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
2021-01-01 23:00:00
1.1331
1.1485
1.1262
1.1384
104,883.45
2021-01-01 23:14:59.999
119,364.534964
506
46,386.73
52,811.043931
0
2021-01-01 23:15:00
1.1384
1.149
1.1342
1.1447
112,844.09
2021-01-01 23:29:59.999
128,972.11901
504
47,794.37
54,623.805527
0
2021-01-01 23:30:00
1.1446
1.153
1.138
1.1421
65,369.55
2021-01-01 23:44:59.999
74,982.317645
365
43,914.81
50,394.969807
0
2021-01-01 23:45:00
1.142
1.1606
1.1385
1.155
108,277.14
2021-01-01 23:59:59.999
124,622.790184
776
56,024.33
64,538.874371
0
2021-01-02 00:00:00
1.1521
1.1573
1.1413
1.1542
106,640.63
2021-01-02 00:14:59.999
122,652.155422
436
40,088.42
46,159.942798
0
2021-01-02 00:15:00
1.1534
1.1607
1.1287
1.1337
158,600.19
2021-01-02 00:29:59.999
180,802.088076
732
54,123.89
61,603.858597
0
2021-01-02 00:30:00
1.1337
1.1423
1.1302
1.1423
41,092.4
2021-01-02 00:44:59.999
46,598.449843
222
21,922.59
24,881.639674
0
2021-01-02 00:45:00
1.1417
1.1425
1.1301
1.1301
57,498.09
2021-01-02 00:59:59.999
65,106.917879
204
24,141.38
27,343.943729
0
2021-01-02 01:00:00
1.1301
1.1532
1.1221
1.1241
115,542.2
2021-01-02 01:14:59.999
131,356.395178
629
57,674.84
65,663.435059
0
2021-01-02 01:15:00
1.1246
1.1386
1.1224
1.1291
74,312.82
2021-01-02 01:29:59.999
83,999.774536
355
43,231.33
48,920.02459
0
2021-01-02 01:30:00
1.129
1.1444
1.1283
1.143
20,241.43
2021-01-02 01:44:59.999
22,956.197698
203
10,194.58
11,581.827294
0
2021-01-02 01:45:00
1.1404
1.1499
1.1348
1.1487
83,875.08
2021-01-02 01:59:59.999
95,786.612239
433
61,691.08
70,465.354521
0
2021-01-02 02:00:00
1.1477
1.1495
1.0919
1.1107
301,210.01
2021-01-02 02:14:59.999
336,365.812885
1,541
134,345.02
150,051.235639
0
2021-01-02 02:15:00
1.1124
1.1166
1.1027
1.1087
117,842.55
2021-01-02 02:29:59.999
130,482.586734
611
59,437.47
65,762.632253
0
2021-01-02 02:30:00
1.1083
1.1147
1.08
1.086
231,166.89
2021-01-02 02:44:59.999
251,841.709804
956
42,409.91
46,365.168926
0
2021-01-02 02:45:00
1.0834
1.0967
1.0801
1.0883
147,107.85
2021-01-02 02:59:59.999
160,249.354398
581
66,213.02
72,153.990281
0
2021-01-02 03:00:00
1.0882
1.1105
1.081
1.102
118,797.8
2021-01-02 03:14:59.999
130,193.290812
608
55,671.89
61,114.432784
0
2021-01-02 03:15:00
1.1012
1.104
1.0808
1.0925
122,725.44
2021-01-02 03:29:59.999
134,246.858875
759
61,362.47
67,144.937264
0
2021-01-02 03:30:00
1.0925
1.119
1.0912
1.1015
158,070.65
2021-01-02 03:44:59.999
175,256.346227
651
105,024.55
116,582.741272
0
2021-01-02 03:45:00
1.1011
1.1083
1.0912
1.0952
59,376.98
2021-01-02 03:59:59.999
65,200.539993
301
30,538.86
33,465.227334
0
2021-01-02 04:00:00
1.0973
1.1122
1.0875
1.0875
59,783.43
2021-01-02 04:14:59.999
65,661.11278
345
20,842.79
22,953.249948
0
2021-01-02 04:15:00
1.0888
1.1093
1.085
1.108
118,527.25
2021-01-02 04:29:59.999
130,287.062319
542
62,630.32
68,769.986316
0
2021-01-02 04:30:00
1.1086
1.1135
1.1066
1.1118
48,852.35
2021-01-02 04:44:59.999
54,192.947008
176
20,229.52
22,472.971632
0
2021-01-02 04:45:00
1.1102
1.1128
1.1063
1.1069
40,221.66
2021-01-02 04:59:59.999
44,577.846904
443
8,614.05
9,556.437046
0
2021-01-02 05:00:00
1.1088
1.1105
1.0949
1.0949
75,827.74
2021-01-02 05:14:59.999
83,805.487568
306
9,777.9
10,795.726048
0
2021-01-02 05:15:00
1.095
1.1032
1.092
1.092
106,980.27
2021-01-02 05:29:59.999
117,248.025595
339
18,302.6
20,088.545703
0
2021-01-02 05:30:00
1.0934
1.1088
1.0913
1.0958
89,451.71
2021-01-02 05:44:59.999
98,103.433006
483
45,407.5
49,863.216491
0
2021-01-02 05:45:00
1.0958
1.108
1.0946
1.1075
19,261.24
2021-01-02 05:59:59.999
21,207.839199
193
12,153.27
13,377.187191
0
2021-01-02 06:00:00
1.1075
1.1138
1.098
1.1051
25,910.08
2021-01-02 06:14:59.999
28,635.566028
372
12,577.79
13,890.692665
0
2021-01-02 06:15:00
1.1018
1.1087
1.1002
1.1047
20,224.25
2021-01-02 06:29:59.999
22,325.512398
176
5,031.83
5,553.499287
0
2021-01-02 06:30:00
1.1041
1.1057
1.1008
1.1021
22,349.1
2021-01-02 06:44:59.999
24,652.601657
247
14,598.77
16,107.351941
0
2021-01-02 06:45:00
1.1021
1.1058
1.102
1.105
29,913.95
2021-01-02 06:59:59.999
33,028.194419
187
19,965.4
22,046.539814
0
2021-01-02 07:00:00
1.105
1.1056
1.0873
1.0974
73,187.57
2021-01-02 07:14:59.999
80,341.550781
258
8,253.43
9,026.730021
0
2021-01-02 07:15:00
1.0963
1.1003
1.0905
1.098
27,152.43
2021-01-02 07:29:59.999
29,760.619964
157
5,929.15
6,498.778104
0
2021-01-02 07:30:00
1.098
1.1045
1.0937
1.0959
45,577.51
2021-01-02 07:44:59.999
50,089.03198
207
21,714.76
23,899.503032
0
2021-01-02 07:45:00
1.0958
1.101
1.0905
1.095
39,467.39
2021-01-02 07:59:59.999
43,201.740433
188
26,553.83
29,092.416658
0
2021-01-02 08:00:00
1.0951
1.1172
1.0945
1.095
167,736.97
2021-01-02 08:14:59.999
185,451.212684
573
66,563.05
73,588.220594
0
2021-01-02 08:15:00
1.0951
1.0976
1.0861
1.0861
79,802.47
2021-01-02 08:29:59.999
86,894.034832
369
43,038.73
46,822.627612
0
2021-01-02 08:30:00
1.0861
1.1001
1.086
1.0895
38,496.28
2021-01-02 08:44:59.999
42,035.596937
185
11,657.72
12,752.333356
0
2021-01-02 08:45:00
1.0895
1.0899
1.085
1.0854
39,852.44
2021-01-02 08:59:59.999
43,299.245063
187
15,577.45
16,927.706572
0
2021-01-02 09:00:00
1.086
1.0878
1.0604
1.0682
258,408.17
2021-01-02 09:14:59.999
276,593.514576
1,068
53,776.31
57,503.500603
0
2021-01-02 09:15:00
1.0682
1.0769
1.068
1.072
58,793.54
2021-01-02 09:29:59.999
63,024.419273
242
24,854.3
26,624.554851
0
2021-01-02 09:30:00
1.072
1.0749
1.0601
1.0628
76,776.03
2021-01-02 09:44:59.999
81,899.519412
325
14,441.16
15,423.132203
0
2021-01-02 09:45:00
1.0648
1.072
1.0511
1.0521
151,683.75
2021-01-02 09:59:59.999
160,531.407205
651
57,739.39
61,148.158428
0
2021-01-02 10:00:00
1.0521
1.0596
1.0262
1.0436
477,871.73
2021-01-02 10:14:59.999
498,425.154776
1,339
184,612.14
192,624.502356
0
2021-01-02 10:15:00
1.0438
1.0596
1.0325
1.0481
162,671.43
2021-01-02 10:29:59.999
170,087.125589
899
72,863.94
76,362.275338
0
2021-01-02 10:30:00
1.0482
1.06
1.046
1.0598
81,154.86
2021-01-02 10:44:59.999
85,672.654108
539
51,993.59
54,898.715066
0
2021-01-02 10:45:00
1.0598
1.0687
1.0558
1.0573
75,099.17
2021-01-02 10:59:59.999
79,834.351657
648
29,148.73
30,959.620357
0
2021-01-02 11:00:00
1.0573
1.078
1.0571
1.072
120,260.89
2021-01-02 11:14:59.999
128,806.175545
653
72,791.7
78,022.046541
0
2021-01-02 11:15:00
1.072
1.0726
1.058
1.0586
66,349.02
2021-01-02 11:29:59.999
70,661.834574
415
35,574.41
37,869.515199
0
2021-01-02 11:30:00
1.0591
1.0725
1.0574
1.0619
36,811.43
2021-01-02 11:44:59.999
39,109.838324
263
13,798.45
14,668.465326
0
2021-01-02 11:45:00
1.0635
1.075
1.0621
1.07
57,183
2021-01-02 11:59:59.999
61,174.175241
403
32,322.66
34,581.130135
0
2021-01-02 12:00:00
1.0691
1.0782
1.0689
1.073
87,708.29
2021-01-02 12:14:59.999
94,142.930444
393
57,597.52
61,810.026165
0
2021-01-02 12:15:00
1.0716
1.0795
1.0622
1.079
79,069.84
2021-01-02 12:29:59.999
84,464.751742
464
30,424.68
32,518.329204
0
2021-01-02 12:30:00
1.0773
1.0951
1.07
1.0833
124,386.32
2021-01-02 12:44:59.999
134,740.5295
888
67,767.15
73,500.827052
0
2021-01-02 12:45:00
1.0834
1.0894
1.0701
1.0865
98,218.89
2021-01-02 12:59:59.999
106,149.186852
573
34,460.39
37,286.977632
0
2021-01-02 13:00:00
1.0865
1.0887
1.0724
1.0823
97,771.56
2021-01-02 13:14:59.999
105,611.599958
500
37,365.25
40,391.7021
0
2021-01-02 13:15:00
1.0823
1.095
1.08
1.09
161,142.13
2021-01-02 13:29:59.999
175,299.217562
560
115,247.44
125,356.695018
0
2021-01-02 13:30:00
1.0895
1.1091
1.0895
1.0973
179,172.36
2021-01-02 13:44:59.999
197,090.227374
818
86,402.73
94,976.158745
0
2021-01-02 13:45:00
1.0945
1.107
1.0925
1.1067
99,745.56
2021-01-02 13:59:59.999
109,801.606631
527
49,574.13
54,617.071207
0
2021-01-02 14:00:00
1.1067
1.107
1.0872
1.091
77,069.6
2021-01-02 14:14:59.999
84,508.797796
446
30,509.46
33,450.617025
0
2021-01-02 14:15:00
1.0885
1.0909
1.0604
1.085
208,504.16
2021-01-02 14:29:59.999
224,167.469234
908
88,572.91
95,400.607288
0
2021-01-02 14:30:00
1.0852
1.0959
1.0759
1.0799
102,825.35
2021-01-02 14:44:59.999
111,312.695869
505
41,078.95
44,428.889148
0
2021-01-02 14:45:00
1.0799
1.0873
1.0794
1.0867
50,578.67
2021-01-02 14:59:59.999
54,756.485343
195
19,458.59
21,062.558356
0
2021-01-02 15:00:00
1.0857
1.1149
1.08
1.1149
134,205.71
2021-01-02 15:14:59.999
146,990.5642
711
74,917.97
82,165.196014
0
2021-01-02 15:15:00
1.1114
1.1323
1.1113
1.1229
312,800.73
2021-01-02 15:29:59.999
352,093.06117
1,334
171,442.58
193,046.434668
0
2021-01-02 15:30:00
1.1246
1.1284
1.1075
1.1078
121,144.61
2021-01-02 15:44:59.999
135,188.83854
695
62,981.14
70,368.995024
0
2021-01-02 15:45:00
1.1096
1.1197
1.0925
1.1091
149,686
2021-01-02 15:59:59.999
165,281.672326
795
76,300.74
84,285.447274
0
2021-01-02 16:00:00
1.1096
1.1231
1.1017
1.119
116,618.38
2021-01-02 16:14:59.999
129,386.126372
579
58,593.01
64,985.942154
0
2021-01-02 16:15:00
1.122
1.1323
1.1184
1.1298
174,367.97
2021-01-02 16:29:59.999
196,433.343756
628
96,256.67
108,524.153392
0
2021-01-02 16:30:00
1.1298
1.1299
1.097
1.097
314,261.99
2021-01-02 16:44:59.999
349,946.747788
1,051
93,584.1
104,288.743691
0
2021-01-02 16:45:00
1.0969
1.1069
1.0894
1.092
138,330.46
2021-01-02 16:59:59.999
151,697.664955
606
50,523.97
55,441.767704
0
2021-01-02 17:00:00
1.0901
1.1311
1.0805
1.1117
387,911.12
2021-01-02 17:14:59.999
427,435.108558
1,348
172,872.22
191,259.47251
0
2021-01-02 17:15:00
1.1117
1.1215
1.0874
1.0949
118,076.73
2021-01-02 17:29:59.999
130,065.074937
677
49,509.14
54,553.266061
0
2021-01-02 17:30:00
1.0934
1.0965
1.0844
1.0872
120,241.24
2021-01-02 17:44:59.999
131,033.262412
463
45,848.26
49,991.000235
0
2021-01-02 17:45:00
1.0872
1.0938
1.08
1.0853
93,332.43
2021-01-02 17:59:59.999
101,547.748225
440
37,906.4
41,255.263984
0
2021-01-02 18:00:00
1.087
1.0996
1.0838
1.0932
57,324.41
2021-01-02 18:14:59.999
62,586.55987
489
24,235.17
26,494.439141
0
2021-01-02 18:15:00
1.0944
1.0998
1.085
1.0922
85,723.99
2021-01-02 18:29:59.999
93,628.951583
498
37,596.17
41,097.825855
0
2021-01-02 18:30:00
1.0908
1.0932
1.071
1.0844
169,664.47
2021-01-02 18:44:59.999
183,296.326765
766
83,327.96
89,993.529468
0
2021-01-02 18:45:00
1.0844
1.0877
1.075
1.0826
91,828.36
2021-01-02 18:59:59.999
99,210.584933
426
37,514.56
40,554.25627
0
2021-01-02 19:00:00
1.082
1.0825
1.05
1.0674
229,458.21
2021-01-02 19:14:59.999
244,635.959274
933
75,444.54
80,549.328075
0
2021-01-02 19:15:00
1.0674
1.085
1.0669
1.083
99,385.62
2021-01-02 19:29:59.999
107,113.674865
359
69,965.39
75,523.493993
0
2021-01-02 19:30:00
1.084
1.0889
1.0815
1.0857
26,169.54
2021-01-02 19:44:59.999
28,407.803988
180
12,933.47
14,037.637728
0
2021-01-02 19:45:00
1.086
1.0894
1.0678
1.069
94,889.14
2021-01-02 19:59:59.999
102,503.428477
612
45,531.23
49,204.898629
0
2021-01-02 20:00:00
1.0713
1.0734
1.0456
1.0543
131,328.18
2021-01-02 20:14:59.999
139,381.943856
730
58,466.93
62,162.891845
0
2021-01-02 20:15:00
1.0555
1.06
1.05
1.0524
126,644.04
2021-01-02 20:29:59.999
133,459.819954
606
44,969.23
47,426.630905
0
2021-01-02 20:30:00
1.0543
1.0587
1.0383
1.0537
138,440.01
2021-01-02 20:44:59.999
145,076.128193
589
47,408.13
49,716.839957
0
2021-01-02 20:45:00
1.0537
1.054
1.0083
1.0233
562,689.1
2021-01-02 20:59:59.999
576,421.724827
2,325
209,856.09
215,581.027984
0
2021-01-02 21:00:00
1.026
1.0352
1
1.0054
394,696.3
2021-01-02 21:14:59.999
400,190.984774
1,788
114,682.51
116,669.260159
0
2021-01-02 21:15:00
1.0066
1.039
1.0066
1.0364
171,931.43
2021-01-02 21:29:59.999
176,460.483296
750
77,354.99
79,473.852808
0
2021-01-02 21:30:00
1.0389
1.0389
1.0188
1.0258
270,817.6
2021-01-02 21:44:59.999
278,833.284169
890
118,800.57
122,075.732141
0
2021-01-02 21:45:00
1.0256
1.0432
1.0239
1.034
79,747.34
2021-01-02 21:59:59.999
82,252.192197
297
36,934.68
38,202.921648
0
2021-01-02 22:00:00
1.0345
1.0425
1.03
1.04
60,815.5
2021-01-02 22:14:59.999
63,120.554806
291
19,178.74
19,880.891469
0
2021-01-02 22:15:00
1.04
1.0579
1.039
1.0579
79,648.66
2021-01-02 22:29:59.999
83,327.247815
382
28,562.31
29,935.902437
0
2021-01-02 22:30:00
1.058
1.0709
1.0368
1.0438
272,253.89
2021-01-02 22:44:59.999
287,354.235987
980
103,126.4
108,695.165849
0
2021-01-02 22:45:00
1.0436
1.05
1.0287
1.0408
104,156.82
2021-01-02 22:59:59.999
108,264.368925
644
57,455.88
59,759.215415
0
2021-01-02 23:00:00
1.0407
1.045
1.0188
1.0351
126,838.72
2021-01-02 23:14:59.999
130,805.146495
718
64,885.13
66,800.448314
0
2021-01-02 23:15:00
1.0353
1.0394
1.026
1.0285
31,916.75
2021-01-02 23:29:59.999
32,999.478847
201
11,489.44
11,881.234951
0
2021-01-02 23:30:00
1.0285
1.0388
1.0093
1.0241
231,267.17
2021-01-02 23:44:59.999
236,187.935825
671
103,389.44
105,920.265302
0
2021-01-02 23:45:00
1.0241
1.0286
1.0214
1.025
32,200.69
2021-01-02 23:59:59.999
33,059.167051
99
21,262.46
21,826.026011
0