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
2021-01-13 09:00:00
1.1983
1.215
1.1964
1.212
307,593.73
2021-01-13 09:14:59.999
371,584.104023
1,701
161,518.46
195,155.141623
0
2021-01-13 09:15:00
1.212
1.2156
1.18
1.1822
284,029.8
2021-01-13 09:29:59.999
340,511.097508
1,581
110,112.38
132,067.584358
0
2021-01-13 09:30:00
1.1822
1.2048
1.1809
1.1966
165,532.75
2021-01-13 09:44:59.999
198,075.870834
1,213
83,258.15
99,655.974108
0
2021-01-13 09:45:00
1.1961
1.2189
1.192
1.2188
160,329.1
2021-01-13 09:59:59.999
193,180.179407
1,130
81,083.87
97,728.704074
0
2021-01-13 10:00:00
1.2176
1.2732
1.2176
1.2555
723,221.41
2021-01-13 10:14:59.999
903,928.63166
2,873
418,793.17
522,871.578264
0
2021-01-13 10:15:00
1.255
1.28
1.2547
1.2729
344,328.07
2021-01-13 10:29:59.999
438,210.451052
1,718
198,813.6
253,074.530444
0
2021-01-13 10:30:00
1.272
1.2735
1.2406
1.2483
423,949.83
2021-01-13 10:44:59.999
532,864.847166
1,627
228,487.89
287,261.78296
0
2021-01-13 10:45:00
1.2483
1.2587
1.2305
1.2577
362,319.77
2021-01-13 10:59:59.999
450,657.941634
1,344
177,851.53
221,317.409353
0
2021-01-13 11:00:00
1.2586
1.2645
1.2348
1.245
234,214.04
2021-01-13 11:14:59.999
293,099.637096
947
111,070.85
138,786.978472
0
2021-01-13 11:15:00
1.2433
1.255
1.2401
1.249
149,885.28
2021-01-13 11:29:59.999
186,735.982026
560
62,054.92
77,417.578118
0
2021-01-13 11:30:00
1.249
1.2758
1.226
1.2332
260,592.74
2021-01-13 11:44:59.999
326,618.608282
1,272
138,039.23
173,611.930231
0
2021-01-13 11:45:00
1.2322
1.245
1.222
1.2279
193,809.46
2021-01-13 11:59:59.999
238,398.781813
1,195
98,568.81
121,318.165249
0
2021-01-13 12:00:00
1.2271
1.2356
1.2064
1.2165
222,556.99
2021-01-13 12:14:59.999
270,600.544688
822
97,007.3
117,861.292773
0
2021-01-13 12:15:00
1.2166
1.245
1.2164
1.2344
290,469.18
2021-01-13 12:29:59.999
358,163.46505
918
106,770.69
131,703.270746
0
2021-01-13 12:30:00
1.235
1.24
1.215
1.2264
109,633.16
2021-01-13 12:44:59.999
134,883.931403
568
62,209.62
76,493.031786
0
2021-01-13 12:45:00
1.2264
1.2474
1.22
1.2474
83,620.74
2021-01-13 12:59:59.999
103,660.954711
642
42,584.42
52,657.901934
0
2021-01-13 13:00:00
1.2465
1.2706
1.2465
1.2647
428,099.29
2021-01-13 13:14:59.999
539,198.63681
1,642
260,023.39
327,464.474951
0
2021-01-13 13:15:00
1.2647
1.2746
1.2612
1.2727
167,072.2
2021-01-13 13:29:59.999
211,933.254507
706
111,148.08
141,004.653325
0
2021-01-13 13:30:00
1.2731
1.2735
1.255
1.2698
210,666.68
2021-01-13 13:44:59.999
266,660.820494
864
91,243.74
115,446.575876
0
2021-01-13 13:45:00
1.2698
1.2733
1.2582
1.27
94,525.33
2021-01-13 13:59:59.999
119,757.444726
468
59,185.54
75,001.048524
0
2021-01-13 14:00:00
1.27
1.298
1.27
1.2955
251,002.37
2021-01-13 14:14:59.999
322,470.190051
1,308
178,504.42
229,503.595671
0
2021-01-13 14:15:00
1.2945
1.296
1.2709
1.278
173,508.88
2021-01-13 14:29:59.999
222,618.978844
1,013
89,711.55
115,032.832359
0
2021-01-13 14:30:00
1.2782
1.2849
1.2634
1.269
178,310.63
2021-01-13 14:44:59.999
227,293.488678
759
97,506.26
124,405.757685
0
2021-01-13 14:45:00
1.2671
1.2761
1.25
1.25
180,447.58
2021-01-13 14:59:59.999
227,619.456572
582
49,629.01
62,670.1302
0
2021-01-13 15:00:00
1.2511
1.2737
1.25
1.261
116,145.49
2021-01-13 15:14:59.999
146,823.909811
504
47,349.65
59,821.279862
0
2021-01-13 15:15:00
1.2589
1.2734
1.2589
1.2626
182,790.43
2021-01-13 15:29:59.999
231,694.512951
705
125,715.34
159,399.440132
0
2021-01-13 15:30:00
1.2629
1.2737
1.2619
1.2674
88,932.11
2021-01-13 15:44:59.999
112,798.364637
442
47,158.67
59,835.933394
0
2021-01-13 15:45:00
1.2671
1.2922
1.2653
1.2848
173,384.55
2021-01-13 15:59:59.999
222,018.852914
906
93,510.69
119,744.273327
0
2021-01-13 16:00:00
1.2868
1.31
1.2805
1.2848
545,490.77
2021-01-13 16:14:59.999
707,735.649995
1,754
345,695.95
448,759.53646
0
2021-01-13 16:15:00
1.2882
1.2975
1.2713
1.272
134,217.11
2021-01-13 16:29:59.999
172,418.063031
473
79,887.92
102,746.33706
0
2021-01-13 16:30:00
1.2721
1.28
1.264
1.2762
116,020.58
2021-01-13 16:44:59.999
147,924.606008
460
60,598.4
77,328.143103
0
2021-01-13 16:45:00
1.2768
1.2797
1.2722
1.2744
75,024.34
2021-01-13 16:59:59.999
95,751.17797
216
24,832.39
31,728.080409
0
2021-01-13 17:00:00
1.2755
1.3345
1.2729
1.2989
467,375.86
2021-01-13 17:14:59.999
605,424.223525
1,824
331,021.09
429,396.891154
0
2021-01-13 17:15:00
1.2988
1.2989
1.275
1.2869
187,002.55
2021-01-13 17:29:59.999
240,386.261633
1,020
93,663.48
120,373.117039
0
2021-01-13 17:30:00
1.2882
1.296
1.282
1.294
103,086.48
2021-01-13 17:44:59.999
133,032.447952
495
44,619.41
57,590.764995
0
2021-01-13 17:45:00
1.294
1.3112
1.2931
1.3036
210,137.33
2021-01-13 17:59:59.999
273,900.163717
977
116,269.85
151,462.525779
0
2021-01-13 18:00:00
1.3026
1.3055
1.2961
1.2979
100,022.31
2021-01-13 18:14:59.999
130,102.205529
433
47,812.89
62,194.997553
0
2021-01-13 18:15:00
1.2987
1.2987
1.2727
1.2888
134,697.66
2021-01-13 18:29:59.999
172,859.665616
883
63,763.25
81,868.838268
0
2021-01-13 18:30:00
1.2882
1.2892
1.2496
1.2721
648,337.83
2021-01-13 18:44:59.999
824,605.907231
1,568
297,460.72
377,935.791851
0
2021-01-13 18:45:00
1.2724
1.2836
1.2613
1.2763
138,526.76
2021-01-13 18:59:59.999
176,347.541478
559
60,386.19
76,935.721576
0
2021-01-13 19:00:00
1.2788
1.288
1.2778
1.2785
125,199.26
2021-01-13 19:14:59.999
160,431.822041
307
78,531.95
100,596.239346
0
2021-01-13 19:15:00
1.278
1.2797
1.2605
1.2681
119,996.9
2021-01-13 19:29:59.999
152,138.540442
435
47,586.33
60,304.708759
0
2021-01-13 19:30:00
1.2674
1.2674
1.2525
1.2602
149,088.18
2021-01-13 19:44:59.999
187,797.193409
546
50,977.65
64,218.996797
0
2021-01-13 19:45:00
1.2604
1.2724
1.2541
1.2562
105,428.3
2021-01-13 19:59:59.999
133,224.646791
318
51,531.62
65,125.942324
0
2021-01-13 20:00:00
1.2562
1.2805
1.2548
1.2706
137,236.98
2021-01-13 20:14:59.999
174,191.537546
467
78,969.35
100,105.087189
0
2021-01-13 20:15:00
1.2713
1.2824
1.2561
1.2654
99,254.87
2021-01-13 20:29:59.999
125,804.466032
519
45,825.02
58,242.789418
0
2021-01-13 20:30:00
1.2639
1.2676
1.2425
1.2645
126,436
2021-01-13 20:44:59.999
158,690.274207
543
61,550.14
77,293.01437
0
2021-01-13 20:45:00
1.2636
1.2677
1.2574
1.2642
31,795.14
2021-01-13 20:59:59.999
40,197.40468
142
10,700.13
13,533.635356
0
2021-01-13 21:00:00
1.2665
1.2725
1.2596
1.2687
63,018.82
2021-01-13 21:14:59.999
79,798.625052
245
25,902.27
32,822.070634
0
2021-01-13 21:15:00
1.2714
1.2812
1.2636
1.2796
100,357.86
2021-01-13 21:29:59.999
127,960.068375
360
69,735.42
88,979.063886
0
2021-01-13 21:30:00
1.2796
1.2885
1.2734
1.2771
91,159.34
2021-01-13 21:44:59.999
116,925.157048
376
46,764.62
59,982.752723
0
2021-01-13 21:45:00
1.2767
1.285
1.2702
1.2776
157,349.25
2021-01-13 21:59:59.999
200,923.64811
475
96,863.72
123,674.100798
0
2021-01-13 22:00:00
1.2775
1.29
1.2753
1.2804
87,862.9
2021-01-13 22:14:59.999
112,802.308223
414
47,358.98
60,806.832314
0
2021-01-13 22:15:00
1.2801
1.29
1.2714
1.2843
74,243.67
2021-01-13 22:29:59.999
95,118.510235
369
33,927.4
43,529.823786
0
2021-01-13 22:30:00
1.283
1.2899
1.2391
1.2559
539,481.35
2021-01-13 22:44:59.999
681,179.841913
1,494
164,557.16
207,584.39773
0
2021-01-13 22:45:00
1.2591
1.2705
1.2569
1.2674
60,804.59
2021-01-13 22:59:59.999
76,984.119404
371
39,410.4
49,895.68829
0
2021-01-13 23:00:00
1.2686
1.2833
1.2669
1.277
50,957.27
2021-01-13 23:14:59.999
64,930.757153
375
26,819.85
34,199.286982
0
2021-01-13 23:15:00
1.277
1.286
1.275
1.2826
53,196.98
2021-01-13 23:29:59.999
68,109.150808
274
31,710.97
40,595.920509
0
2021-01-13 23:30:00
1.2822
1.2833
1.2613
1.2613
67,906.76
2021-01-13 23:44:59.999
86,374.012886
262
34,808.5
44,289.579532
0
2021-01-13 23:45:00
1.2615
1.2775
1.261
1.277
40,322.64
2021-01-13 23:59:59.999
51,214.18546
317
21,048.92
26,744.370851
0
2021-01-14 00:00:00
1.275
1.287
1.2739
1.2806
57,242.78
2021-01-14 00:14:59.999
73,352.590848
442
21,804.06
27,931.831991
0
2021-01-14 00:15:00
1.2809
1.2842
1.2726
1.2807
93,344.37
2021-01-14 00:29:59.999
119,255.318997
398
32,235.87
41,197.092437
0
2021-01-14 00:30:00
1.281
1.294
1.2757
1.2911
90,023.96
2021-01-14 00:44:59.999
115,820.049144
393
41,284.01
53,185.64547
0
2021-01-14 00:45:00
1.2915
1.3146
1.29
1.3087
224,990.21
2021-01-14 00:59:59.999
293,908.808138
844
137,405.64
179,500.895233
0
2021-01-14 01:00:00
1.308
1.3168
1.2899
1.2989
200,539.48
2021-01-14 01:14:59.999
261,545.91486
649
99,231.42
129,536.36432
0
2021-01-14 01:15:00
1.2996
1.3099
1.28
1.2958
202,850.33
2021-01-14 01:29:59.999
262,233.18159
697
109,269.62
141,394.600715
0
2021-01-14 01:30:00
1.2924
1.3198
1.2882
1.3142
194,562.04
2021-01-14 01:44:59.999
254,732.280062
489
115,681.65
151,488.464851
0
2021-01-14 01:45:00
1.3134
1.325
1.3113
1.3222
153,359
2021-01-14 01:59:59.999
202,064.350311
547
77,921.47
102,766.791063
0
2021-01-14 02:00:00
1.3205
1.3391
1.3108
1.3169
373,626.91
2021-01-14 02:14:59.999
496,735.844697
1,245
197,932.4
263,049.10735
0
2021-01-14 02:15:00
1.315
1.326
1.3019
1.3019
173,146.22
2021-01-14 02:29:59.999
227,438.485336
625
94,420.96
124,052.995907
0
2021-01-14 02:30:00
1.3053
1.31
1.2994
1.3035
123,964.32
2021-01-14 02:44:59.999
161,553.836141
554
77,027.18
100,400.808889
0
2021-01-14 02:45:00
1.3037
1.3061
1.2829
1.2926
314,002.88
2021-01-14 02:59:59.999
406,167.966399
832
152,078.38
196,707.117465
0
2021-01-14 03:00:00
1.291
1.2936
1.2833
1.2908
123,413.02
2021-01-14 03:14:59.999
158,992.347065
371
65,663.39
84,653.696522
0
2021-01-14 03:15:00
1.2909
1.2939
1.2785
1.2924
93,247.53
2021-01-14 03:29:59.999
119,952.594353
325
41,743.28
53,730.284075
0
2021-01-14 03:30:00
1.2903
1.306
1.288
1.306
146,572.85
2021-01-14 03:44:59.999
190,032.397698
351
60,304.17
78,258.077183
0
2021-01-14 03:45:00
1.306
1.3062
1.287
1.2915
71,444.55
2021-01-14 03:59:59.999
92,513.629163
313
21,363.66
27,663.505928
0
2021-01-14 04:00:00
1.2915
1.295
1.2668
1.2768
102,081.22
2021-01-14 04:14:59.999
130,288.902293
555
39,228.93
49,963.274984
0
2021-01-14 04:15:00
1.2768
1.284
1.2734
1.2826
48,610.72
2021-01-14 04:29:59.999
62,201.130631
238
28,591.34
36,593.511265
0
2021-01-14 04:30:00
1.2812
1.296
1.2807
1.2923
40,487.93
2021-01-14 04:44:59.999
52,264.139358
224
18,554.01
23,950.36297
0
2021-01-14 04:45:00
1.2923
1.297
1.2757
1.2802
68,680.34
2021-01-14 04:59:59.999
88,183.598564
243
26,841.2
34,463.635624
0
2021-01-14 05:00:00
1.2802
1.2821
1.2715
1.2767
35,808.85
2021-01-14 05:14:59.999
45,640.061124
183
20,913.62
26,661.09184
0
2021-01-14 05:15:00
1.2767
1.2833
1.274
1.2765
60,644.84
2021-01-14 05:29:59.999
77,549.424099
202
29,243.39
37,384.509342
0
2021-01-14 05:30:00
1.2767
1.2813
1.2759
1.2779
64,516.29
2021-01-14 05:44:59.999
82,497.529484
194
16,616.87
21,258.117172
0
2021-01-14 05:45:00
1.2778
1.2824
1.268
1.2682
78,833.39
2021-01-14 05:59:59.999
100,590.848264
215
35,480.24
45,272.707707
0
2021-01-14 06:00:00
1.268
1.284
1.2676
1.2835
84,138.78
2021-01-14 06:14:59.999
107,354.765884
230
45,158.98
57,687.784085
0
2021-01-14 06:15:00
1.2835
1.2835
1.2694
1.2758
58,048.26
2021-01-14 06:29:59.999
73,993.120075
304
22,159.16
28,236.217545
0
2021-01-14 06:30:00
1.2752
1.2992
1.2751
1.2959
96,353.13
2021-01-14 06:44:59.999
124,198.207388
574
54,036.69
69,575.337112
0
2021-01-14 06:45:00
1.2959
1.2992
1.285
1.2909
84,028.22
2021-01-14 06:59:59.999
108,502.532353
366
22,807.13
29,459.137696
0
2021-01-14 07:00:00
1.2902
1.2917
1.2763
1.288
58,954.11
2021-01-14 07:14:59.999
75,662.141916
325
26,860.15
34,477.454228
0
2021-01-14 07:15:00
1.288
1.3072
1.2846
1.3072
121,400.53
2021-01-14 07:29:59.999
156,878.057697
384
87,003.64
112,464.237256
0
2021-01-14 07:30:00
1.307
1.3124
1.297
1.301
98,723.74
2021-01-14 07:44:59.999
128,793.007229
375
41,101.69
53,678.714719
0
2021-01-14 07:45:00
1.3027
1.3056
1.2871
1.3
115,204.53
2021-01-14 07:59:59.999
149,662.895758
353
52,872.92
68,675.695935
0
2021-01-14 08:00:00
1.3024
1.31
1.299
1.308
120,608.81
2021-01-14 08:14:59.999
157,569.00117
324
87,513.24
114,350.918967
0
2021-01-14 08:15:00
1.3099
1.3125
1.2991
1.3006
72,821.42
2021-01-14 08:29:59.999
95,017.147356
266
33,754.13
44,036.630423
0
2021-01-14 08:30:00
1.2997
1.3076
1.2982
1.3031
54,136.72
2021-01-14 08:44:59.999
70,456.821678
193
32,554.93
42,370.931068
0
2021-01-14 08:45:00
1.3015
1.31
1.2982
1.301
131,796.16
2021-01-14 08:59:59.999
171,879.299214
352
80,247.32
104,623.900446
0
2021-01-14 09:00:00
1.3
1.3051
1.285
1.2905
154,324.06
2021-01-14 09:14:59.999
199,323.823701
374
49,345.04
63,701.338332
0
2021-01-14 09:15:00
1.2888
1.2939
1.28
1.2844
50,908.79
2021-01-14 09:29:59.999
65,476.529401
220
16,481.53
21,199.07733
0
2021-01-14 09:30:00
1.2844
1.29
1.282
1.2847
49,622.98
2021-01-14 09:44:59.999
63,816.804765
183
28,810.33
37,057.997594
0
2021-01-14 09:45:00
1.2826
1.2843
1.268
1.2701
85,301.82
2021-01-14 09:59:59.999
108,977.64355
403
27,057.25
34,643.292178
0