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
2021-01-08 04:00:00
1.2071
1.226
1.18
1.2204
237,549.96
2021-01-08 04:14:59.999
285,767.338061
1,159
134,571.53
161,632.910205
0
2021-01-08 04:15:00
1.2205
1.231
1.2002
1.2275
175,847.35
2021-01-08 04:29:59.999
213,781.783057
1,188
81,569.05
99,333.781281
0
2021-01-08 04:30:00
1.229
1.2295
1.2134
1.2234
121,153.23
2021-01-08 04:44:59.999
147,905.617486
589
58,989.68
72,028.947749
0
2021-01-08 04:45:00
1.2235
1.231
1.2205
1.23
77,423.16
2021-01-08 04:59:59.999
94,877.030095
297
37,121.53
45,525.691397
0
2021-01-08 05:00:00
1.23
1.231
1.2033
1.222
85,815.39
2021-01-08 05:14:59.999
104,497.184416
359
36,851.03
44,769.147058
0
2021-01-08 05:15:00
1.2212
1.2215
1.2
1.2068
153,090.84
2021-01-08 05:29:59.999
184,957.64032
576
74,074.28
89,518.586459
0
2021-01-08 05:30:00
1.2068
1.2235
1.203
1.2166
104,369.76
2021-01-08 05:44:59.999
126,647.352641
400
46,547.95
56,460.555489
0
2021-01-08 05:45:00
1.2166
1.217
1.2
1.2
617,790.42
2021-01-08 05:59:59.999
742,068.520625
1,077
54,534.9
65,654.642245
0
2021-01-08 06:00:00
1.2
1.23
1.1633
1.2249
294,541.65
2021-01-08 06:14:59.999
351,780.765005
1,490
135,432.34
161,765.955436
0
2021-01-08 06:15:00
1.2233
1.229
1.2018
1.229
202,187.17
2021-01-08 06:29:59.999
244,806.439947
1,340
120,981.07
146,459.483314
0
2021-01-08 06:30:00
1.2279
1.2425
1.2121
1.2328
293,044.16
2021-01-08 06:44:59.999
360,013.43999
1,055
122,152.73
150,299.800938
0
2021-01-08 06:45:00
1.2338
1.2447
1.2319
1.2368
120,474.37
2021-01-08 06:59:59.999
149,203.069089
515
77,528.26
95,946.723787
0
2021-01-08 07:00:00
1.2368
1.2655
1.226
1.2307
143,227.08
2021-01-08 07:14:59.999
177,291.534491
1,000
83,087.27
102,803.413355
0
2021-01-08 07:15:00
1.2318
1.27
1.2313
1.2587
191,678.56
2021-01-08 07:29:59.999
240,257.712685
1,350
113,547.45
142,465.08945
0
2021-01-08 07:30:00
1.2617
1.2699
1.2449
1.2688
202,379.32
2021-01-08 07:44:59.999
254,366.916125
1,293
112,687.7
141,732.129361
0
2021-01-08 07:45:00
1.2674
1.31
1.265
1.2866
312,198.85
2021-01-08 07:59:59.999
400,382.409632
1,404
176,692.83
226,788.029996
0
2021-01-08 08:00:00
1.2866
1.29
1.252
1.2657
169,911.54
2021-01-08 08:14:59.999
215,541.593163
891
74,878.19
95,093.966043
0
2021-01-08 08:15:00
1.2645
1.2772
1.2602
1.2707
73,429.68
2021-01-08 08:29:59.999
93,172.68875
622
38,972.14
49,448.710192
0
2021-01-08 08:30:00
1.2727
1.2734
1.2422
1.2453
194,964.9
2021-01-08 08:44:59.999
245,494.523593
1,022
63,697.43
80,244.11695
0
2021-01-08 08:45:00
1.2452
1.2646
1.229
1.2636
152,156.67
2021-01-08 08:59:59.999
189,701.395899
1,232
83,755.15
104,467.349022
0
2021-01-08 09:00:00
1.2634
1.285
1.2379
1.2387
192,105.8
2021-01-08 09:14:59.999
242,257.259623
930
90,819.75
114,665.049737
0
2021-01-08 09:15:00
1.2383
1.2583
1.23
1.2575
135,724.12
2021-01-08 09:29:59.999
169,555.188182
529
75,552.01
94,447.279898
0
2021-01-08 09:30:00
1.2569
1.2794
1.2563
1.2733
92,691.58
2021-01-08 09:44:59.999
117,602.973105
545
49,755.66
63,098.864979
0
2021-01-08 09:45:00
1.2733
1.297
1.2733
1.297
215,693.93
2021-01-08 09:59:59.999
277,302.695721
696
94,662.03
121,656.51232
0
2021-01-08 10:00:00
1.2979
1.34
1.2905
1.3137
289,668.2
2021-01-08 10:14:59.999
380,077.327719
1,285
143,719.1
189,147.250668
0
2021-01-08 10:15:00
1.3147
1.3263
1.2935
1.32
386,078.08
2021-01-08 10:29:59.999
505,039.300442
1,275
235,609.85
308,184.236882
0
2021-01-08 10:30:00
1.3176
1.3177
1.274
1.3011
374,703.7
2021-01-08 10:44:59.999
487,040.207824
1,414
202,964.68
263,849.522133
0
2021-01-08 10:45:00
1.2996
1.3397
1.2975
1.328
425,403.45
2021-01-08 10:59:59.999
562,211.517087
1,557
166,339.01
219,265.361655
0
2021-01-08 11:00:00
1.3299
1.3485
1.3138
1.3204
302,771.81
2021-01-08 11:14:59.999
402,539.099717
1,030
190,095.58
252,772.812984
0
2021-01-08 11:15:00
1.3201
1.3333
1.2839
1.3268
224,500.7
2021-01-08 11:29:59.999
293,684.667287
1,150
92,774.69
121,442.519616
0
2021-01-08 11:30:00
1.328
1.3306
1.29
1.3081
232,745.72
2021-01-08 11:44:59.999
304,536.969133
929
107,194.79
140,239.469137
0
2021-01-08 11:45:00
1.3081
1.3174
1.2859
1.3061
153,516.96
2021-01-08 11:59:59.999
199,576.829822
561
66,783.89
86,864.121986
0
2021-01-08 12:00:00
1.3044
1.333
1.304
1.3202
165,005.28
2021-01-08 12:14:59.999
218,140.198263
1,049
92,130.69
121,819.003315
0
2021-01-08 12:15:00
1.3202
1.3477
1.3069
1.341
269,673.92
2021-01-08 12:29:59.999
358,659.799035
1,892
95,529.41
126,986.791925
0
2021-01-08 12:30:00
1.341
1.3419
1.3201
1.3297
182,934.77
2021-01-08 12:44:59.999
243,753.228708
1,013
59,091.12
78,603.923255
0
2021-01-08 12:45:00
1.328
1.3296
1.3001
1.3161
152,717.43
2021-01-08 12:59:59.999
200,677.806982
1,344
62,600.48
82,251.993142
0
2021-01-08 13:00:00
1.3161
1.3197
1.2605
1.2726
642,378.56
2021-01-08 13:14:59.999
824,178.520912
2,187
352,226.39
451,489.279662
0
2021-01-08 13:15:00
1.2726
1.3017
1.2726
1.286
222,569.33
2021-01-08 13:29:59.999
286,601.813758
1,373
140,383.94
180,662.689044
0
2021-01-08 13:30:00
1.286
1.2971
1.2825
1.2931
97,850.15
2021-01-08 13:44:59.999
126,242.60977
734
48,028.67
61,992.866913
0
2021-01-08 13:45:00
1.2931
1.309
1.2901
1.3031
115,477.11
2021-01-08 13:59:59.999
150,027.166738
548
73,570.04
95,610.067734
0
2021-01-08 14:00:00
1.3031
1.309
1.2826
1.2993
173,859.29
2021-01-08 14:14:59.999
225,189.309279
778
82,713.82
107,137.396357
0
2021-01-08 14:15:00
1.3
1.3062
1.2902
1.2999
186,615.36
2021-01-08 14:29:59.999
242,383.069702
599
85,583.83
111,171.648111
0
2021-01-08 14:30:00
1.2989
1.33
1.298
1.3145
212,526.74
2021-01-08 14:44:59.999
279,824.287822
880
117,911.55
155,107.718527
0
2021-01-08 14:45:00
1.3146
1.338
1.3076
1.3356
220,347.19
2021-01-08 14:59:59.999
291,319.20586
722
143,698.42
190,138.176869
0
2021-01-08 15:00:00
1.3356
1.339
1.33
1.33
180,272.82
2021-01-08 15:14:59.999
240,295.74862
863
66,288.78
88,469.952194
0
2021-01-08 15:15:00
1.33
1.3331
1.272
1.2747
369,769.51
2021-01-08 15:29:59.999
479,912.914953
2,023
156,221.56
202,008.688586
0
2021-01-08 15:30:00
1.2767
1.3069
1.236
1.25
599,965.03
2021-01-08 15:44:59.999
752,696.002989
2,389
396,661.09
497,604.731846
0
2021-01-08 15:45:00
1.25
1.2832
1.2461
1.2807
304,730.51
2021-01-08 15:59:59.999
384,833.06651
1,315
168,949.3
213,220.302628
0
2021-01-08 16:00:00
1.2832
1.2889
1.2644
1.273
121,720.43
2021-01-08 16:14:59.999
155,481.934061
701
51,195.46
65,418.648037
0
2021-01-08 16:15:00
1.273
1.2979
1.2509
1.2936
162,045.65
2021-01-08 16:29:59.999
207,071.482523
834
81,661.15
104,391.454048
0
2021-01-08 16:30:00
1.2911
1.2999
1.2811
1.2822
130,079.71
2021-01-08 16:44:59.999
168,067.850136
479
62,392.99
80,620.339501
0
2021-01-08 16:45:00
1.2822
1.2935
1.2743
1.2775
108,808.31
2021-01-08 16:59:59.999
139,565.026107
362
67,347.59
86,424.677921
0
2021-01-08 17:00:00
1.2789
1.285
1.27
1.2822
84,453.58
2021-01-08 17:14:59.999
107,850.612391
400
42,968.51
54,907.178314
0
2021-01-08 17:15:00
1.2822
1.286
1.2773
1.284
72,056.29
2021-01-08 17:29:59.999
92,414.319728
520
40,383.43
51,803.737709
0
2021-01-08 17:30:00
1.2844
1.2901
1.2785
1.2875
80,273.89
2021-01-08 17:44:59.999
103,163.078949
610
36,316
46,682.133887
0
2021-01-08 17:45:00
1.288
1.2918
1.28
1.2822
103,419.9
2021-01-08 17:59:59.999
132,902.315877
362
44,376.28
57,107.763016
0
2021-01-08 18:00:00
1.2844
1.2875
1.2638
1.2638
121,951.7
2021-01-08 18:14:59.999
155,546.140067
413
33,115.53
42,220.058691
0
2021-01-08 18:15:00
1.2638
1.264
1.2105
1.2193
385,593.82
2021-01-08 18:29:59.999
477,942.677592
1,807
105,367.8
131,043.253868
0
2021-01-08 18:30:00
1.2202
1.2358
1.19
1.2097
435,956.16
2021-01-08 18:44:59.999
527,913.861939
2,789
184,247.67
223,180.411013
0
2021-01-08 18:45:00
1.2111
1.2344
1.2007
1.2016
121,457.87
2021-01-08 18:59:59.999
148,224.639645
843
52,001.29
63,508.220577
0
2021-01-08 19:00:00
1.2055
1.2269
1.2007
1.2175
237,696.15
2021-01-08 19:14:59.999
288,395.449834
813
145,226.91
176,178.955921
0
2021-01-08 19:15:00
1.2175
1.2242
1.1709
1.1748
352,059.06
2021-01-08 19:29:59.999
419,121.109375
1,173
140,816.34
167,768.381219
0
2021-01-08 19:30:00
1.1748
1.2076
1.1725
1.1874
331,780.15
2021-01-08 19:44:59.999
395,841.19538
977
149,240.87
177,968.776306
0
2021-01-08 19:45:00
1.1859
1.22
1.1852
1.2018
141,295.36
2021-01-08 19:59:59.999
170,151.171205
643
85,833.66
103,280.359941
0
2021-01-08 20:00:00
1.2002
1.2018
1.1668
1.19
295,755.39
2021-01-08 20:14:59.999
349,158.528387
1,203
147,217
173,818.160151
0
2021-01-08 20:15:00
1.1883
1.2041
1.171
1.1768
124,026.71
2021-01-08 20:29:59.999
147,508.383027
675
56,494.39
67,305.006721
0
2021-01-08 20:30:00
1.1779
1.1911
1.1465
1.1478
241,590.81
2021-01-08 20:44:59.999
282,823.454929
1,134
99,662.66
116,968.810729
0
2021-01-08 20:45:00
1.1465
1.1872
1.1438
1.1555
185,713.21
2021-01-08 20:59:59.999
216,174.738872
986
83,050.56
96,727.729311
0
2021-01-08 21:00:00
1.1555
1.1629
1.13
1.1392
387,704.39
2021-01-08 21:14:59.999
444,487.938349
1,609
252,764.99
289,901.147115
0
2021-01-08 21:15:00
1.1392
1.1691
1.1368
1.1642
252,384.19
2021-01-08 21:29:59.999
290,933.985532
794
154,443.87
177,727.637467
0
2021-01-08 21:30:00
1.1658
1.1856
1.1641
1.171
212,426.33
2021-01-08 21:44:59.999
249,651.135021
798
79,869.92
93,806.96035
0
2021-01-08 21:45:00
1.17
1.1906
1.1627
1.1903
80,218.67
2021-01-08 21:59:59.999
94,356.024989
418
50,606.23
59,571.376555
0
2021-01-08 22:00:00
1.1903
1.1904
1.1713
1.1737
108,039.79
2021-01-08 22:14:59.999
127,331.540024
442
38,993.15
45,934.699324
0
2021-01-08 22:15:00
1.1726
1.1809
1.1608
1.173
116,845.57
2021-01-08 22:29:59.999
136,573.506755
658
68,508.19
80,057.994141
0
2021-01-08 22:30:00
1.173
1.2085
1.1686
1.2026
185,305.89
2021-01-08 22:44:59.999
220,747.418313
864
111,065.78
132,302.604836
0
2021-01-08 22:45:00
1.2004
1.2252
1.1922
1.2154
237,638.99
2021-01-08 22:59:59.999
287,265.20854
1,200
104,662.86
126,555.063822
0
2021-01-08 23:00:00
1.2154
1.2234
1.2
1.2054
208,808.54
2021-01-08 23:14:59.999
253,054.616156
1,228
85,429.61
103,633.060971
0
2021-01-08 23:15:00
1.2054
1.2204
1.2042
1.212
85,282.52
2021-01-08 23:29:59.999
103,503.436708
384
45,092.8
54,713.754978
0
2021-01-08 23:30:00
1.213
1.2133
1.2
1.2005
171,783.86
2021-01-08 23:44:59.999
207,261.624562
836
77,207.02
93,160.362152
0
2021-01-08 23:45:00
1.2021
1.2173
1.1857
1.1867
239,323.16
2021-01-08 23:59:59.999
287,877.319267
2,403
155,911.06
187,636.087131
0
2021-01-09 00:00:00
1.1864
1.2142
1.1815
1.194
119,686.56
2021-01-09 00:14:59.999
143,882.217046
791
64,363.91
77,319.062575
0
2021-01-09 00:15:00
1.1941
1.1976
1.175
1.1799
234,720.64
2021-01-09 00:29:59.999
278,622.676965
1,301
78,128.61
92,792.355573
0
2021-01-09 00:30:00
1.1793
1.1811
1.14
1.145
292,860.13
2021-01-09 00:44:59.999
339,978.926643
1,494
135,502.84
157,439.690633
0
2021-01-09 00:45:00
1.1458
1.1541
1.123
1.143
358,732.61
2021-01-09 00:59:59.999
407,868.835974
1,487
140,012.16
159,160.722214
0
2021-01-09 01:00:00
1.1421
1.15
1.124
1.147
217,906.75
2021-01-09 01:14:59.999
247,314.680616
1,026
104,070.29
118,106.148152
0
2021-01-09 01:15:00
1.1464
1.151
1.112
1.1467
256,796.49
2021-01-09 01:29:59.999
291,082.428994
1,570
108,770.13
123,300.619618
0
2021-01-09 01:30:00
1.1457
1.1483
1.1231
1.1441
162,270.51
2021-01-09 01:44:59.999
184,291.370193
710
87,295.75
99,131.654324
0
2021-01-09 01:45:00
1.1435
1.155
1.135
1.1449
212,651.6
2021-01-09 01:59:59.999
243,142.152063
1,148
114,988.23
131,518.9405
0
2021-01-09 02:00:00
1.1453
1.18
1.134
1.16
212,763.33
2021-01-09 02:14:59.999
244,423.709434
1,219
92,370.7
106,479.655364
0
2021-01-09 02:15:00
1.1593
1.1657
1.1468
1.161
213,060.43
2021-01-09 02:29:59.999
246,735.656631
1,036
97,327.98
112,771.643618
0
2021-01-09 02:30:00
1.1607
1.1621
1.1451
1.1468
162,263.31
2021-01-09 02:44:59.999
186,752.865937
498
57,355.35
66,096.630893
0
2021-01-09 02:45:00
1.1472
1.1659
1.1433
1.1637
80,880.74
2021-01-09 02:59:59.999
93,255.442422
367
40,181.87
46,315.412186
0
2021-01-09 03:00:00
1.1656
1.1717
1.158
1.171
120,304.72
2021-01-09 03:14:59.999
140,055.98568
492
49,727.1
57,906.883883
0
2021-01-09 03:15:00
1.171
1.1921
1.1591
1.19
412,669.67
2021-01-09 03:29:59.999
486,695.470341
1,496
201,552.5
238,142.882367
0
2021-01-09 03:30:00
1.1895
1.2
1.1785
1.1842
218,166.14
2021-01-09 03:44:59.999
259,850.502
703
111,983.76
133,458.130902
0
2021-01-09 03:45:00
1.1844
1.1945
1.1741
1.1943
140,217.46
2021-01-09 03:59:59.999
166,226.386319
454
79,305.99
94,117.504242
0
2021-01-09 04:00:00
1.1943
1.2062
1.16
1.1881
640,461.82
2021-01-09 04:14:59.999
764,300.650214
1,708
254,530.15
303,831.557882
0
2021-01-09 04:15:00
1.1903
1.1921
1.1745
1.187
125,837.58
2021-01-09 04:29:59.999
148,975.65724
556
62,706.29
74,377.159154
0
2021-01-09 04:30:00
1.187
1.1921
1.1821
1.1892
60,082.41
2021-01-09 04:44:59.999
71,430.419864
273
38,447.36
45,733.749765
0
2021-01-09 04:45:00
1.1893
1.1951
1.187
1.1892
49,037.17
2021-01-09 04:59:59.999
58,355.339669
180
11,885.97
14,156.712541
0