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
2021-01-12 08:00:00
1.1675
1.178
1.1563
1.1759
126,661.37
2021-01-12 08:14:59.999
148,060.49115
342
64,342.29
75,294.068624
0
2021-01-12 08:15:00
1.1759
1.1768
1.1459
1.1546
154,720.83
2021-01-12 08:29:59.999
179,573.9329
443
84,980.32
98,633.210892
0
2021-01-12 08:30:00
1.157
1.175
1.1461
1.169
103,223.52
2021-01-12 08:44:59.999
119,619.48427
384
50,812.93
58,942.652527
0
2021-01-12 08:45:00
1.169
1.1706
1.1388
1.1517
148,913.68
2021-01-12 08:59:59.999
171,128.138624
488
77,630.85
89,088.523445
0
2021-01-12 09:00:00
1.151
1.1532
1.1381
1.1469
68,675
2021-01-12 09:14:59.999
78,676.091488
299
27,496.99
31,552.295029
0
2021-01-12 09:15:00
1.148
1.1544
1.141
1.1528
104,404.5
2021-01-12 09:29:59.999
119,736.935593
276
39,311.97
45,103.196443
0
2021-01-12 09:30:00
1.1528
1.161
1.1514
1.1579
31,193.28
2021-01-12 09:44:59.999
36,063.103832
193
13,519.25
15,629.40307
0
2021-01-12 09:45:00
1.158
1.1616
1.154
1.1543
36,771.36
2021-01-12 09:59:59.999
42,565.93386
177
9,314.31
10,787.118898
0
2021-01-12 10:00:00
1.1544
1.1592
1.1196
1.125
323,385.17
2021-01-12 10:14:59.999
368,614.039838
833
167,532.68
191,205.690319
0
2021-01-12 10:15:00
1.125
1.1278
1.1061
1.1103
288,387.23
2021-01-12 10:29:59.999
322,723.158885
1,131
116,248.9
130,052.685221
0
2021-01-12 10:30:00
1.1099
1.1254
1.1086
1.1242
110,336.24
2021-01-12 10:44:59.999
123,130.699698
852
61,187.11
68,279.424481
0
2021-01-12 10:45:00
1.1235
1.13
1.117
1.1252
88,302.59
2021-01-12 10:59:59.999
99,294.693897
633
45,323.72
50,979.369282
0
2021-01-12 11:00:00
1.1266
1.1418
1.1265
1.1414
82,921.66
2021-01-12 11:14:59.999
93,997.658437
569
53,161.31
60,234.606719
0
2021-01-12 11:15:00
1.1424
1.1498
1.1377
1.1467
55,563.76
2021-01-12 11:29:59.999
63,581.329662
515
27,481.97
31,463.695413
0
2021-01-12 11:30:00
1.1453
1.1469
1.1272
1.1304
29,143.7
2021-01-12 11:44:59.999
33,068.908667
327
9,100.87
10,331.336016
0
2021-01-12 11:45:00
1.1304
1.1384
1.1268
1.1296
35,217.46
2021-01-12 11:59:59.999
39,848.188087
323
18,916.71
21,413.759596
0
2021-01-12 12:00:00
1.1296
1.1544
1.1286
1.1532
63,355.2
2021-01-12 12:14:59.999
72,632.676393
330
46,658.9
53,495.753489
0
2021-01-12 12:15:00
1.1533
1.1541
1.1419
1.1489
39,780.57
2021-01-12 12:29:59.999
45,710.051678
188
23,736.82
27,291.123054
0
2021-01-12 12:30:00
1.1467
1.1471
1.131
1.1326
30,267.33
2021-01-12 12:44:59.999
34,523.18917
188
9,791.73
11,163.883901
0
2021-01-12 12:45:00
1.1311
1.1375
1.1278
1.1301
44,868.78
2021-01-12 12:59:59.999
50,793.498746
242
17,664.64
20,017.037198
0
2021-01-12 13:00:00
1.1314
1.145
1.1314
1.1426
58,543.66
2021-01-12 13:14:59.999
66,830.911176
270
34,331.23
39,175.289049
0
2021-01-12 13:15:00
1.1426
1.144
1.1155
1.1199
144,309.85
2021-01-12 13:29:59.999
162,495.160052
639
79,950.56
90,084.492292
0
2021-01-12 13:30:00
1.1188
1.1255
1.0893
1.0941
129,873.42
2021-01-12 13:44:59.999
143,149.571615
593
43,178.68
47,695.333882
0
2021-01-12 13:45:00
1.0938
1.1032
1.0817
1.0857
359,280.86
2021-01-12 13:59:59.999
392,597.6595
1,059
120,396.85
131,521.178379
0
2021-01-12 14:00:00
1.0869
1.1027
1.0798
1.0936
224,289.31
2021-01-12 14:14:59.999
245,107.424042
755
121,139.52
132,462.702775
0
2021-01-12 14:15:00
1.0951
1.1019
1.0674
1.0691
129,560.55
2021-01-12 14:29:59.999
140,102.394498
511
45,260.05
49,028.290822
0
2021-01-12 14:30:00
1.07
1.0836
1.055
1.0776
246,427.41
2021-01-12 14:44:59.999
263,832.194423
886
116,315.71
124,624.619785
0
2021-01-12 14:45:00
1.0813
1.0856
1.0665
1.0751
102,867.85
2021-01-12 14:59:59.999
111,016.839752
323
60,964.03
65,777.718759
0
2021-01-12 15:00:00
1.0774
1.0937
1.0774
1.0873
255,294.48
2021-01-12 15:14:59.999
276,514.314415
595
183,714.19
198,848.199221
0
2021-01-12 15:15:00
1.086
1.1048
1.0837
1.1029
106,357.74
2021-01-12 15:29:59.999
116,876.977099
374
44,089.01
48,440.196573
0
2021-01-12 15:30:00
1.1002
1.102
1.0892
1.098
139,445.68
2021-01-12 15:44:59.999
152,889.004
420
48,200.45
52,869.256541
0
2021-01-12 15:45:00
1.098
1.11
1.0925
1.0944
122,545.91
2021-01-12 15:59:59.999
134,969.572196
366
66,518.17
73,305.330354
0
2021-01-12 16:00:00
1.0948
1.1244
1.0948
1.1227
125,696.14
2021-01-12 16:14:59.999
139,916.940938
502
61,804.38
68,662.721633
0
2021-01-12 16:15:00
1.1216
1.1294
1.1182
1.1226
33,193.65
2021-01-12 16:29:59.999
37,282.911855
193
16,594.9
18,645.168438
0
2021-01-12 16:30:00
1.1226
1.1272
1.1115
1.1268
126,848.83
2021-01-12 16:44:59.999
141,923.151041
664
49,144.16
55,027.511572
0
2021-01-12 16:45:00
1.1271
1.1344
1.1186
1.1313
49,431.13
2021-01-12 16:59:59.999
55,736.279525
516
21,957.45
24,756.69461
0
2021-01-12 17:00:00
1.1334
1.1522
1.1294
1.1516
192,451.68
2021-01-12 17:14:59.999
219,724.526144
947
121,716.01
139,225.250381
0
2021-01-12 17:15:00
1.1519
1.1532
1.1364
1.1393
56,741.31
2021-01-12 17:29:59.999
65,042.255504
495
17,060.54
19,574.513178
0
2021-01-12 17:30:00
1.1394
1.1525
1.1386
1.1519
62,304.43
2021-01-12 17:44:59.999
71,451.477059
440
36,570.64
41,934.010285
0
2021-01-12 17:45:00
1.1504
1.1645
1.1502
1.1596
96,688.06
2021-01-12 17:59:59.999
112,170.445388
551
51,100.42
59,263.703541
0
2021-01-12 18:00:00
1.16
1.1647
1.15
1.1612
72,898.19
2021-01-12 18:14:59.999
84,404.054757
294
31,347.95
36,315.083928
0
2021-01-12 18:15:00
1.1624
1.2058
1.1573
1.202
736,545.5
2021-01-12 18:29:59.999
870,700.949272
2,102
441,678.41
522,230.273475
0
2021-01-12 18:30:00
1.2031
1.214
1.1841
1.19
834,521.82
2021-01-12 18:44:59.999
1,001,300.314988
3,333
421,637.57
506,014.323251
0
2021-01-12 18:45:00
1.1897
1.201
1.18
1.1923
331,975.79
2021-01-12 18:59:59.999
395,289.570069
1,612
184,170.47
219,292.629883
0
2021-01-12 19:00:00
1.1912
1.1928
1.1705
1.1836
238,983.74
2021-01-12 19:14:59.999
282,103.718923
948
114,610.02
135,237.410067
0
2021-01-12 19:15:00
1.1836
1.195
1.1564
1.1598
269,101.31
2021-01-12 19:29:59.999
315,904.972015
871
138,595.21
163,190.607472
0
2021-01-12 19:30:00
1.1602
1.1701
1.1406
1.1439
133,460.17
2021-01-12 19:44:59.999
153,763.053018
543
59,347.82
68,426.895624
0
2021-01-12 19:45:00
1.1439
1.1699
1.14
1.1692
131,284.78
2021-01-12 19:59:59.999
151,879.039924
409
66,366.05
76,757.927216
0
2021-01-12 20:00:00
1.1695
1.1695
1.1472
1.158
145,216.68
2021-01-12 20:14:59.999
167,896.991338
426
71,833.37
82,936.464088
0
2021-01-12 20:15:00
1.1578
1.1593
1.1401
1.1525
100,206.85
2021-01-12 20:29:59.999
115,209.9717
337
51,709.17
59,404.797459
0
2021-01-12 20:30:00
1.1515
1.152
1.14
1.1466
70,878.17
2021-01-12 20:44:59.999
81,275.559131
259
31,910.43
36,584.403752
0
2021-01-12 20:45:00
1.146
1.1654
1.1455
1.1632
48,404.73
2021-01-12 20:59:59.999
55,935.881912
225
33,434.85
38,630.512436
0
2021-01-12 21:00:00
1.1632
1.1722
1.16
1.1695
94,292.34
2021-01-12 21:14:59.999
109,902.869009
288
44,241.17
51,559.284178
0
2021-01-12 21:15:00
1.1706
1.171
1.1408
1.15
98,900.81
2021-01-12 21:29:59.999
113,997.8451
295
29,631.14
34,092.295201
0
2021-01-12 21:30:00
1.1487
1.1487
1.1213
1.135
139,675.35
2021-01-12 21:44:59.999
158,158.959119
556
59,488.45
67,330.946852
0
2021-01-12 21:45:00
1.1349
1.15
1.133
1.1463
106,570.99
2021-01-12 21:59:59.999
121,906.647739
343
68,745.88
78,642.830229
0
2021-01-12 22:00:00
1.1459
1.1619
1.145
1.153
60,739.64
2021-01-12 22:14:59.999
70,143.568075
395
31,610.68
36,508.122814
0
2021-01-12 22:15:00
1.153
1.1588
1.1436
1.1436
43,849.47
2021-01-12 22:29:59.999
50,540.504796
252
20,090.38
23,182.221681
0
2021-01-12 22:30:00
1.1429
1.1514
1.1412
1.1441
74,715.2
2021-01-12 22:44:59.999
85,713.756249
259
27,191.88
31,211.193759
0
2021-01-12 22:45:00
1.1466
1.1466
1.121
1.1274
190,845.82
2021-01-12 22:59:59.999
215,735.938716
516
82,018.82
92,860.534358
0
2021-01-12 23:00:00
1.1256
1.1329
1.116
1.1329
123,314.04
2021-01-12 23:14:59.999
138,502.962114
398
63,712.12
71,557.020649
0
2021-01-12 23:15:00
1.1328
1.1331
1.1167
1.1212
70,736.59
2021-01-12 23:29:59.999
79,610.639651
277
37,710.13
42,449.623528
0
2021-01-12 23:30:00
1.121
1.1282
1.1169
1.1209
62,913.63
2021-01-12 23:44:59.999
70,541.392259
277
32,762.1
36,736.023871
0
2021-01-12 23:45:00
1.1213
1.1278
1.1161
1.1275
25,878.47
2021-01-12 23:59:59.999
29,028.619937
204
16,611.05
18,633.763248
0
2021-01-13 00:00:00
1.1272
1.1329
1.1103
1.1174
96,408.3
2021-01-13 00:14:59.999
108,036.147001
475
46,942.4
52,601.329822
0
2021-01-13 00:15:00
1.1188
1.123
1.1
1.1036
112,666.34
2021-01-13 00:29:59.999
125,063.743949
440
53,056.25
59,064.871549
0
2021-01-13 00:30:00
1.1036
1.111
1.0929
1.1016
141,508.83
2021-01-13 00:44:59.999
155,664.407586
528
69,346.3
76,269.46529
0
2021-01-13 00:45:00
1.0995
1.0995
1.0731
1.0761
124,453.44
2021-01-13 00:59:59.999
135,370.182173
544
43,394.81
47,173.653186
0
2021-01-13 01:00:00
1.0735
1.0975
1.0735
1.0959
81,053.88
2021-01-13 01:14:59.999
88,265.915983
338
38,204.27
41,594.168029
0
2021-01-13 01:15:00
1.0974
1.0975
1.0827
1.0841
40,465.91
2021-01-13 01:29:59.999
44,109.10506
174
23,126.06
25,215.981252
0
2021-01-13 01:30:00
1.0836
1.0975
1.0827
1.0918
59,794.1
2021-01-13 01:44:59.999
65,319.200399
201
32,769.54
35,803.631099
0
2021-01-13 01:45:00
1.0938
1.1072
1.0933
1.1007
49,042.53
2021-01-13 01:59:59.999
54,078.966563
207
19,774.36
21,820.983255
0
2021-01-13 02:00:00
1.1007
1.1103
1.1007
1.1019
69,982.81
2021-01-13 02:14:59.999
77,484.050497
307
20,420.83
22,605.053193
0
2021-01-13 02:15:00
1.103
1.1101
1.09
1.0948
61,864.2
2021-01-13 02:29:59.999
67,897.424266
441
19,621.67
21,532.967615
0
2021-01-13 02:30:00
1.0933
1.0988
1.0874
1.0943
144,410.2
2021-01-13 02:44:59.999
157,576.32887
382
77,058.67
84,045.780153
0
2021-01-13 02:45:00
1.0939
1.1114
1.06
1.107
302,424.92
2021-01-13 02:59:59.999
328,354.138496
841
104,941.12
114,561.450183
0
2021-01-13 03:00:00
1.1087
1.129
1.1087
1.1256
88,718.99
2021-01-13 03:14:59.999
99,513.728403
381
43,051
48,275.705284
0
2021-01-13 03:15:00
1.1261
1.1353
1.1223
1.1353
101,669.67
2021-01-13 03:29:59.999
114,904.921102
371
62,219.16
70,286.332649
0
2021-01-13 03:30:00
1.1353
1.1421
1.1319
1.1343
52,321.95
2021-01-13 03:44:59.999
59,527.101309
239
25,387.82
28,882.695758
0
2021-01-13 03:45:00
1.138
1.1409
1.1302
1.1371
45,171.73
2021-01-13 03:59:59.999
51,284.028772
168
19,863.95
22,584.27124
0
2021-01-13 04:00:00
1.135
1.141
1.1215
1.128
52,743.42
2021-01-13 04:14:59.999
59,581.952051
371
29,193.94
32,947.28566
0
2021-01-13 04:15:00
1.1289
1.1296
1.12
1.1295
35,740.11
2021-01-13 04:29:59.999
40,185.720367
334
16,157.36
18,180.049204
0
2021-01-13 04:30:00
1.1293
1.1295
1.1113
1.1122
52,039.88
2021-01-13 04:44:59.999
58,164.046623
340
20,393.12
22,798.934289
0
2021-01-13 04:45:00
1.1129
1.1202
1.1103
1.1157
26,770.55
2021-01-13 04:59:59.999
29,825.226938
140
10,456.23
11,657.720385
0
2021-01-13 05:00:00
1.1174
1.1217
1.1119
1.1198
57,552.33
2021-01-13 05:14:59.999
64,278.489107
171
21,539.14
24,081.462681
0
2021-01-13 05:15:00
1.1171
1.1171
1.0984
1.1015
72,799.82
2021-01-13 05:29:59.999
80,229.98758
299
33,963.82
37,437.138999
0
2021-01-13 05:30:00
1.1015
1.1113
1.0912
1.1064
80,097.67
2021-01-13 05:44:59.999
88,310.637791
317
38,347.63
42,342.715606
0
2021-01-13 05:45:00
1.1028
1.11
1.0938
1.1081
134,656.14
2021-01-13 05:59:59.999
148,275.446438
440
61,295.5
67,535.536611
0
2021-01-13 06:00:00
1.1081
1.1194
1.1035
1.1175
98,035.01
2021-01-13 06:14:59.999
108,961.63915
391
53,356.96
59,331.864055
0
2021-01-13 06:15:00
1.1175
1.1296
1.1162
1.1287
116,727.09
2021-01-13 06:29:59.999
130,907.37157
499
61,296.95
68,717.138417
0
2021-01-13 06:30:00
1.1287
1.132
1.1186
1.1264
59,381.66
2021-01-13 06:44:59.999
66,861.320099
277
18,374.19
20,681.547653
0
2021-01-13 06:45:00
1.1266
1.1389
1.1241
1.1292
76,511.04
2021-01-13 06:59:59.999
86,625.562116
353
43,010.53
48,697.937805
0
2021-01-13 07:00:00
1.1278
1.1329
1.1229
1.1308
26,863.8
2021-01-13 07:14:59.999
30,289.901044
155
17,110.9
19,292.034327
0
2021-01-13 07:15:00
1.1308
1.148
1.1287
1.1457
91,054.53
2021-01-13 07:29:59.999
103,915.191123
325
67,288.48
76,724.543819
0
2021-01-13 07:30:00
1.146
1.1855
1.1444
1.1783
647,864.32
2021-01-13 07:44:59.999
754,959.053371
1,910
423,368.55
493,324.186444
0
2021-01-13 07:45:00
1.1797
1.1936
1.1768
1.1909
378,440.93
2021-01-13 07:59:59.999
449,009.14574
1,294
223,031.46
264,608.442328
0
2021-01-13 08:00:00
1.1907
1.193
1.1631
1.1666
313,650.59
2021-01-13 08:14:59.999
369,253.158288
1,281
155,444.98
183,147.428099
0
2021-01-13 08:15:00
1.1677
1.172
1.16
1.1683
139,522.12
2021-01-13 08:29:59.999
162,729.139749
701
80,562.43
93,997.435068
0
2021-01-13 08:30:00
1.1687
1.1849
1.164
1.1838
157,669.9
2021-01-13 08:44:59.999
185,213.294602
755
70,852.08
83,170.231094
0
2021-01-13 08:45:00
1.1843
1.2069
1.1801
1.1979
506,735.25
2021-01-13 08:59:59.999
606,016.086184
2,380
302,854.04
362,300.012149
0