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
2021-01-07 03:00:00
1.4317
1.4774
1.4301
1.467
593,936.43
2021-01-07 03:14:59.999
866,021.271194
1,831
258,605.26
377,859.427758
0
2021-01-07 03:15:00
1.4686
1.475
1.45
1.4663
190,440.59
2021-01-07 03:29:59.999
278,434.494988
896
100,159.44
146,713.107136
0
2021-01-07 03:30:00
1.4659
1.4828
1.4625
1.4823
144,841.67
2021-01-07 03:44:59.999
213,242.282928
636
83,429.33
122,874.579176
0
2021-01-07 03:45:00
1.4823
1.4883
1.4465
1.4496
194,788.74
2021-01-07 03:59:59.999
285,458.034176
927
84,199.59
123,444.686768
0
2021-01-07 04:00:00
1.4464
1.4598
1.445
1.4537
162,781.19
2021-01-07 04:14:59.999
236,156.555311
789
75,602.98
109,822.500235
0
2021-01-07 04:15:00
1.4542
1.4546
1.4426
1.4426
166,216.87
2021-01-07 04:29:59.999
240,475.945311
597
34,540.23
50,046.791711
0
2021-01-07 04:30:00
1.4431
1.4559
1.44
1.444
197,337.49
2021-01-07 04:44:59.999
284,866.834067
847
97,803.23
141,299.996795
0
2021-01-07 04:45:00
1.444
1.4555
1.44
1.4554
129,962.2
2021-01-07 04:59:59.999
188,181.708629
530
66,517.87
96,520.749645
0
2021-01-07 05:00:00
1.4545
1.4741
1.4536
1.4587
70,728.94
2021-01-07 05:14:59.999
103,478.555659
587
36,113.11
52,878.613725
0
2021-01-07 05:15:00
1.4563
1.4683
1.4529
1.4664
68,747.85
2021-01-07 05:29:59.999
100,407.568539
375
39,590.26
57,843.123618
0
2021-01-07 05:30:00
1.4655
1.49
1.46
1.4813
162,132.79
2021-01-07 05:44:59.999
239,165.37379
664
125,087.33
184,566.911613
0
2021-01-07 05:45:00
1.4812
1.489
1.47
1.4769
72,335.48
2021-01-07 05:59:59.999
107,014.273347
466
41,101.15
60,806.141495
0
2021-01-07 06:00:00
1.4776
1.4856
1.4461
1.4602
188,441.86
2021-01-07 06:14:59.999
276,065.231207
729
104,476.77
153,048.245915
0
2021-01-07 06:15:00
1.461
1.463
1.4402
1.4465
121,668.64
2021-01-07 06:29:59.999
176,844.469431
780
42,770.07
62,307.029202
0
2021-01-07 06:30:00
1.4468
1.4739
1.4408
1.4668
99,370.73
2021-01-07 06:44:59.999
145,701.071894
641
43,791
64,232.14609
0
2021-01-07 06:45:00
1.4654
1.4816
1.4609
1.4816
107,182.6
2021-01-07 06:59:59.999
157,894.128624
520
70,703.65
104,113.286777
0
2021-01-07 07:00:00
1.4824
1.4979
1.4723
1.4969
189,491.59
2021-01-07 07:14:59.999
282,224.752827
765
124,004.25
184,763.039191
0
2021-01-07 07:15:00
1.4972
1.4989
1.464
1.4653
98,895.66
2021-01-07 07:29:59.999
146,595.996648
668
43,942.54
65,151.882915
0
2021-01-07 07:30:00
1.4657
1.4733
1.4402
1.4568
173,787.48
2021-01-07 07:44:59.999
253,392.871063
1,183
61,975.07
90,423.331143
0
2021-01-07 07:45:00
1.4558
1.4568
1.4057
1.4321
275,895.22
2021-01-07 07:59:59.999
396,387.748975
1,115
77,097.47
110,609.429126
0
2021-01-07 08:00:00
1.4353
1.538
1.4321
1.4472
357,811.79
2021-01-07 08:14:59.999
526,797.382941
1,591
233,711.61
346,467.424024
0
2021-01-07 08:15:00
1.4472
1.4498
1.4001
1.4385
288,304.7
2021-01-07 08:29:59.999
408,899.631277
1,217
131,723.41
186,898.587213
0
2021-01-07 08:30:00
1.4382
1.4565
1.4285
1.4547
127,492.73
2021-01-07 08:44:59.999
184,146.476863
528
73,469.3
106,161.487905
0
2021-01-07 08:45:00
1.4548
1.4587
1.4489
1.452
74,728.58
2021-01-07 08:59:59.999
108,554.054405
278
16,869.84
24,519.494551
0
2021-01-07 09:00:00
1.452
1.46
1.4359
1.4359
179,476.38
2021-01-07 09:14:59.999
260,280.148081
590
118,454.74
171,904.433902
0
2021-01-07 09:15:00
1.4359
1.4571
1.4181
1.455
408,480.38
2021-01-07 09:29:59.999
584,678.406434
1,423
300,200.78
429,727.823579
0
2021-01-07 09:30:00
1.4548
1.459
1.4412
1.4584
76,617.56
2021-01-07 09:44:59.999
111,200.864407
370
48,463.2
70,370.496991
0
2021-01-07 09:45:00
1.455
1.4726
1.4499
1.4604
234,356.72
2021-01-07 09:59:59.999
342,459.698685
1,029
143,080.05
209,171.013388
0
2021-01-07 10:00:00
1.4611
1.4633
1.4441
1.455
122,163.76
2021-01-07 10:14:59.999
177,659.979184
503
46,740.8
68,053.198562
0
2021-01-07 10:15:00
1.455
1.455
1.4331
1.436
113,453.64
2021-01-07 10:29:59.999
163,931.869066
486
45,705.66
66,113.00261
0
2021-01-07 10:30:00
1.4331
1.4481
1.4326
1.441
79,580.95
2021-01-07 10:44:59.999
114,617.602442
430
38,554.67
55,534.267893
0
2021-01-07 10:45:00
1.4384
1.4523
1.4241
1.4255
109,142.21
2021-01-07 10:59:59.999
156,664.79221
711
57,263.28
82,290.502439
0
2021-01-07 11:00:00
1.4255
1.4594
1.4222
1.4582
175,342.95
2021-01-07 11:14:59.999
253,090.007616
904
91,113.36
131,495.241597
0
2021-01-07 11:15:00
1.4574
1.465
1.4527
1.4585
104,019.53
2021-01-07 11:29:59.999
151,890.421915
704
58,690.46
85,743.708742
0
2021-01-07 11:30:00
1.4589
1.4631
1.4511
1.4534
109,648
2021-01-07 11:44:59.999
159,651.903871
803
63,454.59
92,383.9571
0
2021-01-07 11:45:00
1.453
1.465
1.4508
1.4614
137,744.79
2021-01-07 11:59:59.999
201,051.775579
765
100,360.97
146,502.057897
0
2021-01-07 12:00:00
1.4621
1.518
1.4496
1.5029
471,584.22
2021-01-07 12:14:59.999
702,431.212372
2,207
262,453.22
390,431.387818
0
2021-01-07 12:15:00
1.5041
1.5697
1.4676
1.555
1,057,009.35
2021-01-07 12:29:59.999
1,620,297.67664
5,255
605,899.92
930,405.986929
0
2021-01-07 12:30:00
1.5555
1.6
1.52
1.5723
624,362.17
2021-01-07 12:44:59.999
977,556.229606
3,304
345,346.22
540,719.7043
0
2021-01-07 12:45:00
1.5742
1.58
1.5206
1.5534
495,312.53
2021-01-07 12:59:59.999
770,130.495776
2,316
279,675.91
435,568.698727
0
2021-01-07 13:00:00
1.5548
1.5548
1.498
1.5129
715,994.45
2021-01-07 13:14:59.999
1,085,868.410016
2,875
375,729.65
568,028.755674
0
2021-01-07 13:15:00
1.5129
1.5492
1.5076
1.5442
236,791.64
2021-01-07 13:29:59.999
363,030.446992
1,325
117,611.46
180,196.966748
0
2021-01-07 13:30:00
1.5449
1.6021
1.5212
1.5591
1,051,895.14
2021-01-07 13:44:59.999
1,649,100.332607
5,281
439,988.69
688,772.7913
0
2021-01-07 13:45:00
1.558
1.59
1.5332
1.5416
259,396.88
2021-01-07 13:59:59.999
403,554.519142
2,991
151,361.96
235,675.592462
0
2021-01-07 14:00:00
1.5416
1.5786
1.5265
1.5672
342,477.11
2021-01-07 14:14:59.999
530,305.392543
2,108
186,310.56
288,777.908583
0
2021-01-07 14:15:00
1.5668
1.58
1.546
1.546
153,053.89
2021-01-07 14:29:59.999
238,657.889108
1,027
75,751.94
118,197.491152
0
2021-01-07 14:30:00
1.5464
1.554
1.5346
1.5378
93,480.69
2021-01-07 14:44:59.999
144,304.854849
543
50,311.67
77,697.64903
0
2021-01-07 14:45:00
1.538
1.571
1.5129
1.5649
278,893.4
2021-01-07 14:59:59.999
430,138.540216
1,537
149,600.04
231,360.469716
0
2021-01-07 15:00:00
1.5611
1.5639
1.5384
1.545
138,237.32
2021-01-07 15:14:59.999
214,427.572819
761
65,443.32
101,495.390369
0
2021-01-07 15:15:00
1.545
1.595
1.54
1.589
242,717.11
2021-01-07 15:29:59.999
379,886.990231
1,285
155,993.34
244,247.676667
0
2021-01-07 15:30:00
1.5858
1.615
1.5205
1.5745
551,141.23
2021-01-07 15:44:59.999
875,091.475602
2,797
271,506.98
431,920.096313
0
2021-01-07 15:45:00
1.5744
1.5752
1.54
1.5669
171,345.63
2021-01-07 15:59:59.999
267,361.788151
1,092
88,144.79
137,796.28055
0
2021-01-07 16:00:00
1.5669
1.5886
1.5382
1.546
247,930.36
2021-01-07 16:14:59.999
385,975.234177
1,613
120,050.9
186,990.305022
0
2021-01-07 16:15:00
1.5451
1.555
1.5201
1.5411
358,735.81
2021-01-07 16:29:59.999
549,901.470149
1,768
146,389.84
224,578.111462
0
2021-01-07 16:30:00
1.5401
1.5407
1.5251
1.5298
207,928.24
2021-01-07 16:44:59.999
318,665.758391
886
108,860.95
166,973.887018
0
2021-01-07 16:45:00
1.5291
1.5344
1.4905
1.51
286,548.62
2021-01-07 16:59:59.999
432,903.35242
1,849
105,709.27
159,815.43469
0
2021-01-07 17:00:00
1.5099
1.533
1.5078
1.5326
98,335.89
2021-01-07 17:14:59.999
149,397.53031
606
64,679.24
98,312.271616
0
2021-01-07 17:15:00
1.5326
1.5398
1.5194
1.52
74,777.41
2021-01-07 17:29:59.999
114,514.237906
692
25,829.6
39,579.447824
0
2021-01-07 17:30:00
1.52
1.5264
1.489
1.519
148,579.96
2021-01-07 17:44:59.999
224,042.398681
1,145
63,778.65
96,303.875826
0
2021-01-07 17:45:00
1.5221
1.5336
1.519
1.5306
84,958.36
2021-01-07 17:59:59.999
129,792.574151
626
30,419.91
46,460.615355
0
2021-01-07 18:00:00
1.5331
1.5331
1.5
1.5093
107,619.96
2021-01-07 18:14:59.999
162,538.8218
752
34,471.27
52,054.001566
0
2021-01-07 18:15:00
1.5085
1.5085
1.4325
1.4651
629,725.4
2021-01-07 18:29:59.999
925,308.450058
2,378
174,457
256,501.634826
0
2021-01-07 18:30:00
1.4619
1.4651
1.3601
1.3701
774,235.73
2021-01-07 18:44:59.999
1,085,901.793973
3,525
265,015.59
372,133.742359
0
2021-01-07 18:45:00
1.3701
1.3868
1.3401
1.3868
704,566.23
2021-01-07 18:59:59.999
957,802.439193
3,111
439,461.02
598,351.481145
0
2021-01-07 19:00:00
1.387
1.4037
1.325
1.3684
759,657.81
2021-01-07 19:14:59.999
1,039,320.588061
2,768
387,005.76
528,617.829702
0
2021-01-07 19:15:00
1.37
1.4239
1.3495
1.4174
592,447.61
2021-01-07 19:29:59.999
818,519.485228
2,544
357,513.35
493,407.672439
0
2021-01-07 19:30:00
1.4179
1.4265
1.4006
1.4144
386,942.57
2021-01-07 19:44:59.999
546,904.536396
1,270
219,741.13
310,598.675214
0
2021-01-07 19:45:00
1.4144
1.4413
1.4003
1.4357
229,141.35
2021-01-07 19:59:59.999
326,367.61142
971
116,758.62
166,469.050767
0
2021-01-07 20:00:00
1.4357
1.439
1.4011
1.4162
194,714.99
2021-01-07 20:14:59.999
276,427.040399
1,315
90,178.66
128,015.195486
0
2021-01-07 20:15:00
1.4157
1.4325
1.4116
1.416
92,811.85
2021-01-07 20:29:59.999
132,166.51281
738
44,610.92
63,533.24123
0
2021-01-07 20:30:00
1.416
1.468
1.4063
1.4418
123,451.02
2021-01-07 20:44:59.999
176,881.54773
837
70,460.01
101,155.462789
0
2021-01-07 20:45:00
1.4415
1.4447
1.4301
1.4407
56,913.4
2021-01-07 20:59:59.999
81,852.151789
327
37,454.53
53,899.384486
0
2021-01-07 21:00:00
1.4407
1.4411
1.4196
1.4233
97,540.37
2021-01-07 21:14:59.999
139,375.251317
400
50,078.97
71,633.580953
0
2021-01-07 21:15:00
1.4233
1.43
1.4174
1.4247
46,165.93
2021-01-07 21:29:59.999
65,706.187273
245
19,052.92
27,151.299494
0
2021-01-07 21:30:00
1.4247
1.4301
1.3952
1.4094
304,276.9
2021-01-07 21:44:59.999
428,016.334434
956
183,987.82
258,912.86778
0
2021-01-07 21:45:00
1.4085
1.4379
1.393
1.4183
527,568.84
2021-01-07 21:59:59.999
743,149.759089
1,078
314,840.09
444,275.973323
0
2021-01-07 22:00:00
1.4182
1.4306
1.4084
1.428
158,065.77
2021-01-07 22:14:59.999
224,134.353695
618
78,558.66
111,467.397687
0
2021-01-07 22:15:00
1.4306
1.4437
1.4
1.4317
215,334.85
2021-01-07 22:29:59.999
307,205.699322
1,041
88,890.09
127,193.944405
0
2021-01-07 22:30:00
1.4324
1.4387
1.4163
1.4236
66,733.67
2021-01-07 22:44:59.999
95,400.384982
433
34,834.43
49,791.947966
0
2021-01-07 22:45:00
1.4237
1.4258
1.4011
1.4037
45,183.68
2021-01-07 22:59:59.999
63,899.102292
503
13,345.09
18,875.496528
0
2021-01-07 23:00:00
1.4036
1.4045
1.3
1.3003
379,195.96
2021-01-07 23:14:59.999
505,688.596546
2,158
168,012.54
223,682.599867
0
2021-01-07 23:15:00
1.3005
1.335
1.244
1.2668
580,561.14
2021-01-07 23:29:59.999
746,405.69805
3,394
235,670.02
302,736.201238
0
2021-01-07 23:30:00
1.264
1.299
1.2635
1.2911
375,839.6
2021-01-07 23:44:59.999
482,577.057228
2,154
189,891.62
243,727.281714
0
2021-01-07 23:45:00
1.2911
1.3234
1.2804
1.2925
487,480.3
2021-01-07 23:59:59.999
636,702.76244
2,458
209,227.9
272,953.160443
0
2021-01-08 00:00:00
1.294
1.3343
1.28
1.3127
359,881.47
2021-01-08 00:14:59.999
470,928.124662
2,351
195,616.95
256,003.067359
0
2021-01-08 00:15:00
1.3105
1.3238
1.2946
1.3038
202,645.7
2021-01-08 00:29:59.999
264,885.5751
1,608
78,067.33
102,108.00757
0
2021-01-08 00:30:00
1.3037
1.32
1.3
1.3072
138,757.69
2021-01-08 00:44:59.999
181,626.191747
822
55,803.49
73,218.281995
0
2021-01-08 00:45:00
1.3097
1.32
1.2612
1.2651
193,278.83
2021-01-08 00:59:59.999
249,596.570448
1,034
64,855.9
83,984.815534
0
2021-01-08 01:00:00
1.2639
1.3022
1.2452
1.2665
314,331.75
2021-01-08 01:14:59.999
398,291.168278
1,523
155,702.9
197,398.317637
0
2021-01-08 01:15:00
1.2662
1.2783
1.2517
1.2652
238,548.55
2021-01-08 01:29:59.999
301,576.615185
1,341
149,125.59
188,389.940094
0
2021-01-08 01:30:00
1.2656
1.2847
1.25
1.2584
229,480.64
2021-01-08 01:44:59.999
289,721.75336
937
87,168.76
110,126.072466
0
2021-01-08 01:45:00
1.2588
1.2939
1.2518
1.2805
227,980.77
2021-01-08 01:59:59.999
291,881.648624
871
108,027.06
138,318.131058
0
2021-01-08 02:00:00
1.2795
1.287
1.2614
1.2653
109,213.56
2021-01-08 02:14:59.999
139,389.306571
569
48,832.21
62,431.079738
0
2021-01-08 02:15:00
1.2655
1.27
1.186
1.2079
769,927
2021-01-08 02:29:59.999
936,544.243986
2,978
201,690.47
246,150.503314
0
2021-01-08 02:30:00
1.2085
1.2211
1.015
1.0524
1,125,343.51
2021-01-08 02:44:59.999
1,272,105.45525
4,072
326,077.55
373,113.212877
0
2021-01-08 02:45:00
1.0528
1.1515
1.0111
1.1467
768,285.09
2021-01-08 02:59:59.999
849,992.655295
5,391
371,568.09
412,708.937648
0
2021-01-08 03:00:00
1.1469
1.19
1.1409
1.1876
423,503.05
2021-01-08 03:14:59.999
499,086.679426
1,960
236,047.53
278,323.09127
0
2021-01-08 03:15:00
1.1875
1.2094
1.1803
1.2027
245,975.19
2021-01-08 03:29:59.999
293,645.915477
1,464
140,151.89
167,346.330205
0
2021-01-08 03:30:00
1.2019
1.2067
1.176
1.1927
175,576.36
2021-01-08 03:44:59.999
208,650.383028
924
103,912.75
123,368.183606
0
2021-01-08 03:45:00
1.1927
1.2134
1.1841
1.2072
166,751.41
2021-01-08 03:59:59.999
200,303.025933
913
90,962.36
109,197.783058
0