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
2021-01-05 01:00:00
1.0542
1.0679
1.0511
1.0594
60,612.09
2021-01-05 01:14:59.999
64,240.275174
353
36,147.38
38,307.928289
0
2021-01-05 01:15:00
1.0585
1.0592
1.045
1.0547
110,694.62
2021-01-05 01:29:59.999
116,232.612065
559
44,059.29
46,273.364093
0
2021-01-05 01:30:00
1.0562
1.0701
1.0454
1.0517
106,110.2
2021-01-05 01:44:59.999
111,777.918252
668
65,340.44
68,904.888886
0
2021-01-05 01:45:00
1.0512
1.0631
1.0478
1.0625
38,025.44
2021-01-05 01:59:59.999
40,156.827974
312
27,631.25
29,184.67994
0
2021-01-05 02:00:00
1.0625
1.0626
1.0553
1.0568
21,421.78
2021-01-05 02:14:59.999
22,706.646157
190
7,247.87
7,681.972624
0
2021-01-05 02:15:00
1.0579
1.0626
1.0557
1.0575
27,332.93
2021-01-05 02:29:59.999
28,957.369618
300
12,223.35
12,937.522894
0
2021-01-05 02:30:00
1.0574
1.0655
1.0538
1.0609
45,310.67
2021-01-05 02:44:59.999
47,971.949664
346
20,632.49
21,858.370744
0
2021-01-05 02:45:00
1.0614
1.0671
1.056
1.0574
95,042.42
2021-01-05 02:59:59.999
100,861.316122
542
54,193.41
57,567.328711
0
2021-01-05 03:00:00
1.0561
1.0679
1.0552
1.064
36,678.62
2021-01-05 03:14:59.999
38,942.580895
284
19,470.16
20,679.968261
0
2021-01-05 03:15:00
1.064
1.0656
1.0211
1.0211
108,495.98
2021-01-05 03:29:59.999
113,221.429443
753
40,513.1
42,274.814827
0
2021-01-05 03:30:00
1.0226
1.0491
1.022
1.035
146,520.85
2021-01-05 03:44:59.999
151,706.262173
608
89,566.24
92,543.61735
0
2021-01-05 03:45:00
1.0336
1.0439
1.0164
1.0188
155,027.69
2021-01-05 03:59:59.999
159,528.31356
941
58,211.64
59,875.890966
0
2021-01-05 04:00:00
1.0188
1.0377
1.0111
1.0142
93,330.98
2021-01-05 04:14:59.999
95,422.513311
724
39,792.27
40,708.271337
0
2021-01-05 04:15:00
1.0131
1.0353
1.0111
1.025
47,306.92
2021-01-05 04:29:59.999
48,383.912467
430
22,212.66
22,684.949508
0
2021-01-05 04:30:00
1.025
1.0476
1.0248
1.0441
28,911.65
2021-01-05 04:44:59.999
30,014.474478
318
15,967.83
16,574.914003
0
2021-01-05 04:45:00
1.0455
1.0464
1.02
1.02
40,603.83
2021-01-05 04:59:59.999
41,809.888432
191
27,971.31
28,722.57888
0
2021-01-05 05:00:00
1.0201
1.0375
1.0175
1.0318
27,692.24
2021-01-05 05:14:59.999
28,514.273634
235
14,303.36
14,712.984562
0
2021-01-05 05:15:00
1.03
1.0316
1.0127
1.0256
22,471.18
2021-01-05 05:29:59.999
22,959.117806
319
7,746.53
7,904.032475
0
2021-01-05 05:30:00
1.0229
1.0278
1.0161
1.0164
51,711.16
2021-01-05 05:44:59.999
52,853.117418
299
16,682.86
17,050.712621
0
2021-01-05 05:45:00
1.0176
1.0195
0.98
1.0059
389,015.09
2021-01-05 05:59:59.999
386,809.19979
980
75,724.12
75,546.412241
0
2021-01-05 06:00:00
1.004
1.0124
0.9977
1.0035
73,328.2
2021-01-05 06:14:59.999
73,769.305808
304
36,516
36,749.286664
0
2021-01-05 06:15:00
1.0046
1.0196
1.0014
1.0113
49,444.65
2021-01-05 06:29:59.999
49,951.766167
237
27,013.75
27,304.637642
0
2021-01-05 06:30:00
1.0117
1.0471
1.0117
1.0332
174,808.4
2021-01-05 06:44:59.999
180,906.2751
600
120,001.62
124,141.116545
0
2021-01-05 06:45:00
1.0331
1.05
1.0319
1.0352
145,342.26
2021-01-05 06:59:59.999
151,411.406885
490
74,736.51
77,843.18782
0
2021-01-05 07:00:00
1.0358
1.04
1.0179
1.0253
46,383.56
2021-01-05 07:14:59.999
47,642.916753
217
17,956.14
18,420.794524
0
2021-01-05 07:15:00
1.0262
1.0266
1.0181
1.0253
8,240.87
2021-01-05 07:29:59.999
8,418.942798
86
4,904.67
5,010.413081
0
2021-01-05 07:30:00
1.0253
1.0266
1.017
1.02
33,839.59
2021-01-05 07:44:59.999
34,499.870166
170
22,575.77
23,022.175122
0
2021-01-05 07:45:00
1.0199
1.0231
1.0087
1.0099
44,389.13
2021-01-05 07:59:59.999
45,095.903237
187
30,430.39
30,919.09482
0
2021-01-05 08:00:00
1.0106
1.038
1.0106
1.0316
93,163.01
2021-01-05 08:14:59.999
95,654.490486
653
58,445.35
59,970.864765
0
2021-01-05 08:15:00
1.0303
1.038
1.0237
1.03
59,173.02
2021-01-05 08:29:59.999
61,063.64792
280
32,331.1
33,365.944005
0
2021-01-05 08:30:00
1.0281
1.0331
1.0185
1.0185
30,451.49
2021-01-05 08:44:59.999
31,300.903876
200
14,483.86
14,893.498045
0
2021-01-05 08:45:00
1.0179
1.0258
1.0177
1.0218
17,364.04
2021-01-05 08:59:59.999
17,744.079305
209
8,996.5
9,185.853371
0
2021-01-05 09:00:00
1.0232
1.0393
1.0231
1.0345
57,987.37
2021-01-05 09:14:59.999
59,896.115473
445
39,792.06
41,098.599636
0
2021-01-05 09:15:00
1.034
1.0391
1.033
1.0383
32,092.53
2021-01-05 09:29:59.999
33,278.202692
283
17,324.94
17,969.036531
0
2021-01-05 09:30:00
1.0378
1.0501
1.0306
1.0413
151,250.61
2021-01-05 09:44:59.999
157,943.590229
541
62,173.09
64,891.039331
0
2021-01-05 09:45:00
1.0425
1.0476
1.0383
1.0452
75,807.86
2021-01-05 09:59:59.999
79,028.194746
406
31,474.53
32,851.661979
0
2021-01-05 10:00:00
1.0446
1.0493
1.038
1.0418
50,083.95
2021-01-05 10:14:59.999
52,288.953314
343
23,280.3
24,348.61958
0
2021-01-05 10:15:00
1.0417
1.139
1.0416
1.0968
1,548,686.38
2021-01-05 10:29:59.999
1,700,586.547813
5,825
896,019.2
984,542.740538
0
2021-01-05 10:30:00
1.0937
1.1129
1.0707
1.0875
674,850.8
2021-01-05 10:44:59.999
736,143.656237
3,228
366,230.33
400,198.159671
0
2021-01-05 10:45:00
1.0883
1.0943
1.0625
1.0825
410,135.23
2021-01-05 10:59:59.999
441,485.138766
1,982
223,169.57
240,032.463455
0
2021-01-05 11:00:00
1.0828
1.1
1.066
1.0939
257,773.8
2021-01-05 11:14:59.999
280,212.984993
1,268
112,474.02
122,289.75797
0
2021-01-05 11:15:00
1.0965
1.1
1.0819
1.0893
335,914.17
2021-01-05 11:29:59.999
366,651.753062
968
172,018.89
187,781.117848
0
2021-01-05 11:30:00
1.09
1.12
1.0888
1.1028
378,175.78
2021-01-05 11:44:59.999
416,469.336797
1,350
189,223.92
208,580.544659
0
2021-01-05 11:45:00
1.1026
1.127
1.0961
1.1188
291,495.58
2021-01-05 11:59:59.999
323,881.329248
909
138,962.24
154,580.233982
0
2021-01-05 12:00:00
1.1194
1.1296
1.0509
1.0962
527,321.95
2021-01-05 12:14:59.999
574,475.295501
2,181
223,138.06
244,120.871957
0
2021-01-05 12:15:00
1.0962
1.1114
1.09
1.0989
258,770.96
2021-01-05 12:29:59.999
284,870.202681
979
127,850.96
140,812.882339
0
2021-01-05 12:30:00
1.0988
1.1007
1.0505
1.0847
577,460.09
2021-01-05 12:44:59.999
621,073.425223
2,051
224,383.72
242,865.141244
0
2021-01-05 12:45:00
1.0848
1.1023
1.0626
1.0873
252,224.75
2021-01-05 12:59:59.999
273,447.792328
1,227
107,840.69
117,340.811837
0
2021-01-05 13:00:00
1.0889
1.1069
1.0884
1.1063
144,205.82
2021-01-05 13:14:59.999
158,715.96523
588
85,906.82
94,518.975685
0
2021-01-05 13:15:00
1.1063
1.12
1.0986
1.1151
248,443.17
2021-01-05 13:29:59.999
275,735.723146
764
111,992.33
124,300.153617
0
2021-01-05 13:30:00
1.1164
1.15
1.109
1.1384
562,794.69
2021-01-05 13:44:59.999
638,301.373016
1,694
292,799.45
332,718.987879
0
2021-01-05 13:45:00
1.1386
1.1499
1.12
1.1438
306,554.5
2021-01-05 13:59:59.999
348,397.633433
1,193
173,039.14
196,802.733572
0
2021-01-05 14:00:00
1.1483
1.15
1.0955
1.118
635,445.23
2021-01-05 14:14:59.999
712,415.175217
2,028
346,303.9
388,833.762842
0
2021-01-05 14:15:00
1.118
1.1294
1.1031
1.1183
246,927.27
2021-01-05 14:29:59.999
275,795.316548
965
141,879.23
158,601.541781
0
2021-01-05 14:30:00
1.12
1.1385
1.1199
1.1385
150,566.17
2021-01-05 14:44:59.999
169,777.403952
620
100,048.08
112,875.367142
0
2021-01-05 14:45:00
1.1385
1.16
1.127
1.1406
250,756.54
2021-01-05 14:59:59.999
286,386.835215
867
165,911.25
189,667.393167
0
2021-01-05 15:00:00
1.1435
1.1485
1.1281
1.1313
151,316.31
2021-01-05 15:14:59.999
172,446.679943
626
75,114.34
85,643.395606
0
2021-01-05 15:15:00
1.1339
1.17
1.1339
1.168
259,215.35
2021-01-05 15:29:59.999
299,323.835473
894
162,633.3
187,472.671415
0
2021-01-05 15:30:00
1.168
1.1752
1.154
1.154
385,324.95
2021-01-05 15:44:59.999
449,718.719586
1,104
148,974.5
174,019.231835
0
2021-01-05 15:45:00
1.1565
1.1793
1.1534
1.1782
226,080.03
2021-01-05 15:59:59.999
265,184.902968
879
128,744.46
150,957.854653
0
2021-01-05 16:00:00
1.1782
1.19
1.1593
1.1847
407,489.86
2021-01-05 16:14:59.999
479,374.250293
1,697
239,740.44
282,245.204731
0
2021-01-05 16:15:00
1.185
1.1898
1.176
1.186
177,641.1
2021-01-05 16:29:59.999
210,513.667768
711
94,599.92
112,133.336844
0
2021-01-05 16:30:00
1.1861
1.2101
1.185
1.2101
421,550.34
2021-01-05 16:44:59.999
505,386.912599
1,340
273,135.43
327,634.124175
0
2021-01-05 16:45:00
1.2101
1.2117
1.175
1.1827
281,921.11
2021-01-05 16:59:59.999
335,428.190987
929
153,525.48
182,592.396699
0
2021-01-05 17:00:00
1.1839
1.1881
1.16
1.1757
312,249.34
2021-01-05 17:14:59.999
366,536.099732
1,104
156,602.81
183,809.797245
0
2021-01-05 17:15:00
1.1756
1.1969
1.165
1.192
162,159.01
2021-01-05 17:29:59.999
191,373.932334
695
112,012.66
132,222.163623
0
2021-01-05 17:30:00
1.192
1.229
1.1906
1.2289
445,854.45
2021-01-05 17:44:59.999
541,913.298981
1,372
266,906.37
324,730.113883
0
2021-01-05 17:45:00
1.2289
1.2358
1.203
1.2325
272,440.49
2021-01-05 17:59:59.999
333,558.821574
1,153
153,326.25
187,903.622795
0
2021-01-05 18:00:00
1.23
1.248
1.2089
1.2298
372,434.47
2021-01-05 18:14:59.999
460,530.537864
1,326
199,114.05
246,423.452142
0
2021-01-05 18:15:00
1.23
1.231
1.2002
1.2225
317,188.55
2021-01-05 18:29:59.999
385,981.709479
972
165,945.56
201,854.92792
0
2021-01-05 18:30:00
1.2243
1.2432
1.2198
1.2345
240,980.89
2021-01-05 18:44:59.999
297,990.144757
788
102,915.38
127,252.604915
0
2021-01-05 18:45:00
1.2345
1.235
1.205
1.2109
222,110.1
2021-01-05 18:59:59.999
270,415.63552
824
106,203.25
129,158.387209
0
2021-01-05 19:00:00
1.2101
1.2181
1.1833
1.2048
467,507.31
2021-01-05 19:14:59.999
560,751.932995
1,809
236,452.69
283,931.422487
0
2021-01-05 19:15:00
1.2048
1.2051
1.1505
1.1682
403,117.53
2021-01-05 19:29:59.999
472,217.265515
1,733
160,640.01
188,236.655873
0
2021-01-05 19:30:00
1.1706
1.2148
1.1701
1.2027
273,364.15
2021-01-05 19:44:59.999
326,592.264964
1,586
151,228.54
180,516.429906
0
2021-01-05 19:45:00
1.1998
1.2101
1.1891
1.2009
151,311.03
2021-01-05 19:59:59.999
181,092.935532
845
85,695.35
102,542.276933
0
2021-01-05 20:00:00
1.2
1.2242
1.19
1.2181
189,940.38
2021-01-05 20:14:59.999
228,789.913055
951
114,205.74
137,696.958448
0
2021-01-05 20:15:00
1.2199
1.2273
1.205
1.2178
128,342.47
2021-01-05 20:29:59.999
155,949.355468
561
70,775.06
85,989.35821
0
2021-01-05 20:30:00
1.215
1.2239
1.2
1.2161
228,027.32
2021-01-05 20:44:59.999
276,539.407577
829
110,244.1
133,658.269199
0
2021-01-05 20:45:00
1.2184
1.219
1.2026
1.2143
110,613.16
2021-01-05 20:59:59.999
134,074.310456
386
50,812.09
61,607.842337
0
2021-01-05 21:00:00
1.2143
1.2279
1.2131
1.2265
50,765.6
2021-01-05 21:14:59.999
61,979.630594
325
34,813.06
42,512.203437
0
2021-01-05 21:15:00
1.2265
1.2323
1.2166
1.2236
90,899.14
2021-01-05 21:29:59.999
111,228.705705
377
48,708.51
59,607.300803
0
2021-01-05 21:30:00
1.2236
1.2485
1.2227
1.2461
167,206.74
2021-01-05 21:44:59.999
207,408.608895
613
98,353.95
121,898.603544
0
2021-01-05 21:45:00
1.2439
1.2459
1.2105
1.2277
207,123.25
2021-01-05 21:59:59.999
254,085.898568
800
111,747.9
137,080.994335
0
2021-01-05 22:00:00
1.2261
1.2484
1.2248
1.2394
108,556.48
2021-01-05 22:14:59.999
134,582.513723
521
49,772.93
61,645.973652
0
2021-01-05 22:15:00
1.2401
1.2437
1.2309
1.2405
83,934.1
2021-01-05 22:29:59.999
103,976.285587
293
37,650.53
46,675.458935
0
2021-01-05 22:30:00
1.2414
1.257
1.2386
1.242
366,064.24
2021-01-05 22:44:59.999
456,380.801071
1,254
247,764.09
308,816.36591
0
2021-01-05 22:45:00
1.2406
1.2791
1.2391
1.2749
399,170.92
2021-01-05 22:59:59.999
501,292.319638
1,193
281,135.25
353,139.455279
0
2021-01-05 23:00:00
1.276
1.38
1.268
1.282
933,617.66
2021-01-05 23:14:59.999
1,215,003.049374
3,561
576,273.76
753,937.304064
0
2021-01-05 23:15:00
1.2817
1.2856
1.2285
1.2544
572,254.79
2021-01-05 23:29:59.999
716,205.09016
2,393
272,435.95
340,845.493362
0
2021-01-05 23:30:00
1.2549
1.2631
1.2199
1.2429
260,082
2021-01-05 23:44:59.999
323,894.494798
1,178
124,102.75
154,482.121351
0
2021-01-05 23:45:00
1.2407
1.2696
1.2352
1.2501
259,728.85
2021-01-05 23:59:59.999
324,942.842183
982
116,918.54
146,167.584077
0
2021-01-06 00:00:00
1.2502
1.2763
1.2311
1.2634
370,022.35
2021-01-06 00:14:59.999
464,698.75545
1,544
166,868.36
209,551.48173
0
2021-01-06 00:15:00
1.2645
1.2674
1.2038
1.2362
392,492.12
2021-01-06 00:29:59.999
483,719.745779
1,388
211,861.72
260,946.082957
0
2021-01-06 00:30:00
1.236
1.2426
1.1885
1.2126
517,644.97
2021-01-06 00:44:59.999
626,739.391305
1,577
243,924.78
294,676.923128
0
2021-01-06 00:45:00
1.2142
1.2358
1.204
1.2187
229,478.43
2021-01-06 00:59:59.999
279,320.954877
863
127,646.61
155,323.059886
0
2021-01-06 01:00:00
1.2186
1.2225
1.2037
1.2126
139,233.92
2021-01-06 01:14:59.999
168,574.418292
529
77,061.36
93,277.967301
0
2021-01-06 01:15:00
1.2157
1.2313
1.2106
1.2214
189,839.9
2021-01-06 01:29:59.999
231,416.710614
865
79,600.45
97,054.782052
0
2021-01-06 01:30:00
1.2212
1.2249
1.2044
1.213
79,204.66
2021-01-06 01:44:59.999
96,047.050017
392
44,417.66
53,840.614561
0
2021-01-06 01:45:00
1.2139
1.2155
1.2
1.2
147,992.34
2021-01-06 01:59:59.999
178,389.575783
518
68,951.17
83,166.024694
0