Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
 Community
1
Open time
string
open
float64
high
float64
low
float64
close
float64
volume
float64
Close time
string
Quote asset volume
float64
Number of trades
int64
Taker buy base asset volume
float64
Taker buy quote asset volume
float64
Ignore
int64
2021-07-13 00:00:00
2.4191
2.4554
2.35
2.3917
1,877,604.52
2021-07-13 11:59:59.999
4,518,204.506521
16,847
788,816.52
1,902,038.520327
0
2021-07-13 12:00:00
2.3895
2.3921
2.2826
2.3207
1,884,171.78
2021-07-13 23:59:59.999
4,404,746.40912
18,637
976,787.07
2,285,810.727939
0
2021-07-14 00:00:00
2.3208
2.3269
2.1766
2.2519
2,443,068.73
2021-07-14 11:59:59.999
5,482,424.09739
25,382
1,171,732.89
2,630,555.115391
0
2021-07-14 12:00:00
2.2519
2.36
2.2429
2.2932
1,920,077.96
2021-07-14 23:59:59.999
4,428,661.339557
17,543
929,573.58
2,142,092.44749
0
2021-07-15 00:00:00
2.2913
2.3507
2.203
2.215
2,146,845.72
2021-07-15 11:59:59.999
4,875,242.044073
20,560
1,100,157.18
2,496,885.981948
0
2021-07-15 12:00:00
2.2145
2.2472
2.12
2.1463
3,497,708.21
2021-07-15 23:59:59.999
7,650,131.821662
24,187
1,453,115.4
3,181,655.524888
0
2021-07-16 00:00:00
2.1474
2.223
1.9516
1.957
5,769,111.43
2021-07-16 11:59:59.999
11,834,784.343199
40,609
2,402,837.1
4,945,340.763783
0
2021-07-16 12:00:00
1.9575
2.1766
1.9575
1.9643
3,668,056.67
2021-07-16 23:59:59.999
7,520,128.718758
29,819
1,732,476.57
3,562,859.164295
0
2021-07-17 00:00:00
1.9645
2.0863
1.95
2.01
2,537,649.29
2021-07-17 11:59:59.999
5,094,043.391549
22,389
1,278,668.98
2,566,638.034069
0
2021-07-17 12:00:00
2.0089
2.063
1.9959
2.0137
1,439,217.75
2021-07-17 23:59:59.999
2,919,174.834176
12,357
739,585.81
1,500,301.070287
0
2021-07-18 00:00:00
2.0132
2.119
2.0102
2.0762
1,472,998.06
2021-07-18 11:59:59.999
3,056,121.672072
12,809
702,128.86
1,456,882.778973
0
2021-07-18 12:00:00
2.0757
2.0783
1.9966
2.0297
1,722,019.37
2021-07-18 23:59:59.999
3,481,997.216513
12,796
776,656.86
1,573,512.832459
0
2021-07-19 00:00:00
2.0297
2.0482
1.8723
1.881
2,659,181.98
2021-07-19 11:59:59.999
5,181,288.999623
19,911
1,289,920.41
2,512,939.940765
0
2021-07-19 12:00:00
1.8809
1.8956
1.7783
1.7877
3,505,264.59
2021-07-19 23:59:59.999
6,410,252.551136
27,063
1,743,755.13
3,191,117.671873
0
2021-07-20 00:00:00
1.7881
1.8261
1.618
1.6689
5,454,726.38
2021-07-20 11:59:59.999
9,203,674.067095
35,253
2,775,120.22
4,675,891.459357
0
2021-07-20 12:00:00
1.6689
1.7808
1.6417
1.7088
2,467,107.4
2021-07-20 23:59:59.999
4,232,444.940535
18,510
1,216,597.34
2,085,198.275184
0
2021-07-21 00:00:00
1.7092
1.8612
1.6598
1.8572
2,627,252.5
2021-07-21 11:59:59.999
4,679,886.979708
19,412
1,363,869.27
2,429,765.241897
0
2021-07-21 12:00:00
1.8598
1.9174
1.765
1.8302
3,576,642.47
2021-07-21 23:59:59.999
6,579,970.336685
28,801
1,688,227.63
3,108,755.115928
0
2021-07-22 00:00:00
1.83
1.8714
1.7813
1.8201
3,352,912.24
2021-07-22 11:59:59.999
6,118,821.488788
24,965
1,624,002.82
2,964,709.806749
0
2021-07-22 12:00:00
1.8198
2.0869
1.7849
2.0385
6,418,732.13
2021-07-22 23:59:59.999
12,529,041.645868
50,953
3,264,502.05
6,373,363.032266
0
2021-07-23 00:00:00
2.0385
2.15
2.0174
2.0636
5,807,046.7
2021-07-23 11:59:59.999
12,077,188.061614
49,113
2,993,544.42
6,228,367.759411
0
2021-07-23 12:00:00
2.0636
2.1271
1.9433
2.1147
6,211,660.96
2021-07-23 23:59:59.999
12,689,594.467223
46,302
2,914,337.76
5,954,078.521465
0
2021-07-24 00:00:00
2.1147
2.1483
2.0361
2.0643
4,957,261.3
2021-07-24 11:59:59.999
10,391,976.27308
35,073
2,444,134.02
5,123,731.490981
0
2021-07-24 12:00:00
2.0633
2.1117
1.9848
2.042
4,606,230.79
2021-07-24 23:59:59.999
9,450,227.021892
33,763
2,424,333.51
4,981,835.111643
0
2021-07-25 00:00:00
2.0416
2.1292
1.9584
2.0265
6,383,243.02
2021-07-25 11:59:59.999
13,080,233.326983
49,251
3,257,035.06
6,679,245.553319
0
2021-07-25 12:00:00
2.0257
2.047
1.9456
2.0447
4,400,818.35
2021-07-25 23:59:59.999
8,797,478.813826
31,738
2,190,545.57
4,380,553.890039
0
2021-07-26 00:00:00
2.0442
2.2887
2.0188
2.2523
9,560,444.11
2021-07-26 11:59:59.999
20,891,698.915474
96,166
4,847,662.34
10,593,781.431984
0
2021-07-26 12:00:00
2.2548
2.3537
2.1248
2.1375
11,660,774.55
2021-07-26 23:59:59.999
26,519,937.638652
94,087
5,732,485.73
13,058,237.943286
0
2021-07-27 00:00:00
2.1373
2.1967
2.0746
2.1949
4,710,558.15
2021-07-27 11:59:59.999
10,113,971.380359
36,021
2,315,611.44
4,975,169.198861
0
2021-07-27 12:00:00
2.194
2.2204
2.1225
2.2169
3,439,165.66
2021-07-27 23:59:59.999
7,488,125.590689
30,570
1,686,807.88
3,674,769.112005
0
2021-07-28 00:00:00
2.2173
2.2498
2.145
2.2268
3,219,814.35
2021-07-28 11:59:59.999
7,056,979.831198
25,156
1,729,492.27
3,792,728.882117
0
2021-07-28 12:00:00
2.2275
2.2296
2.1334
2.1886
3,162,392.52
2021-07-28 23:59:59.999
6,883,656.848062
24,118
1,498,874.11
3,265,260.22501
0
2021-07-29 00:00:00
2.1896
2.2616
2.1447
2.2013
2,438,350.62
2021-07-29 11:59:59.999
5,379,166.603392
23,532
1,244,318.57
2,748,544.353506
0
2021-07-29 12:00:00
2.2027
2.2617
2.1804
2.2446
2,507,520.57
2021-07-29 23:59:59.999
5,572,662.347936
20,751
1,255,291.16
2,791,252.320937
0
2021-07-30 00:00:00
2.2456
2.2867
2.165
2.1825
4,283,539.64
2021-07-30 11:59:59.999
9,536,006.738197
34,906
2,151,549.27
4,791,320.767222
0
2021-07-30 12:00:00
2.18
2.323
2.1712
2.3043
4,458,047.14
2021-07-30 23:59:59.999
10,059,534.931439
42,774
2,406,087.33
5,436,452.56464
0
2021-07-31 00:00:00
2.3045
2.443
2.2606
2.4101
6,165,210.24
2021-07-31 11:59:59.999
14,524,189.568745
60,057
3,151,590.89
7,429,359.899685
0
2021-07-31 12:00:00
2.409
2.4156
2.335
2.3755
3,757,622.56
2021-07-31 23:59:59.999
8,953,083.575561
30,949
1,740,623.63
4,149,060.515966
0
2021-08-01 00:00:00
2.3776
2.4854
2.3505
2.4055
3,796,849.82
2021-08-01 11:59:59.999
9,230,159.055522
43,627
1,924,884.8
4,682,204.277598
0
2021-08-01 12:00:00
2.4044
2.4455
2.29
2.317
3,632,236.64
2021-08-01 23:59:59.999
8,645,457.023316
33,502
1,706,579.11
4,067,002.067763
0
2021-08-02 00:00:00
2.3171
2.3774
2.2759
2.3246
2,264,236.92
2021-08-02 11:59:59.999
5,267,705.816226
19,982
1,113,163.53
2,591,497.192998
0
2021-08-02 12:00:00
2.3272
2.3913
2.2819
2.3057
2,805,400.18
2021-08-02 23:59:59.999
6,567,131.925068
24,074
1,400,455.79
3,276,311.252292
0
2021-08-03 00:00:00
2.3044
2.3465
2.2231
2.2486
2,118,838.81
2021-08-03 11:59:59.999
4,795,908.509164
19,502
974,840.98
2,205,830.378723
0
2021-08-03 12:00:00
2.2486
2.2842
2.1819
2.2235
2,555,859.47
2021-08-03 23:59:59.999
5,710,460.167845
24,873
1,345,621.58
3,008,433.307051
0
2021-08-04 00:00:00
2.2232
2.2498
2.1886
2.2497
1,474,483.28
2021-08-04 11:59:59.999
3,269,776.510727
14,528
678,962.74
1,506,579.085114
0
2021-08-04 12:00:00
2.249
2.4095
2.2483
2.343
6,942,805.96
2021-08-04 23:59:59.999
16,292,664.587061
56,636
3,310,365.83
7,767,567.273183
0
2021-08-05 00:00:00
2.3423
2.3743
2.238
2.2774
4,456,399.93
2021-08-05 11:59:59.999
10,256,325.858558
32,946
1,988,785.85
4,578,039.973123
0
2021-08-05 12:00:00
2.2757
2.4399
2.2274
2.4186
7,599,725.72
2021-08-05 23:59:59.999
18,101,278.897674
62,144
3,804,133.19
9,061,205.263009
0
2021-08-06 00:00:00
2.4194
2.4967
2.352
2.4506
4,342,612.25
2021-08-06 11:59:59.999
10,522,255.059208
45,271
2,159,352.26
5,239,499.795648
0
2021-08-06 12:00:00
2.4506
2.5635
2.4338
2.5134
5,956,880.88
2021-08-06 23:59:59.999
14,909,309.508006
53,410
2,767,285.3
6,927,962.263421
0
2021-08-07 00:00:00
2.5138
2.6549
2.4895
2.6216
4,910,624.29
2021-08-07 11:59:59.999
12,689,110.059254
58,366
2,594,117.02
6,700,771.585227
0
2021-08-07 12:00:00
2.6216
2.7197
2.5251
2.7041
7,747,366.91
2021-08-07 23:59:59.999
20,400,768.777875
80,483
3,671,008.51
9,682,937.13291
0
2021-08-08 00:00:00
2.7025
2.7099
2.5575
2.5701
4,340,402.25
2021-08-08 11:59:59.999
11,358,883.334774
37,542
1,999,494.43
5,232,126.255943
0
2021-08-08 12:00:00
2.57
2.6277
2.4475
2.4907
3,676,575.85
2021-08-08 23:59:59.999
9,251,646.989225
32,142
1,600,845.34
4,033,887.306065
0
2021-08-09 00:00:00
2.4913
2.6187
2.4
2.6172
3,972,987.62
2021-08-09 11:59:59.999
9,960,330.480576
34,007
2,082,093.72
5,231,378.43077
0
2021-08-09 12:00:00
2.617
2.8357
2.5827
2.7609
9,280,034.56
2021-08-09 23:59:59.999
25,354,760.567535
107,049
4,598,691.94
12,567,746.742876
0
2021-08-10 00:00:00
2.7584
2.8383
2.7201
2.7797
6,165,537.32
2021-08-10 11:59:59.999
17,146,053.98395
48,064
3,211,237.48
8,930,830.885345
0
2021-08-10 12:00:00
2.7787
2.8669
2.6699
2.7914
5,957,728.99
2021-08-10 23:59:59.999
16,504,128.699714
55,892
2,970,977.55
8,239,829.08025
0
2021-08-11 00:00:00
2.7926
2.9611
2.7833
2.917
6,535,922.31
2021-08-11 11:59:59.999
18,822,913.288099
74,030
3,358,953.76
9,666,439.727109
0
2021-08-11 12:00:00
2.9169
3.1013
2.898
2.9358
8,664,183.15
2021-08-11 23:59:59.999
26,210,095.068432
99,640
4,292,450.66
12,977,317.457652
0
2021-08-12 00:00:00
2.935
3.0623
2.7917
2.8008
6,432,576.62
2021-08-12 11:59:59.999
18,633,380.85297
54,727
3,110,289.24
9,007,514.178174
0
2021-08-12 12:00:00
2.8002
2.8333
2.7018
2.8109
4,647,502.05
2021-08-12 23:59:59.999
12,865,984.593615
39,098
2,260,746.46
6,262,038.040959
0
2021-08-13 00:00:00
2.8089
3.05
2.79
2.9939
4,633,192.87
2021-08-13 11:59:59.999
13,686,112.342585
56,561
2,438,088.96
7,189,878.465989
0
2021-08-13 12:00:00
2.9941
3.0758
2.9205
3.0716
4,023,085.13
2021-08-13 23:59:59.999
12,062,870.33386
48,832
1,993,283.18
5,982,590.538017
0
2021-08-14 00:00:00
3.0718
3.1083
2.9121
2.9952
5,200,297.4
2021-08-14 11:59:59.999
15,734,072.316912
51,053
2,456,362.76
7,441,271.86073
0
2021-08-14 12:00:00
2.9955
3.058
2.9294
3.0566
3,286,628.74
2021-08-14 23:59:59.999
9,867,844.180041
30,244
1,664,877.27
5,000,750.507046
0
2021-08-15 00:00:00
3.0569
3.089
2.9106
2.9492
3,741,036.37
2021-08-15 11:59:59.999
11,171,990.648436
36,411
1,722,585.98
5,144,952.592034
0
2021-08-15 12:00:00
2.9496
3.0864
2.8978
3.0447
3,246,441.34
2021-08-15 23:59:59.999
9,659,860.016211
34,332
1,597,875.74
4,758,102.385434
0
2021-08-16 00:00:00
3.0454
3.298
3.0216
3.2538
8,381,060.9
2021-08-16 11:59:59.999
26,571,716.110194
125,415
4,441,254.4
14,079,418.477249
0
2021-08-16 12:00:00
3.2526
3.2553
2.9818
3.0341
5,656,037.55
2021-08-16 23:59:59.999
17,615,693.830661
56,764
2,596,262.38
8,089,645.455155
0
2021-08-17 00:00:00
3.0374
3.28
2.9721
3.2004
7,569,656.51
2021-08-17 11:59:59.999
23,619,855.226937
75,980
3,842,187.38
12,002,814.950702
0
2021-08-17 12:00:00
3.2004
3.3949
3.01
3.0772
13,346,720.58
2021-08-17 23:59:59.999
42,825,641.113181
184,753
6,580,435.61
21,142,770.761699
0
2021-08-18 00:00:00
3.0784
3.2313
2.94
3.0268
9,053,754.96
2021-08-18 11:59:59.999
28,051,187.776048
74,625
4,309,438.08
13,366,132.160364
0
2021-08-18 12:00:00
3.0269
3.2616
3.0166
3.1112
6,616,317.42
2021-08-18 23:59:59.999
20,664,257.030661
62,160
3,392,472
10,601,107.207508
0
2021-08-19 00:00:00
3.1127
3.4095
3.07
3.1785
10,170,401.79
2021-08-19 11:59:59.999
33,286,869.42248
133,479
5,179,788.99
16,965,160.310924
0
2021-08-19 12:00:00
3.1786
3.4624
3.1615
3.4264
6,492,053.61
2021-08-19 23:59:59.999
21,657,836.158011
97,217
3,425,947.05
11,439,608.347019
0
2021-08-20 00:00:00
3.4264
3.6215
3.366
3.5013
8,656,338.94
2021-08-20 11:59:59.999
30,254,730.861097
136,239
4,415,029.88
15,434,231.649399
0
2021-08-20 12:00:00
3.5008
3.5919
3.41
3.4481
4,617,090.61
2021-08-20 23:59:59.999
16,163,729.674457
48,334
2,358,948.91
8,260,604.485559
0
2021-08-21 00:00:00
3.446
3.5319
3.3797
3.431
6,198,846.86
2021-08-21 11:59:59.999
21,338,603.782374
63,518
3,141,369.14
10,819,030.773256
0
2021-08-21 12:00:00
3.429
3.5261
3.3326
3.3636
4,740,440.99
2021-08-21 23:59:59.999
16,286,352.882919
48,548
2,320,982.5
7,982,613.878454
0
2021-08-22 00:00:00
3.3623
3.5
3.3583
3.4266
3,402,908.68
2021-08-22 11:59:59.999
11,699,254.469708
40,284
1,787,278.73
6,144,850.534209
0
2021-08-22 12:00:00
3.4266
3.4352
3.2589
3.3849
3,941,191.17
2021-08-22 23:59:59.999
13,142,615.6532
40,662
1,836,454.17
6,126,300.191537
0
2021-08-23 00:00:00
3.3861
3.492
3.3602
3.4421
3,943,702.56
2021-08-23 11:59:59.999
13,525,726.281697
50,842
2,011,303.72
6,900,966.324813
0
2021-08-23 12:00:00
3.4433
3.4502
3.3191
3.4073
3,295,533.2
2021-08-23 23:59:59.999
11,149,537.841808
33,678
1,567,566.53
5,304,931.311913
0
2021-08-24 00:00:00
3.4049
3.5042
3.3278
3.3968
4,369,490.75
2021-08-24 11:59:59.999
14,994,436.906619
59,212
2,240,879.47
7,694,625.852304
0
2021-08-24 12:00:00
3.3964
3.3986
3.0193
3.064
6,634,929.34
2021-08-24 23:59:59.999
21,077,254.990352
71,613
2,850,698.27
9,048,814.010792
0
2021-08-25 00:00:00
3.0626
3.19
2.944
3.0346
4,047,536.08
2021-08-25 11:59:59.999
12,407,597.2143
38,660
1,906,031.98
5,841,640.528179
0
2021-08-25 12:00:00
3.035
3.1988
3.0048
3.1781
3,270,697.82
2021-08-25 23:59:59.999
10,211,046.631348
35,188
1,606,949.13
5,018,460.838106
0
2021-08-26 00:00:00
3.1782
3.2117
2.94
2.99
3,521,335.71
2021-08-26 11:59:59.999
10,678,823.342506
39,215
1,755,170.43
5,326,629.682372
0
2021-08-26 12:00:00
2.99
3.049
2.854
2.92
3,549,587.15
2021-08-26 23:59:59.999
10,484,076.964822
37,382
1,759,708.22
5,199,119.66446
0
2021-08-27 00:00:00
2.918
3.113
2.836
3.092
4,655,655.96
2021-08-27 11:59:59.999
13,830,898.121867
43,702
2,538,275.68
7,544,251.135762
0
2021-08-27 12:00:00
3.093
3.275
3.066
3.214
7,402,513.3
2021-08-27 23:59:59.999
23,739,158.074289
82,804
3,956,427.44
12,689,831.923679
0
2021-08-28 00:00:00
3.214
3.343
3.181
3.274
5,514,578.57
2021-08-28 11:59:59.999
18,100,740.004076
65,246
2,704,338.98
8,875,034.373886
0
2021-08-28 12:00:00
3.269
3.357
3.218
3.282
3,765,538.56
2021-08-28 23:59:59.999
12,378,418.551722
39,593
1,918,521.66
6,307,045.989222
0
2021-08-29 00:00:00
3.286
3.32
3.104
3.145
3,679,930
2021-08-29 11:59:59.999
11,739,879.3091
33,914
1,709,596.4
5,449,154.4836
0
2021-08-29 12:00:00
3.145
3.201
3.122
3.153
2,152,558
2021-08-29 23:59:59.999
6,825,727.0423
17,902
1,052,461.9
3,338,778.3915
0
2021-08-30 00:00:00
3.153
3.169
3.022
3.04
3,116,064.1
2021-08-30 11:59:59.999
9,613,726.1803
27,255
1,572,732.6
4,852,602.9553
0
2021-08-30 12:00:00
3.04
3.173
2.997
3.01
3,816,212.5
2021-08-30 23:59:59.999
11,757,203.5155
36,743
1,753,460.3
5,410,568.7525
0
2021-08-31 00:00:00
3.011
3.177
2.948
3.168
3,572,710.2
2021-08-31 11:59:59.999
11,057,117.6162
40,741
1,809,681.5
5,607,008.1238
0
2021-08-31 12:00:00
3.168
3.213
2.977
3.055
6,094,036.9
2021-08-31 23:59:59.999
18,781,041.0257
64,992
2,506,223.7
7,728,331.345
0