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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-12-30 07:15:00 | 9.069 | 9.069 | 9 | 9.008 | 37,693.1 | 2021-12-30 07:19:59.999 | 340,365.5701 | 589 | 13,322.6 | 120,300.3297 | 0 |
2021-12-30 07:20:00 | 9.007 | 9.037 | 8.992 | 9.024 | 18,554.5 | 2021-12-30 07:24:59.999 | 167,275.8241 | 375 | 11,366.7 | 102,480.7504 | 0 |
2021-12-30 07:25:00 | 9.021 | 9.063 | 9.019 | 9.029 | 22,354.3 | 2021-12-30 07:29:59.999 | 202,163.1796 | 429 | 11,742 | 106,163.0236 | 0 |
2021-12-30 07:30:00 | 9.028 | 9.088 | 9.027 | 9.08 | 45,890.4 | 2021-12-30 07:34:59.999 | 415,802.7898 | 495 | 24,042.9 | 217,834.5694 | 0 |
2021-12-30 07:35:00 | 9.075 | 9.083 | 9.057 | 9.064 | 11,814.1 | 2021-12-30 07:39:59.999 | 107,136.6923 | 258 | 5,482.7 | 49,712.8337 | 0 |
2021-12-30 07:40:00 | 9.064 | 9.081 | 9.034 | 9.036 | 12,519.2 | 2021-12-30 07:44:59.999 | 113,309.528 | 265 | 5,905.5 | 53,442.0329 | 0 |
2021-12-30 07:45:00 | 9.038 | 9.07 | 9.034 | 9.07 | 9,501.5 | 2021-12-30 07:49:59.999 | 85,974.034 | 180 | 6,943.2 | 62,826.5761 | 0 |
2021-12-30 07:50:00 | 9.068 | 9.072 | 9.047 | 9.06 | 20,686 | 2021-12-30 07:54:59.999 | 187,351.2189 | 314 | 7,676.2 | 69,527.2117 | 0 |
2021-12-30 07:55:00 | 9.06 | 9.074 | 9.037 | 9.037 | 23,339.4 | 2021-12-30 07:59:59.999 | 211,357.5858 | 417 | 11,376.7 | 103,040.4762 | 0 |
2021-12-30 08:00:00 | 9.036 | 9.156 | 9.034 | 9.142 | 81,513.9 | 2021-12-30 08:04:59.999 | 741,947.2619 | 2,519 | 54,989.1 | 500,271.3036 | 0 |
2021-12-30 08:05:00 | 9.146 | 9.146 | 9.089 | 9.104 | 21,769.8 | 2021-12-30 08:09:59.999 | 198,506.5091 | 560 | 9,939.3 | 90,612.9799 | 0 |
2021-12-30 08:10:00 | 9.104 | 9.128 | 9.1 | 9.12 | 17,497.4 | 2021-12-30 08:14:59.999 | 159,502.2027 | 406 | 10,251.8 | 93,457.11 | 0 |
2021-12-30 08:15:00 | 9.12 | 9.12 | 9.08 | 9.093 | 14,636.6 | 2021-12-30 08:19:59.999 | 133,124.7269 | 351 | 8,946.7 | 81,356.2626 | 0 |
2021-12-30 08:20:00 | 9.085 | 9.106 | 9.052 | 9.06 | 22,920.1 | 2021-12-30 08:24:59.999 | 208,278.0039 | 409 | 13,892.8 | 126,248.2788 | 0 |
2021-12-30 08:25:00 | 9.063 | 9.083 | 9.052 | 9.076 | 13,222.4 | 2021-12-30 08:29:59.999 | 119,941.3289 | 683 | 7,852 | 71,235.373 | 0 |
2021-12-30 08:30:00 | 9.073 | 9.077 | 9.029 | 9.029 | 23,020.9 | 2021-12-30 08:34:59.999 | 208,209.7812 | 837 | 10,970.6 | 99,216.078 | 0 |
2021-12-30 08:35:00 | 9.029 | 9.055 | 9.02 | 9.03 | 17,600.4 | 2021-12-30 08:39:59.999 | 158,959.2658 | 426 | 11,805 | 106,614.8149 | 0 |
2021-12-30 08:40:00 | 9.027 | 9.055 | 9.027 | 9.028 | 7,148 | 2021-12-30 08:44:59.999 | 64,619.1324 | 229 | 4,435.1 | 40,098.2064 | 0 |
2021-12-30 08:45:00 | 9.027 | 9.056 | 8.996 | 9.004 | 21,135.1 | 2021-12-30 08:49:59.999 | 190,557.9128 | 720 | 9,462.7 | 85,280.5331 | 0 |
2021-12-30 08:50:00 | 9.004 | 9.024 | 8.989 | 9.003 | 16,000.5 | 2021-12-30 08:54:59.999 | 144,061.4709 | 457 | 10,033.5 | 90,347.7921 | 0 |
2021-12-30 08:55:00 | 9.007 | 9.022 | 8.958 | 8.987 | 24,955.9 | 2021-12-30 08:59:59.999 | 224,425.6285 | 857 | 16,899.9 | 152,060.7362 | 0 |
2021-12-30 09:00:00 | 8.982 | 9.028 | 8.969 | 9.028 | 19,550.3 | 2021-12-30 09:04:59.999 | 175,890.8176 | 407 | 10,110.9 | 90,922.5384 | 0 |
2021-12-30 09:05:00 | 9.029 | 9.051 | 9.024 | 9.051 | 13,328.2 | 2021-12-30 09:09:59.999 | 120,441.8143 | 356 | 5,885.7 | 53,186.1196 | 0 |
2021-12-30 09:10:00 | 9.048 | 9.067 | 9.04 | 9.055 | 10,022.4 | 2021-12-30 09:14:59.999 | 90,746.0382 | 220 | 5,131.6 | 46,459.6265 | 0 |
2021-12-30 09:15:00 | 9.055 | 9.062 | 9.029 | 9.033 | 17,927.6 | 2021-12-30 09:19:59.999 | 162,114.1389 | 332 | 5,303.4 | 47,971.4248 | 0 |
2021-12-30 09:20:00 | 9.029 | 9.031 | 9.007 | 9.015 | 8,863.3 | 2021-12-30 09:24:59.999 | 79,945.5719 | 216 | 3,172.8 | 28,618.947 | 0 |
2021-12-30 09:25:00 | 9.014 | 9.044 | 9.012 | 9.036 | 6,306.5 | 2021-12-30 09:29:59.999 | 56,936.7643 | 170 | 2,371.8 | 21,399.6253 | 0 |
2021-12-30 09:30:00 | 9.039 | 9.046 | 9.017 | 9.032 | 10,607.3 | 2021-12-30 09:34:59.999 | 95,808.1705 | 213 | 2,362.5 | 21,344.4995 | 0 |
2021-12-30 09:35:00 | 9.03 | 9.067 | 9.028 | 9.055 | 15,047.8 | 2021-12-30 09:39:59.999 | 136,174.7826 | 254 | 10,939.8 | 99,015.6587 | 0 |
2021-12-30 09:40:00 | 9.055 | 9.092 | 9.048 | 9.08 | 13,599.7 | 2021-12-30 09:44:59.999 | 123,317.985 | 350 | 8,516.7 | 77,251.8131 | 0 |
2021-12-30 09:45:00 | 9.079 | 9.099 | 9.055 | 9.087 | 6,551.7 | 2021-12-30 09:49:59.999 | 59,489.7074 | 305 | 2,902.5 | 26,350.7521 | 0 |
2021-12-30 09:50:00 | 9.083 | 9.096 | 9.017 | 9.036 | 25,050.7 | 2021-12-30 09:54:59.999 | 226,631.4929 | 525 | 10,420.9 | 94,260.9922 | 0 |
2021-12-30 09:55:00 | 9.031 | 9.031 | 8.987 | 9.008 | 22,723.7 | 2021-12-30 09:59:59.999 | 204,638.7235 | 443 | 12,347.8 | 111,175.5144 | 0 |
2021-12-30 10:00:00 | 9.009 | 9.07 | 8.994 | 9.058 | 19,670.5 | 2021-12-30 10:04:59.999 | 177,734.6598 | 389 | 7,249.1 | 65,485.9971 | 0 |
2021-12-30 10:05:00 | 9.056 | 9.077 | 9.037 | 9.064 | 19,498.5 | 2021-12-30 10:09:59.999 | 176,786.9787 | 379 | 14,154.8 | 128,352.1098 | 0 |
2021-12-30 10:10:00 | 9.063 | 9.07 | 9.031 | 9.044 | 18,175.1 | 2021-12-30 10:14:59.999 | 164,391.2516 | 280 | 8,562.3 | 77,451.2418 | 0 |
2021-12-30 10:15:00 | 9.053 | 9.072 | 9.03 | 9.032 | 8,352.8 | 2021-12-30 10:19:59.999 | 75,631.1818 | 246 | 2,386.2 | 21,607.0114 | 0 |
2021-12-30 10:20:00 | 9.032 | 9.064 | 9.024 | 9.027 | 6,136.5 | 2021-12-30 10:24:59.999 | 55,493.5349 | 188 | 2,652.6 | 23,995.5158 | 0 |
2021-12-30 10:25:00 | 9.032 | 9.076 | 9.025 | 9.064 | 11,870.8 | 2021-12-30 10:29:59.999 | 107,474.8803 | 257 | 6,570.4 | 59,509.8628 | 0 |
2021-12-30 10:30:00 | 9.067 | 9.075 | 9.043 | 9.053 | 10,000.2 | 2021-12-30 10:34:59.999 | 90,652.6819 | 182 | 4,608 | 41,780.0392 | 0 |
2021-12-30 10:35:00 | 9.05 | 9.073 | 9.038 | 9.07 | 11,192.8 | 2021-12-30 10:39:59.999 | 101,329.546 | 222 | 6,965.3 | 63,058.1717 | 0 |
2021-12-30 10:40:00 | 9.075 | 9.077 | 9.06 | 9.073 | 7,431.3 | 2021-12-30 10:44:59.999 | 67,406.7504 | 161 | 3,435.4 | 31,170.5626 | 0 |
2021-12-30 10:45:00 | 9.077 | 9.127 | 9.069 | 9.126 | 18,804.8 | 2021-12-30 10:49:59.999 | 170,905.3166 | 681 | 11,911.2 | 108,244.4309 | 0 |
2021-12-30 10:50:00 | 9.127 | 9.133 | 9.095 | 9.103 | 13,183.2 | 2021-12-30 10:54:59.999 | 120,125.5343 | 748 | 6,260.8 | 57,049.6587 | 0 |
2021-12-30 10:55:00 | 9.104 | 9.125 | 9.099 | 9.112 | 23,811.4 | 2021-12-30 10:59:59.999 | 216,882.8939 | 305 | 7,127.4 | 64,916.641 | 0 |
2021-12-30 11:00:00 | 9.112 | 9.129 | 9.1 | 9.1 | 15,361.9 | 2021-12-30 11:04:59.999 | 139,949.4468 | 378 | 7,820.9 | 71,250.9644 | 0 |
2021-12-30 11:05:00 | 9.104 | 9.106 | 9.059 | 9.076 | 36,326 | 2021-12-30 11:09:59.999 | 330,277.5758 | 576 | 10,069.7 | 91,485.9362 | 0 |
2021-12-30 11:10:00 | 9.077 | 9.086 | 9.061 | 9.084 | 7,584.2 | 2021-12-30 11:14:59.999 | 68,809.9931 | 185 | 5,094 | 46,212.7722 | 0 |
2021-12-30 11:15:00 | 9.084 | 9.1 | 9.063 | 9.093 | 15,130.8 | 2021-12-30 11:19:59.999 | 137,358.7859 | 292 | 7,769.1 | 70,540.6659 | 0 |
2021-12-30 11:20:00 | 9.094 | 9.1 | 9.081 | 9.099 | 10,008.3 | 2021-12-30 11:24:59.999 | 90,953.0134 | 190 | 5,161 | 46,908.6757 | 0 |
2021-12-30 11:25:00 | 9.099 | 9.186 | 9.099 | 9.18 | 67,880.9 | 2021-12-30 11:29:59.999 | 621,609.5883 | 1,796 | 26,395 | 241,606.9671 | 0 |
2021-12-30 11:30:00 | 9.184 | 9.286 | 9.18 | 9.236 | 64,260.9 | 2021-12-30 11:34:59.999 | 593,538.2262 | 2,755 | 40,323.9 | 372,421.5079 | 0 |
2021-12-30 11:35:00 | 9.238 | 9.292 | 9.234 | 9.266 | 29,516.1 | 2021-12-30 11:39:59.999 | 273,536.1462 | 732 | 15,758.8 | 145,979.3419 | 0 |
2021-12-30 11:40:00 | 9.265 | 9.324 | 9.258 | 9.277 | 77,958.5 | 2021-12-30 11:44:59.999 | 724,539.6706 | 1,851 | 40,494.5 | 376,358.1225 | 0 |
2021-12-30 11:45:00 | 9.279 | 9.389 | 9.265 | 9.353 | 107,385.8 | 2021-12-30 11:49:59.999 | 1,001,183.7437 | 3,371 | 65,991.2 | 615,728.8481 | 0 |
2021-12-30 11:50:00 | 9.353 | 9.399 | 9.326 | 9.357 | 89,930.9 | 2021-12-30 11:54:59.999 | 842,202.8751 | 1,953 | 44,486.9 | 416,726.3697 | 0 |
2021-12-30 11:55:00 | 9.356 | 9.386 | 9.334 | 9.372 | 33,434.6 | 2021-12-30 11:59:59.999 | 313,000.3278 | 708 | 16,855.2 | 157,850.4969 | 0 |
2021-12-30 12:00:00 | 9.37 | 9.39 | 9.315 | 9.352 | 52,018.4 | 2021-12-30 12:04:59.999 | 486,281.9508 | 1,075 | 22,419.5 | 209,524.2356 | 0 |
2021-12-30 12:05:00 | 9.35 | 9.37 | 9.311 | 9.326 | 56,368.9 | 2021-12-30 12:09:59.999 | 526,618.2272 | 861 | 21,318.8 | 199,164.3075 | 0 |
2021-12-30 12:10:00 | 9.325 | 9.369 | 9.321 | 9.362 | 20,813.3 | 2021-12-30 12:14:59.999 | 194,559.2603 | 416 | 13,870.7 | 129,670.0491 | 0 |
2021-12-30 12:15:00 | 9.357 | 9.45 | 9.357 | 9.431 | 100,868.6 | 2021-12-30 12:19:59.999 | 949,380.5258 | 2,165 | 50,646.5 | 476,843.4517 | 0 |
2021-12-30 12:20:00 | 9.433 | 9.478 | 9.407 | 9.475 | 35,057.8 | 2021-12-30 12:24:59.999 | 330,849.6873 | 1,208 | 21,351.4 | 201,524.561 | 0 |
2021-12-30 12:25:00 | 9.475 | 9.528 | 9.455 | 9.478 | 57,968.8 | 2021-12-30 12:29:59.999 | 550,034.7915 | 3,126 | 27,117.1 | 257,384.2862 | 0 |
2021-12-30 12:30:00 | 9.475 | 9.53 | 9.451 | 9.523 | 50,723.5 | 2021-12-30 12:34:59.999 | 481,401.4637 | 937 | 35,315.3 | 335,144.3102 | 0 |
2021-12-30 12:35:00 | 9.523 | 9.61 | 9.522 | 9.546 | 114,546.4 | 2021-12-30 12:39:59.999 | 1,095,128.4426 | 4,386 | 55,737.9 | 533,187.8334 | 0 |
2021-12-30 12:40:00 | 9.546 | 9.554 | 9.464 | 9.487 | 88,251.4 | 2021-12-30 12:44:59.999 | 839,170.174 | 2,121 | 43,443.8 | 412,998.1638 | 0 |
2021-12-30 12:45:00 | 9.483 | 9.575 | 9.469 | 9.571 | 79,895.3 | 2021-12-30 12:49:59.999 | 759,604.7424 | 1,327 | 47,931.6 | 455,600.8846 | 0 |
2021-12-30 12:50:00 | 9.574 | 9.578 | 9.511 | 9.525 | 37,943.6 | 2021-12-30 12:54:59.999 | 361,782.0823 | 789 | 17,302.8 | 164,921.8601 | 0 |
2021-12-30 12:55:00 | 9.526 | 9.535 | 9.485 | 9.51 | 38,802.6 | 2021-12-30 12:59:59.999 | 368,973.8553 | 677 | 17,273.8 | 164,307.2893 | 0 |
2021-12-30 13:00:00 | 9.509 | 9.546 | 9.509 | 9.54 | 32,193.8 | 2021-12-30 13:04:59.999 | 306,667.7289 | 619 | 15,805.2 | 150,539.4732 | 0 |
2021-12-30 13:05:00 | 9.542 | 9.582 | 9.462 | 9.473 | 62,085.7 | 2021-12-30 13:09:59.999 | 590,878.8706 | 1,035 | 17,965 | 170,973.2966 | 0 |
2021-12-30 13:10:00 | 9.471 | 9.485 | 9.406 | 9.422 | 77,585.4 | 2021-12-30 13:14:59.999 | 733,413.7471 | 1,898 | 37,029.9 | 350,129.449 | 0 |
2021-12-30 13:15:00 | 9.422 | 9.48 | 9.42 | 9.464 | 24,327 | 2021-12-30 13:19:59.999 | 229,888.6394 | 563 | 13,229.6 | 124,999.7445 | 0 |
2021-12-30 13:20:00 | 9.46 | 9.492 | 9.422 | 9.427 | 30,828.4 | 2021-12-30 13:24:59.999 | 291,960.831 | 496 | 19,912.1 | 188,647.4613 | 0 |
2021-12-30 13:25:00 | 9.424 | 9.487 | 9.417 | 9.464 | 27,270.8 | 2021-12-30 13:29:59.999 | 257,848.0506 | 502 | 11,256 | 106,396.7862 | 0 |
2021-12-30 13:30:00 | 9.466 | 9.479 | 9.442 | 9.462 | 23,613.3 | 2021-12-30 13:34:59.999 | 223,399.1559 | 417 | 12,255.4 | 115,952.6138 | 0 |
2021-12-30 13:35:00 | 9.461 | 9.536 | 9.447 | 9.521 | 55,880.5 | 2021-12-30 13:39:59.999 | 531,137.5628 | 802 | 36,493.7 | 346,896.5379 | 0 |
2021-12-30 13:40:00 | 9.521 | 9.528 | 9.46 | 9.464 | 27,928.9 | 2021-12-30 13:44:59.999 | 265,502.2778 | 663 | 11,079.4 | 105,321.7076 | 0 |
2021-12-30 13:45:00 | 9.464 | 9.469 | 9.359 | 9.378 | 52,923.1 | 2021-12-30 13:49:59.999 | 497,925.8606 | 1,447 | 22,034.6 | 207,462.6582 | 0 |
2021-12-30 13:50:00 | 9.377 | 9.391 | 9.346 | 9.378 | 29,474 | 2021-12-30 13:54:59.999 | 276,085.6665 | 767 | 13,183.7 | 123,512.1247 | 0 |
2021-12-30 13:55:00 | 9.377 | 9.39 | 9.355 | 9.36 | 41,382.6 | 2021-12-30 13:59:59.999 | 387,952.1805 | 585 | 15,383.6 | 144,191.6354 | 0 |
2021-12-30 14:00:00 | 9.366 | 9.436 | 9.336 | 9.415 | 30,414 | 2021-12-30 14:04:59.999 | 285,047.4111 | 1,017 | 17,241.6 | 161,670.1292 | 0 |
2021-12-30 14:05:00 | 9.416 | 9.428 | 9.387 | 9.409 | 15,855.1 | 2021-12-30 14:09:59.999 | 149,152.4886 | 396 | 7,805 | 73,433.6623 | 0 |
2021-12-30 14:10:00 | 9.408 | 9.408 | 9.35 | 9.353 | 47,221 | 2021-12-30 14:14:59.999 | 442,404.9602 | 578 | 18,498.7 | 173,240.8349 | 0 |
2021-12-30 14:15:00 | 9.354 | 9.385 | 9.319 | 9.32 | 26,700.8 | 2021-12-30 14:19:59.999 | 249,733.6008 | 760 | 16,836.8 | 157,502.6866 | 0 |
2021-12-30 14:20:00 | 9.32 | 9.348 | 9.289 | 9.336 | 51,635.5 | 2021-12-30 14:24:59.999 | 481,036.936 | 1,294 | 16,801 | 156,631.4168 | 0 |
2021-12-30 14:25:00 | 9.329 | 9.329 | 9.22 | 9.282 | 108,115 | 2021-12-30 14:29:59.999 | 1,001,961.938 | 3,308 | 39,169.7 | 363,072.746 | 0 |
2021-12-30 14:30:00 | 9.281 | 9.399 | 9.267 | 9.393 | 63,097.4 | 2021-12-30 14:34:59.999 | 589,168.8535 | 2,272 | 37,874.8 | 353,661.7245 | 0 |
2021-12-30 14:35:00 | 9.399 | 9.439 | 9.37 | 9.425 | 46,017.6 | 2021-12-30 14:39:59.999 | 433,025.938 | 1,273 | 20,501 | 192,974.3744 | 0 |
2021-12-30 14:40:00 | 9.421 | 9.493 | 9.376 | 9.431 | 56,666.9 | 2021-12-30 14:44:59.999 | 534,463.6792 | 1,838 | 29,799.8 | 281,130.6984 | 0 |
2021-12-30 14:45:00 | 9.417 | 9.445 | 9.37 | 9.39 | 58,406.5 | 2021-12-30 14:49:59.999 | 549,931.0957 | 1,062 | 30,607.4 | 288,260.3268 | 0 |
2021-12-30 14:50:00 | 9.393 | 9.403 | 9.375 | 9.387 | 24,460 | 2021-12-30 14:54:59.999 | 229,675.0445 | 442 | 10,610.4 | 99,624.6954 | 0 |
2021-12-30 14:55:00 | 9.387 | 9.4 | 9.374 | 9.383 | 10,601.6 | 2021-12-30 14:59:59.999 | 99,547.2025 | 265 | 5,356.5 | 50,302.1827 | 0 |
2021-12-30 15:00:00 | 9.383 | 9.413 | 9.372 | 9.374 | 33,650.3 | 2021-12-30 15:04:59.999 | 316,061.6167 | 576 | 19,861.4 | 186,579.4879 | 0 |
2021-12-30 15:05:00 | 9.374 | 9.524 | 9.349 | 9.52 | 54,168.8 | 2021-12-30 15:09:59.999 | 511,896.1584 | 1,697 | 30,874.5 | 291,822.6035 | 0 |
2021-12-30 15:10:00 | 9.52 | 9.54 | 9.459 | 9.47 | 32,115.2 | 2021-12-30 15:14:59.999 | 305,086.8172 | 1,309 | 16,817 | 159,724.9763 | 0 |
2021-12-30 15:15:00 | 9.47 | 9.508 | 9.457 | 9.486 | 23,647.4 | 2021-12-30 15:19:59.999 | 224,323.3675 | 525 | 11,419.7 | 108,353.1555 | 0 |
2021-12-30 15:20:00 | 9.486 | 9.493 | 9.436 | 9.458 | 34,984.9 | 2021-12-30 15:24:59.999 | 331,191.7758 | 588 | 12,388.3 | 117,263.0647 | 0 |
2021-12-30 15:25:00 | 9.458 | 9.462 | 9.411 | 9.429 | 19,396.1 | 2021-12-30 15:29:59.999 | 183,054.6258 | 449 | 11,745.8 | 110,881.7464 | 0 |
2021-12-30 15:30:00 | 9.425 | 9.427 | 9.381 | 9.404 | 31,015.7 | 2021-12-30 15:34:59.999 | 291,601.3386 | 756 | 16,830.1 | 158,186.9882 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.