Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
 Community
1
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
2020-12-25 16:00:00
1.8844
2.129
1.8603
2.0711
3,230,162.88
2020-12-25 16:14:59.999
6,525,074.879792
13,850
1,872,756.75
3,792,179.367321
0
2020-12-25 16:15:00
2.0687
2.1357
2.01
2.058
1,672,800.42
2020-12-25 16:29:59.999
3,466,048.969634
8,717
881,248.71
1,829,060.122128
0
2020-12-25 16:30:00
2.06
2.19
2.04
2.1116
1,704,257.49
2020-12-25 16:44:59.999
3,613,191.46875
8,847
893,058.74
1,893,139.096856
0
2020-12-25 16:45:00
2.1117
2.1191
1.8751
1.9078
3,118,974.85
2020-12-25 16:59:59.999
6,058,406.744554
13,356
1,790,650.63
3,470,110.919142
0
2020-12-25 17:00:00
1.9072
1.9295
1.8
1.8772
1,489,609.83
2020-12-25 17:14:59.999
2,775,919.509432
7,619
688,000.71
1,282,492.948131
0
2020-12-25 17:15:00
1.8789
1.96
1.86
1.8839
969,136.31
2020-12-25 17:29:59.999
1,854,770.508605
5,499
464,601.44
891,190.147203
0
2020-12-25 17:30:00
1.884
2.0061
1.8834
1.9647
638,636.76
2020-12-25 17:44:59.999
1,246,140.136496
4,311
362,693.01
707,914.674196
0
2020-12-25 17:45:00
1.9651
1.9785
1.8948
1.913
549,240.28
2020-12-25 17:59:59.999
1,064,175.645131
3,710
276,388.19
535,651.177848
0
2020-12-25 18:00:00
1.912
1.9859
1.8783
1.977
626,182.31
2020-12-25 18:14:59.999
1,214,938.592943
2,941
310,576.83
603,631.156969
0
2020-12-25 18:15:00
1.976
2.0907
1.93
2.0571
1,051,860.01
2020-12-25 18:29:59.999
2,113,404.88611
5,514
525,206.1
1,056,570.253951
0
2020-12-25 18:30:00
2.0587
2.1538
2.0512
2.1018
1,415,887.59
2020-12-25 18:44:59.999
2,980,510.877571
7,188
809,729.88
1,705,369.272376
0
2020-12-25 18:45:00
2.105
2.22
2.0557
2.2083
1,143,386.75
2020-12-25 18:59:59.999
2,453,355.253284
6,135
570,141.38
1,223,229.205739
0
2020-12-25 19:00:00
2.2119
2.319
2.1708
2.3178
1,987,647.74
2020-12-25 19:14:59.999
4,480,231.178027
8,594
1,057,507.66
2,386,915.25158
0
2020-12-25 19:15:00
2.3143
2.5439
2.3
2.3655
3,427,479.29
2020-12-25 19:29:59.999
8,278,077.509471
12,496
1,789,277.71
4,332,382.300792
0
2020-12-25 19:30:00
2.3653
2.4827
2.248
2.3697
2,245,774.19
2020-12-25 19:44:59.999
5,290,998.280551
11,184
1,018,937.72
2,405,936.9775
0
2020-12-25 19:45:00
2.3678
2.496
2.3243
2.3959
1,300,517.64
2020-12-25 19:59:59.999
3,122,582.617758
6,387
665,230.61
1,603,196.552767
0
2020-12-25 20:00:00
2.4
2.5122
2.4
2.51
963,960.19
2020-12-25 20:14:59.999
2,373,764.316619
5,755
557,857.73
1,376,435.622186
0
2020-12-25 20:15:00
2.5099
2.5674
2.3593
2.4133
1,752,838.52
2020-12-25 20:29:59.999
4,310,076.918969
9,554
840,313.45
2,070,310.64727
0
2020-12-25 20:30:00
2.4101
2.42
2.3015
2.3678
896,222.83
2020-12-25 20:44:59.999
2,119,018.35749
5,527
395,328.47
935,541.196918
0
2020-12-25 20:45:00
2.3665
2.45
2.3665
2.39
486,915.54
2020-12-25 20:59:59.999
1,174,023.707103
2,922
254,591.25
614,063.639934
0
2020-12-25 21:00:00
2.3901
2.4348
2.2413
2.283
593,896
2020-12-25 21:14:59.999
1,386,683.519381
3,941
233,955.96
548,541.665373
0
2020-12-25 21:15:00
2.2814
2.3
2.13
2.24
879,511.53
2020-12-25 21:29:59.999
1,961,722.977122
5,198
394,554.61
882,740.747886
0
2020-12-25 21:30:00
2.2374
2.3332
2.2346
2.27
568,075.03
2020-12-25 21:44:59.999
1,294,943.333872
3,937
288,237.5
657,717.084931
0
2020-12-25 21:45:00
2.2674
2.335
2.251
2.322
382,304.66
2020-12-25 21:59:59.999
875,317.430665
2,484
193,064.36
442,154.404563
0
2020-12-25 22:00:00
2.3227
2.3646
2.262
2.272
615,473.23
2020-12-25 22:14:59.999
1,426,949.365937
3,369
265,452.46
615,719.370576
0
2020-12-25 22:15:00
2.2699
2.2992
2.158
2.2597
669,146.25
2020-12-25 22:29:59.999
1,492,148.920024
4,342
317,256.79
707,722.380509
0
2020-12-25 22:30:00
2.2597
2.275
2.1887
2.262
318,890.29
2020-12-25 22:44:59.999
713,751.884736
1,826
154,923.36
347,013.743278
0
2020-12-25 22:45:00
2.265
2.2684
2.17
2.1936
573,594.4
2020-12-25 22:59:59.999
1,271,256.766637
3,939
296,673.75
657,499.253654
0
2020-12-25 23:00:00
2.1936
2.2396
2.0633
2.159
1,066,125.84
2020-12-25 23:14:59.999
2,303,531.466048
4,918
506,698.53
1,093,895.374146
0
2020-12-25 23:15:00
2.1623
2.2293
2.1
2.2186
902,312.75
2020-12-25 23:29:59.999
1,947,517.618912
4,446
415,370.07
898,512.662872
0
2020-12-25 23:30:00
2.2153
2.3294
2.1912
2.3001
1,032,989.36
2020-12-25 23:44:59.999
2,348,553.662202
5,388
550,617.4
1,250,572.613977
0
2020-12-25 23:45:00
2.3019
2.4116
2.2549
2.2954
1,097,054.02
2020-12-25 23:59:59.999
2,566,367.189147
5,666
617,020.28
1,443,110.153023
0
2020-12-26 00:00:00
2.2958
2.4609
2.26
2.4501
1,170,416.02
2020-12-26 00:14:59.999
2,794,393.742508
7,096
664,668.4
1,586,443.403555
0
2020-12-26 00:15:00
2.4483
2.4581
2.2847
2.3196
1,190,459.19
2020-12-26 00:29:59.999
2,818,486.75247
5,970
626,138.68
1,480,876.706319
0
2020-12-26 00:30:00
2.32
2.32
2.1689
2.2008
1,674,123.92
2020-12-26 00:44:59.999
3,740,631.614814
8,719
833,678.21
1,862,480.47883
0
2020-12-26 00:45:00
2.2051
2.2519
2.119
2.1418
805,452.27
2020-12-26 00:59:59.999
1,758,151.538031
5,452
368,293.61
804,574.665942
0
2020-12-26 01:00:00
2.1426
2.25
2.1402
2.2246
703,787.61
2020-12-26 01:14:59.999
1,539,051.562257
4,506
365,310.03
799,444.677285
0
2020-12-26 01:15:00
2.2273
2.2278
2.0665
2.1034
1,053,904.27
2020-12-26 01:29:59.999
2,251,561.469613
5,362
380,940.27
809,140.941454
0
2020-12-26 01:30:00
2.1036
2.16
2.0196
2.0577
790,774.22
2020-12-26 01:44:59.999
1,637,832.707594
4,313
332,230
688,880.432199
0
2020-12-26 01:45:00
2.0574
2.1
1.96
1.9701
1,102,069.42
2020-12-26 01:59:59.999
2,220,343.517592
5,789
493,350.23
995,675.091114
0
2020-12-26 02:00:00
1.9702
2.0424
1.931
2.021
697,884.97
2020-12-26 02:14:59.999
1,389,393.072322
4,534
350,063.63
697,828.717777
0
2020-12-26 02:15:00
2.021
2.05
1.9801
2.0108
458,489.67
2020-12-26 02:29:59.999
925,691.684975
3,337
219,096.69
442,611.69143
0
2020-12-26 02:30:00
2.011
2.0768
1.95
1.9686
880,947.07
2020-12-26 02:44:59.999
1,771,584.56574
5,124
392,767.88
790,377.035232
0
2020-12-26 02:45:00
1.9654
2.0097
1.9205
1.9474
616,805.58
2020-12-26 02:59:59.999
1,216,788.234983
3,943
219,929.45
433,703.298931
0
2020-12-26 03:00:00
1.9517
2.0451
1.9485
2.018
524,346.29
2020-12-26 03:14:59.999
1,047,456.55811
4,265
281,453.4
561,741.215918
0
2020-12-26 03:15:00
2.0163
2.05
1.984
2.0311
347,379.77
2020-12-26 03:29:59.999
703,228.728106
3,339
176,532.57
357,656.967227
0
2020-12-26 03:30:00
2.0311
2.035
1.98
2.0183
304,632.36
2020-12-26 03:44:59.999
611,227.025964
2,051
129,941.15
261,056.057837
0
2020-12-26 03:45:00
2.0183
2.03
1.9779
1.9881
320,721.24
2020-12-26 03:59:59.999
640,096.406185
1,916
158,998.83
317,188.688138
0
2020-12-26 04:00:00
1.9875
2.1
1.982
2.081
524,764.04
2020-12-26 04:14:59.999
1,074,508.058276
2,872
288,129.18
591,067.118398
0
2020-12-26 04:15:00
2.0809
2.0895
2.0131
2.0165
398,675.25
2020-12-26 04:29:59.999
820,219.819261
2,689
160,041.24
329,504.581306
0
2020-12-26 04:30:00
2.0178
2.0731
2.0143
2.0631
309,589.65
2020-12-26 04:44:59.999
631,746.036667
1,704
158,691.49
324,094.468949
0
2020-12-26 04:45:00
2.065
2.1078
2.057
2.0907
372,797
2020-12-26 04:59:59.999
775,990.432572
1,977
231,419.49
482,214.898074
0
2020-12-26 05:00:00
2.093
2.13
2.0351
2.0373
766,002.17
2020-12-26 05:14:59.999
1,594,694.350801
3,266
435,602.66
906,369.608821
0
2020-12-26 05:15:00
2.0373
2.0514
2
2.0209
714,632.84
2020-12-26 05:29:59.999
1,446,825.762073
2,763
324,912.2
658,008.924545
0
2020-12-26 05:30:00
2.0201
2.0589
2
2.0207
716,783.42
2020-12-26 05:44:59.999
1,447,085.78949
2,469
505,535.71
1,020,268.368702
0
2020-12-26 05:45:00
2.0208
2.021
1.9446
1.9447
475,479.45
2020-12-26 05:59:59.999
940,110.583034
2,031
146,336.32
289,113.16384
0
2020-12-26 06:00:00
1.9448
1.985
1.9271
1.9793
488,541.35
2020-12-26 06:14:59.999
953,412.937213
2,842
191,466.46
374,793.847076
0
2020-12-26 06:15:00
1.9792
1.9862
1.93
1.9325
294,878.56
2020-12-26 06:29:59.999
577,985.11208
2,028
110,491.8
217,103.888569
0
2020-12-26 06:30:00
1.9301
1.9877
1.885
1.9482
531,024.99
2020-12-26 06:44:59.999
1,022,701.330051
4,332
191,185.28
369,573.388531
0
2020-12-26 06:45:00
1.9483
1.9689
1.9172
1.9237
289,792.49
2020-12-26 06:59:59.999
561,294.238973
1,706
94,388.86
182,958.486757
0
2020-12-26 07:00:00
1.9238
1.9564
1.919
1.9444
207,073.64
2020-12-26 07:14:59.999
400,295.886001
1,434
83,736.9
162,159.753505
0
2020-12-26 07:15:00
1.9444
1.9624
1.89
1.8916
318,297.91
2020-12-26 07:29:59.999
610,037.754644
1,962
108,473.57
209,157.546764
0
2020-12-26 07:30:00
1.8914
1.92
1.8349
1.8713
618,500.99
2020-12-26 07:44:59.999
1,161,483.823086
3,555
221,844.66
416,560.905422
0
2020-12-26 07:45:00
1.872
1.8972
1.8563
1.8791
343,899.59
2020-12-26 07:59:59.999
644,897.667935
2,487
201,367
377,450.440578
0
2020-12-26 08:00:00
1.8791
1.9387
1.85
1.8958
471,390.32
2020-12-26 08:14:59.999
892,176.036442
4,195
266,266.72
504,412.35884
0
2020-12-26 08:15:00
1.8958
1.8959
1.811
1.8589
1,129,784.64
2020-12-26 08:29:59.999
2,078,330.887312
5,586
458,918.65
844,713.16056
0
2020-12-26 08:30:00
1.859
1.8654
1.7621
1.7898
920,516.61
2020-12-26 08:44:59.999
1,657,681.790237
4,851
350,073.6
630,505.268993
0
2020-12-26 08:45:00
1.7898
1.8036
1.7154
1.744
1,159,549.33
2020-12-26 08:59:59.999
2,037,200.253278
6,797
447,869.95
789,061.961426
0
2020-12-26 09:00:00
1.742
1.7998
1.7085
1.7169
865,436.05
2020-12-26 09:14:59.999
1,518,740.758201
6,243
445,364.85
784,265.583308
0
2020-12-26 09:15:00
1.7159
1.7784
1.66
1.66
1,057,652.9
2020-12-26 09:29:59.999
1,805,051.656713
6,855
392,668.76
671,828.847902
0
2020-12-26 09:30:00
1.6613
1.77
1.6585
1.7194
1,206,565.31
2020-12-26 09:44:59.999
2,061,561.492107
5,926
564,163.68
964,181.892254
0
2020-12-26 09:45:00
1.7194
1.7769
1.7133
1.7513
1,115,625.08
2020-12-26 09:59:59.999
1,955,438.183262
4,204
498,151.95
874,464.570131
0
2020-12-26 10:00:00
1.7529
1.82
1.7333
1.79
645,274.08
2020-12-26 10:14:59.999
1,145,230.465571
3,009
317,647.1
567,365.81327
0
2020-12-26 10:15:00
1.79
1.8017
1.7455
1.7552
437,361.56
2020-12-26 10:29:59.999
777,410.841356
2,961
225,755.49
402,038.343981
0
2020-12-26 10:30:00
1.7568
1.7653
1.7011
1.7064
661,163.4
2020-12-26 10:44:59.999
1,144,927.412604
2,659
151,470.41
262,802.791451
0
2020-12-26 10:45:00
1.7065
1.737
1.6877
1.734
455,701.09
2020-12-26 10:59:59.999
778,166.736219
2,775
230,689.19
394,852.80631
0
2020-12-26 11:00:00
1.7323
1.7954
1.7074
1.7808
666,472.92
2020-12-26 11:14:59.999
1,175,692.014941
3,208
373,810.35
659,880.616201
0
2020-12-26 11:15:00
1.78
1.8
1.75
1.7899
460,754.84
2020-12-26 11:29:59.999
818,715.300084
2,635
240,480.44
427,591.935908
0
2020-12-26 11:30:00
1.7885
1.8319
1.7681
1.829
854,587.77
2020-12-26 11:44:59.999
1,538,517.843965
3,582
514,471.97
926,430.020587
0
2020-12-26 11:45:00
1.83
1.839
1.7805
1.7906
523,477.31
2020-12-26 11:59:59.999
951,133.676723
3,561
276,437.67
503,094.736795
0
2020-12-26 12:00:00
1.795
1.8345
1.7521
1.7836
751,637.37
2020-12-26 12:14:59.999
1,342,288.378264
3,025
322,385.7
576,453.699382
0
2020-12-26 12:15:00
1.7846
1.8236
1.7741
1.7931
517,546.6
2020-12-26 12:29:59.999
931,602.29444
2,405
308,442.53
555,498.071247
0
2020-12-26 12:30:00
1.7904
1.7979
1.77
1.781
215,646.13
2020-12-26 12:44:59.999
384,113.22985
1,181
83,899.84
149,621.986481
0
2020-12-26 12:45:00
1.7812
1.819
1.77
1.819
315,355.64
2020-12-26 12:59:59.999
567,333.708749
1,669
178,481.2
321,511.606724
0
2020-12-26 13:00:00
1.8189
1.8189
1.745
1.768
520,961.39
2020-12-26 13:14:59.999
923,913.825566
2,035
194,461.53
344,850.545362
0
2020-12-26 13:15:00
1.768
1.7738
1.701
1.7365
494,767.77
2020-12-26 13:29:59.999
857,943.156483
2,095
155,923.88
270,607.732872
0
2020-12-26 13:30:00
1.7367
1.7384
1.7041
1.7352
583,542.52
2020-12-26 13:44:59.999
1,002,412.456042
2,218
264,780.04
455,019.048112
0
2020-12-26 13:45:00
1.7352
1.7473
1.7
1.7052
595,798.85
2020-12-26 13:59:59.999
1,026,179.38696
2,738
356,593.57
615,092.815395
0
2020-12-26 14:00:00
1.7052
1.74
1.7
1.7083
605,159.22
2020-12-26 14:14:59.999
1,038,317.238814
3,035
358,029.94
614,265.33218
0
2020-12-26 14:15:00
1.7083
1.732
1.7012
1.7124
340,209.07
2020-12-26 14:29:59.999
585,240.801529
2,149
200,713.47
345,417.16778
0
2020-12-26 14:30:00
1.7124
1.723
1.671
1.6803
350,533.74
2020-12-26 14:44:59.999
595,555.823417
2,352
175,398.18
298,365.536562
0
2020-12-26 14:45:00
1.6803
1.6841
1.5717
1.626
1,494,480.35
2020-12-26 14:59:59.999
2,426,000.304674
5,696
537,295.57
871,289.873149
0
2020-12-26 15:00:00
1.626
1.64
1.581
1.6077
880,557.46
2020-12-26 15:14:59.999
1,420,647.364466
3,217
416,542.71
672,458.871493
0
2020-12-26 15:15:00
1.6061
1.6637
1.5732
1.6419
908,966.69
2020-12-26 15:29:59.999
1,467,331.438964
3,844
451,616.63
730,578.986599
0
2020-12-26 15:30:00
1.6414
1.6674
1.5971
1.6135
665,500.28
2020-12-26 15:44:59.999
1,089,383.333991
3,355
357,527.74
585,610.647012
0
2020-12-26 15:45:00
1.6125
1.6474
1.5863
1.6431
464,889.22
2020-12-26 15:59:59.999
753,374.339727
2,557
245,506.37
398,405.785929
0
2020-12-26 16:00:00
1.6431
1.75
1.6385
1.659
1,944,752.67
2020-12-26 16:14:59.999
3,286,677.704207
7,943
915,355.26
1,549,373.768988
0
2020-12-26 16:15:00
1.659
1.71
1.6175
1.6824
789,286.84
2020-12-26 16:29:59.999
1,313,265.741242
3,588
426,198.54
709,893.107327
0
2020-12-26 16:30:00
1.6821
1.73
1.6715
1.6726
856,768.73
2020-12-26 16:44:59.999
1,460,422.373277
4,176
512,108.72
873,520.562847
0
2020-12-26 16:45:00
1.6726
1.75
1.67
1.7093
587,953.62
2020-12-26 16:59:59.999
1,005,615.708598
3,071
318,879.91
546,578.881999
0