.101 | 22,764.6 | 2022-03-29 10:09:59.999 | 93,359.3458 | 251 | 10,984.7 | 45,045.2449 | 0 |
2022-03-29 10:10:00 | 4.1 | 4.105 | 4.079 | 4.084 | 24,054 | 2022-03-29 10:14:59.999 | 98,369.9309 | 260 | 11,971.6 | 48,957.7687 | 0 |
2022-03-29 10:15:00 | 4.084 | 4.091 | 4.07 | 4.073 | 26,553.8 | 2022-03-29 10:19:59.999 | 108,329.0441 | 322 | 13,144.3 | 53,621.2137 | 0 |
2022-03-29 10:20:00 | 4.072 | 4.081 | 4.065 | 4.078 | 15,156.6 | 2022-03-29 10:24:59.999 | 61,743.0699 | 252 | 6,397.9 | 26,066.981 | 0 |
2022-03-29 10:25:00 | 4.076 | 4.093 | 4.074 | 4.09 | 10,489.1 | 2022-03-29 10:29:59.999 | 42,825.7192 | 144 | 5,888.6 | 24,042.3207 | 0 |
2022-03-29 10:30:00 | 4.088 | 4.088 | 4.073 | 4.074 | 8,457.7 | 2022-03-29 10:34:59.999 | 34,508.9422 | 132 | 2,418.9 | 9,867.226 | 0 |
2022-03-29 10:35:00 | 4.073 | 4.084 | 4.072 | 4.08 | 6,446.8 | 2022-03-29 10:39:59.999 | 26,285.907 | 100 | 2,290.8 | 9,341.1757 | 0 |
2022-03-29 10:40:00 | 4.08 | 4.085 | 4.077 | 4.082 | 11,158.9 | 2022-03-29 10:44:59.999 | 45,534.1594 | 89 | 3,485 | 14,223.223 | 0 |
2022-03-29 10:45:00 | 4.083 | 4.093 | 4.075 | 4.078 | 25,246 | 2022-03-29 10:49:59.999 | 103,089.7578 | 296 | 7,003.1 | 28,621.2722 | 0 |
2022-03-29 10:50:00 | 4.077 | 4.082 | 4.066 | 4.076 | 43,670.4 | 2022-03-29 10:54:59.999 | 177,889.854 | 376 | 22,517.8 | 91,752.1461 | 0 |
2022-03-29 10:55:00 | 4.075 | 4.078 | 4.071 | 4.076 | 8,436.8 | 2022-03-29 10:59:59.999 | 34,384.6902 | 107 | 4,316.4 | 17,589.5093 | 0 |
2022-03-29 11:00:00 | 4.076 | 4.087 | 4.071 | 4.086 | 14,234.6 | 2022-03-29 11:04:59.999 | 58,049.1761 | 176 | 7,919.6 | 32,298.1045 | 0 |
2022-03-29 11:05:00 | 4.086 | 4.094 | 4.084 | 4.089 | 20,081 | 2022-03-29 11:09:59.999 | 82,093.966 | 228 | 10,961.2 | 44,806.532 | 0 |
2022-03-29 11:10:00 | 4.089 | 4.112 | 4.087 | 4.112 | 47,728.7 | 2022-03-29 11:14:59.999 | 195,809.443 | 506 | 34,585.5 | 141,914.6887 | 0 |
2022-03-29 11:15:00 | 4.111 | 4.12 | 4.101 | 4.111 | 39,974.1 | 2022-03-29 11:19:59.999 | 164,323.5731 | 456 | 15,327.5 | 62,991.957 | 0 |
2022-03-29 11:20:00 | 4.111 | 4.111 | 4.097 | 4.104 | 7,859.6 | 2022-03-29 11:24:59.999 | 32,243.0733 | 163 | 3,473.2 | 14,246.9909 | 0 |
2022-03-29 11:25:00 | 4.104 | 4.114 | 4.097 | 4.11 | 16,203.1 | 2022-03-29 11:29:59.999 | 66,529.8869 | 185 | 11,324.6 | 46,510.1939 | 0 |
2022-03-29 11:30:00 | 4.111 | 4.113 | 4.08 | 4.086 | 15,494.8 | 2022-03-29 11:34:59.999 | 63,435.4971 | 252 | 6,578.5 | 26,953.164 | 0 |
2022-03-29 11:35:00 | 4.086 | 4.093 | 4.077 | 4.081 | 30,420 | 2022-03-29 11:39:59.999 | 124,257.2946 | 316 | 9,692.4 | 39,583.901 | 0 |
2022-03-29 11:40:00 | 4.082 | 4.116 | 4.079 | 4.113 | 17,819.7 | 2022-03-29 11:44:59.999 | 73,053.2474 | 302 | 9,927 | 40,688.6588 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.