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
2021-01-06 02:00:00
1.2001
1.23
1.2
1.2228
127,649.85
2021-01-06 02:14:59.999
155,328.161959
661
71,333.57
86,695.226947
0
2021-01-06 02:15:00
1.2204
1.241
1.2198
1.2225
217,006.31
2021-01-06 02:29:59.999
266,816.879638
930
111,950.67
137,621.60428
0
2021-01-06 02:30:00
1.2243
1.2385
1.211
1.2327
191,618.03
2021-01-06 02:44:59.999
234,912.456646
901
114,225.05
140,024.449006
0
2021-01-06 02:45:00
1.232
1.2393
1.227
1.2329
41,044.3
2021-01-06 02:59:59.999
50,629.162769
169
15,948.11
19,683.132646
0
2021-01-06 03:00:00
1.2329
1.2386
1.2111
1.2175
81,210.75
2021-01-06 03:14:59.999
99,415.038413
405
38,967.93
47,672.572473
0
2021-01-06 03:15:00
1.2167
1.219
1.201
1.2097
92,828.11
2021-01-06 03:29:59.999
112,313.59415
288
27,628.59
33,464.207532
0
2021-01-06 03:30:00
1.2115
1.2167
1.1987
1.2119
113,784.3
2021-01-06 03:44:59.999
137,056.115194
426
67,908.61
81,741.878285
0
2021-01-06 03:45:00
1.2103
1.235
1.2088
1.2153
80,260.94
2021-01-06 03:59:59.999
97,547.96256
417
51,442.46
62,619.941766
0
2021-01-06 04:00:00
1.2184
1.23
1.213
1.2284
56,709.64
2021-01-06 04:14:59.999
69,296.416019
312
26,949.84
32,965.643502
0
2021-01-06 04:15:00
1.2303
1.2438
1.2188
1.2416
172,876.3
2021-01-06 04:29:59.999
212,934.861632
641
103,151.58
127,133.722964
0
2021-01-06 04:30:00
1.2421
1.2472
1.2051
1.2051
205,854.63
2021-01-06 04:44:59.999
253,055.823727
702
97,132.99
119,408.67089
0
2021-01-06 04:45:00
1.2074
1.2228
1.2053
1.2203
87,871.2
2021-01-06 04:59:59.999
106,585.14629
516
49,015.24
59,476.51507
0
2021-01-06 05:00:00
1.2203
1.224
1.218
1.218
51,910.58
2021-01-06 05:14:59.999
63,346.131459
396
32,826.17
40,060.458703
0
2021-01-06 05:15:00
1.2202
1.2212
1.2
1.2078
178,495.13
2021-01-06 05:29:59.999
216,678.933882
700
113,790.55
138,228.243187
0
2021-01-06 05:30:00
1.2079
1.2157
1.2028
1.205
59,934.15
2021-01-06 05:44:59.999
72,376.542638
284
25,533.88
30,850.386572
0
2021-01-06 05:45:00
1.2062
1.2189
1.2024
1.2179
23,521.51
2021-01-06 05:59:59.999
28,543.349196
154
12,190.92
14,784.68451
0
2021-01-06 06:00:00
1.2179
1.2496
1.2124
1.2326
112,149.75
2021-01-06 06:14:59.999
137,353.189093
546
92,869.32
113,741.752918
0
2021-01-06 06:15:00
1.2332
1.248
1.2322
1.2425
101,119.64
2021-01-06 06:29:59.999
125,509.0248
428
37,706.39
46,815.256612
0
2021-01-06 06:30:00
1.2449
1.245
1.2225
1.2261
109,201.4
2021-01-06 06:44:59.999
134,761.174354
524
49,145.23
60,666.610413
0
2021-01-06 06:45:00
1.2261
1.2518
1.2251
1.2512
86,495.92
2021-01-06 06:59:59.999
107,453.024558
476
64,625.56
80,291.195031
0
2021-01-06 07:00:00
1.2512
1.2512
1.2385
1.2393
91,380.02
2021-01-06 07:14:59.999
113,628.300704
379
39,042.08
48,578.254044
0
2021-01-06 07:15:00
1.2393
1.242
1.2295
1.2329
57,939.3
2021-01-06 07:29:59.999
71,532.653498
313
27,609.76
34,050.339368
0
2021-01-06 07:30:00
1.233
1.2376
1.2161
1.221
60,622.54
2021-01-06 07:44:59.999
74,366.370259
424
20,033.8
24,552.351307
0
2021-01-06 07:45:00
1.2216
1.2336
1.2056
1.231
82,198.3
2021-01-06 07:59:59.999
100,107.934487
660
32,696.85
39,865.55824
0
2021-01-06 08:00:00
1.2328
1.2609
1.231
1.2503
205,124.03
2021-01-06 08:14:59.999
255,922.434766
824
125,802.64
157,031.607869
0
2021-01-06 08:15:00
1.2501
1.2545
1.2252
1.2275
162,501.93
2021-01-06 08:29:59.999
201,934.069599
707
100,334.94
124,713.680867
0
2021-01-06 08:30:00
1.2275
1.251
1.2225
1.251
78,242.15
2021-01-06 08:44:59.999
96,991.024708
708
51,673.3
64,151.577178
0
2021-01-06 08:45:00
1.2509
1.36
1.2509
1.3414
1,444,711.62
2021-01-06 08:59:59.999
1,906,315.33137
4,432
696,667.35
919,028.273299
0
2021-01-06 09:00:00
1.3415
1.3527
1.2765
1.2816
895,094.49
2021-01-06 09:14:59.999
1,176,410.087338
3,894
487,969.38
642,109.5049
0
2021-01-06 09:15:00
1.2817
1.2996
1.267
1.2884
324,747.13
2021-01-06 09:29:59.999
416,505.313662
2,085
161,662.61
207,276.127289
0
2021-01-06 09:30:00
1.2892
1.3252
1.2857
1.3182
314,502.95
2021-01-06 09:44:59.999
409,357.160731
2,284
194,906.34
253,713.764376
0
2021-01-06 09:45:00
1.3171
1.318
1.2895
1.3079
136,067.81
2021-01-06 09:59:59.999
176,787.522074
932
62,442.98
81,169.118319
0
2021-01-06 10:00:00
1.3097
1.346
1.3072
1.3243
282,102.34
2021-01-06 10:14:59.999
374,985.705122
1,330
204,950.69
272,529.417077
0
2021-01-06 10:15:00
1.3249
1.338
1.317
1.3272
179,866.15
2021-01-06 10:29:59.999
238,818.298376
620
107,648.38
143,093.968506
0
2021-01-06 10:30:00
1.3266
1.3538
1.3224
1.3472
279,973.54
2021-01-06 10:44:59.999
375,024.071349
834
197,691.38
264,929.972087
0
2021-01-06 10:45:00
1.346
1.3531
1.323
1.34
164,865.84
2021-01-06 10:59:59.999
221,024.101602
689
85,045.87
114,032.761248
0
2021-01-06 11:00:00
1.338
1.3443
1.2319
1.2889
1,630,065.44
2021-01-06 11:14:59.999
2,085,180.914573
4,630
1,083,220.55
1,382,266.349339
0
2021-01-06 11:15:00
1.2871
1.3186
1.2765
1.3184
258,057.23
2021-01-06 11:29:59.999
335,492.334349
1,548
147,102.98
191,418.096387
0
2021-01-06 11:30:00
1.3184
1.3192
1.29
1.2924
171,398.56
2021-01-06 11:44:59.999
223,039.740471
1,260
59,031.87
76,847.618482
0
2021-01-06 11:45:00
1.292
1.3131
1.2904
1.3131
100,511.76
2021-01-06 11:59:59.999
130,770.627124
734
53,223.77
69,325.741909
0
2021-01-06 12:00:00
1.3107
1.3257
1.2811
1.296
193,633.51
2021-01-06 12:14:59.999
251,632.111326
1,301
86,578.18
112,370.924037
0
2021-01-06 12:15:00
1.2949
1.3037
1.2843
1.2922
86,943.76
2021-01-06 12:29:59.999
112,293.801151
630
42,006.36
54,286.295321
0
2021-01-06 12:30:00
1.2922
1.299
1.273
1.2736
143,552.13
2021-01-06 12:44:59.999
185,102.988834
849
78,819.57
101,561.513781
0
2021-01-06 12:45:00
1.2736
1.2955
1.272
1.2935
108,814.71
2021-01-06 12:59:59.999
139,580.51312
555
67,047.75
85,971.924864
0
2021-01-06 13:00:00
1.2947
1.3278
1.2921
1.3
188,778.18
2021-01-06 13:14:59.999
247,151.435628
1,340
100,582.52
131,709.240705
0
2021-01-06 13:15:00
1.3
1.3196
1.28
1.3153
141,400.03
2021-01-06 13:29:59.999
183,350.026655
993
79,779.11
103,632.4163
0
2021-01-06 13:30:00
1.316
1.3298
1.3
1.3135
173,259.36
2021-01-06 13:44:59.999
227,781.466407
1,072
109,817.09
144,414.112532
0
2021-01-06 13:45:00
1.3106
1.3298
1.2978
1.3298
106,452.66
2021-01-06 13:59:59.999
140,254.557746
791
57,913.18
76,375.038865
0
2021-01-06 14:00:00
1.3273
1.3298
1.3005
1.3067
91,506.15
2021-01-06 14:14:59.999
120,105.349677
625
38,047.74
49,955.283765
0
2021-01-06 14:15:00
1.3033
1.3105
1.302
1.3066
106,093.22
2021-01-06 14:29:59.999
138,798.571407
361
79,566.61
104,126.687235
0
2021-01-06 14:30:00
1.3066
1.3312
1.2981
1.33
247,639.9
2021-01-06 14:44:59.999
324,954.60658
815
166,551.05
218,806.817499
0
2021-01-06 14:45:00
1.33
1.3629
1.3215
1.352
493,871.5
2021-01-06 14:59:59.999
664,964.683814
2,496
315,966.69
425,704.177355
0
2021-01-06 15:00:00
1.3534
1.42
1.3301
1.4085
695,859.63
2021-01-06 15:14:59.999
959,571.083632
3,661
474,722.28
655,808.888747
0
2021-01-06 15:15:00
1.4085
1.456
1.3666
1.4018
1,243,446.39
2021-01-06 15:29:59.999
1,762,087.243426
5,921
568,780.51
807,426.200077
0
2021-01-06 15:30:00
1.4018
1.4435
1.4018
1.4302
587,509.16
2021-01-06 15:44:59.999
836,644.438203
3,644
305,538.32
434,946.497623
0
2021-01-06 15:45:00
1.4301
1.4467
1.4104
1.4287
438,592.8
2021-01-06 15:59:59.999
627,213.537807
2,736
234,710.46
335,996.234322
0
2021-01-06 16:00:00
1.4277
1.5
1.4277
1.473
782,570.35
2021-01-06 16:14:59.999
1,142,558.263294
3,079
542,897.77
793,019.316954
0
2021-01-06 16:15:00
1.473
1.524
1.4635
1.4933
834,566.98
2021-01-06 16:29:59.999
1,248,985.547031
3,305
451,864.65
676,088.608631
0
2021-01-06 16:30:00
1.49
1.4912
1.45
1.4612
520,627.88
2021-01-06 16:44:59.999
763,846.359639
2,032
253,096.91
371,548.449557
0
2021-01-06 16:45:00
1.4635
1.47
1.4255
1.4652
542,919.51
2021-01-06 16:59:59.999
788,122.276435
1,857
223,582.19
324,922.961548
0
2021-01-06 17:00:00
1.4627
1.4782
1.4549
1.4671
222,723.95
2021-01-06 17:14:59.999
326,642.474667
770
119,262.4
174,861.679011
0
2021-01-06 17:15:00
1.4671
1.5101
1.4654
1.5091
215,392.7
2021-01-06 17:29:59.999
320,076.582193
948
142,998.67
212,505.687015
0
2021-01-06 17:30:00
1.5071
1.5269
1.4852
1.5066
385,315.92
2021-01-06 17:44:59.999
581,751.995287
2,202
193,330.09
291,804.952309
0
2021-01-06 17:45:00
1.5051
1.5074
1.4455
1.4842
293,380.28
2021-01-06 17:59:59.999
433,484.121982
2,025
106,351.89
157,225.088279
0
2021-01-06 18:00:00
1.486
1.5022
1.4598
1.463
188,122.43
2021-01-06 18:14:59.999
278,475.65396
1,179
111,777
165,563.620638
0
2021-01-06 18:15:00
1.4631
1.4734
1.4452
1.4452
258,735.98
2021-01-06 18:29:59.999
378,067.248908
1,274
118,408.87
173,084.274856
0
2021-01-06 18:30:00
1.4474
1.5
1.4151
1.4741
554,671.4
2021-01-06 18:44:59.999
804,739.730252
2,681
246,619.01
359,257.861424
0
2021-01-06 18:45:00
1.473
1.4772
1.4483
1.4653
158,539.58
2021-01-06 18:59:59.999
231,835.229917
1,136
74,204.6
108,713.837339
0
2021-01-06 19:00:00
1.4653
1.48
1.4255
1.4378
272,674.93
2021-01-06 19:14:59.999
394,709.090627
1,284
122,238.83
177,135.611335
0
2021-01-06 19:15:00
1.438
1.4631
1.4212
1.4616
204,252.06
2021-01-06 19:29:59.999
295,183.010543
1,354
113,887.68
164,409.769589
0
2021-01-06 19:30:00
1.4583
1.4602
1.422
1.4265
167,820.35
2021-01-06 19:44:59.999
241,292.605031
621
57,293.08
82,346.941961
0
2021-01-06 19:45:00
1.4222
1.4348
1.3762
1.3763
262,009.81
2021-01-06 19:59:59.999
368,317.336509
1,269
79,482.09
112,096.039691
0
2021-01-06 20:00:00
1.3797
1.4137
1.3228
1.3305
545,696.75
2021-01-06 20:14:59.999
738,160.147221
2,800
240,065.49
324,587.602243
0
2021-01-06 20:15:00
1.3306
1.4135
1.3279
1.4056
327,949.74
2021-01-06 20:29:59.999
449,813.825673
1,402
205,378.38
281,717.227384
0
2021-01-06 20:30:00
1.4105
1.4165
1.3667
1.3895
301,560.01
2021-01-06 20:44:59.999
420,666.398624
1,112
128,694.55
179,651.755994
0
2021-01-06 20:45:00
1.3871
1.4197
1.3835
1.3989
201,008.19
2021-01-06 20:59:59.999
281,253.022066
881
129,454.91
181,211.586009
0
2021-01-06 21:00:00
1.3989
1.41
1.3704
1.4054
207,207.87
2021-01-06 21:14:59.999
288,933.965823
820
100,516.12
140,111.684221
0
2021-01-06 21:15:00
1.4058
1.4169
1.3885
1.3976
93,970.18
2021-01-06 21:29:59.999
131,565.632825
476
38,002.29
53,292.867905
0
2021-01-06 21:30:00
1.395
1.42
1.3942
1.402
138,841.72
2021-01-06 21:44:59.999
195,754.477315
713
93,307.37
131,686.853486
0
2021-01-06 21:45:00
1.4002
1.4156
1.3817
1.3903
111,300.64
2021-01-06 21:59:59.999
155,848.000555
500
32,105.89
44,965.6752
0
2021-01-06 22:00:00
1.3916
1.4059
1.3836
1.3984
100,362.27
2021-01-06 22:14:59.999
140,201.319707
465
32,035.58
44,725.313419
0
2021-01-06 22:15:00
1.3983
1.43
1.3981
1.4299
145,782.08
2021-01-06 22:29:59.999
205,688.871043
734
121,669.75
171,655.718703
0
2021-01-06 22:30:00
1.4299
1.4439
1.4107
1.4395
211,249.72
2021-01-06 22:44:59.999
302,538.974274
1,288
96,704.94
138,618.269977
0
2021-01-06 22:45:00
1.4373
1.458
1.4205
1.4408
184,670.51
2021-01-06 22:59:59.999
266,785.220419
1,255
98,123.3
141,779.825022
0
2021-01-06 23:00:00
1.4409
1.4699
1.4364
1.4651
268,186.64
2021-01-06 23:14:59.999
391,015.385659
1,126
154,914.03
225,626.307941
0
2021-01-06 23:15:00
1.4651
1.4844
1.4499
1.473
342,069.46
2021-01-06 23:29:59.999
501,975.637777
1,024
185,111.3
271,786.788286
0
2021-01-06 23:30:00
1.4717
1.5
1.4702
1.4997
326,330.07
2021-01-06 23:44:59.999
485,706.421085
1,328
188,910.27
281,415.37067
0
2021-01-06 23:45:00
1.4997
1.5234
1.4902
1.51
530,604.73
2021-01-06 23:59:59.999
800,903.801155
2,067
318,017.96
479,701.481663
0
2021-01-07 00:00:00
1.5109
1.549
1.4382
1.4835
862,151.89
2021-01-07 00:14:59.999
1,290,333.40351
4,427
413,954.8
622,091.759952
0
2021-01-07 00:15:00
1.482
1.497
1.4571
1.4771
193,194.06
2021-01-07 00:29:59.999
285,736.793367
965
96,195.3
142,298.210941
0
2021-01-07 00:30:00
1.4766
1.4879
1.466
1.4783
139,360.92
2021-01-07 00:44:59.999
206,049.682459
615
78,527.8
116,125.88933
0
2021-01-07 00:45:00
1.4796
1.4881
1.4207
1.435
376,608.39
2021-01-07 00:59:59.999
548,347.327059
1,856
185,185.34
270,226.212761
0
2021-01-07 01:00:00
1.4347
1.4505
1.4
1.4056
362,282.56
2021-01-07 01:14:59.999
515,296.482184
2,029
156,335.17
222,554.123169
0
2021-01-07 01:15:00
1.4052
1.4329
1.4042
1.4103
209,636.33
2021-01-07 01:29:59.999
296,924.098844
1,279
83,613.1
118,265.047872
0
2021-01-07 01:30:00
1.4083
1.4344
1.4033
1.4323
130,181.2
2021-01-07 01:44:59.999
184,945.596733
719
71,057.17
101,033.14345
0
2021-01-07 01:45:00
1.4341
1.44
1.4156
1.4364
74,766.94
2021-01-07 01:59:59.999
106,641.5352
545
44,682.71
63,800.412958
0
2021-01-07 02:00:00
1.4394
1.4432
1.41
1.4175
99,809.19
2021-01-07 02:14:59.999
142,611.194432
862
45,100.09
64,452.684906
0
2021-01-07 02:15:00
1.4172
1.4189
1.3644
1.4026
381,072.15
2021-01-07 02:29:59.999
530,980.453638
1,557
165,595.69
230,820.612861
0
2021-01-07 02:30:00
1.4025
1.4277
1.3999
1.4123
102,877.86
2021-01-07 02:44:59.999
145,332.000047
608
59,458.11
84,036.354152
0
2021-01-07 02:45:00
1.411
1.4344
1.4
1.4344
186,915.5
2021-01-07 02:59:59.999
264,749.258833
797
85,833.47
121,555.012785
0