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
2021-01-14 10:00:00
1.2703
1.2822
1.265
1.2745
130,077.54
2021-01-14 10:14:59.999
165,703.424414
390
72,255.66
92,022.989924
0
2021-01-14 10:15:00
1.2748
1.2939
1.2737
1.2907
50,398.11
2021-01-14 10:29:59.999
64,666.647574
276
27,493.52
35,291.689178
0
2021-01-14 10:30:00
1.2907
1.2929
1.2732
1.2784
64,957.96
2021-01-14 10:44:59.999
83,360.424963
267
13,652.02
17,548.468423
0
2021-01-14 10:45:00
1.2784
1.286
1.2704
1.2856
46,057.59
2021-01-14 10:59:59.999
58,824.58451
229
25,284.62
32,328.79515
0
2021-01-14 11:00:00
1.2845
1.29
1.2797
1.2883
79,077.98
2021-01-14 11:14:59.999
101,597.354972
236
37,505.59
48,164.877678
0
2021-01-14 11:15:00
1.2884
1.2953
1.2867
1.287
69,194.85
2021-01-14 11:29:59.999
89,318.035589
255
28,975.2
37,416.667204
0
2021-01-14 11:30:00
1.2869
1.2901
1.282
1.2851
35,107.69
2021-01-14 11:44:59.999
45,122.582335
164
21,073.85
27,098.976628
0
2021-01-14 11:45:00
1.2863
1.2886
1.2806
1.2869
36,511.88
2021-01-14 11:59:59.999
46,886.788243
168
12,745.95
16,369.449506
0
2021-01-14 12:00:00
1.2869
1.2921
1.2813
1.2818
86,336.72
2021-01-14 12:14:59.999
111,135.126294
294
24,865.11
32,033.442914
0
2021-01-14 12:15:00
1.2817
1.2861
1.2734
1.2772
105,801.52
2021-01-14 12:29:59.999
135,280.767216
406
36,757.47
46,985.904465
0
2021-01-14 12:30:00
1.2774
1.2924
1.2751
1.2921
32,325.2
2021-01-14 12:44:59.999
41,601.977071
166
13,254.79
17,046.450902
0
2021-01-14 12:45:00
1.2924
1.319
1.2924
1.3164
208,061.85
2021-01-14 12:59:59.999
272,328.667402
719
144,811.81
189,579.031482
0
2021-01-14 13:00:00
1.3165
1.3462
1.3165
1.3462
408,489.86
2021-01-14 13:14:59.999
543,387.177937
1,333
274,901.98
365,686.419758
0
2021-01-14 13:15:00
1.3447
1.3682
1.3447
1.361
503,729.11
2021-01-14 13:29:59.999
683,953.904597
1,441
317,063.2
430,268.390268
0
2021-01-14 13:30:00
1.3604
1.3679
1.3406
1.3485
406,773.18
2021-01-14 13:44:59.999
550,990.008451
1,114
177,470.45
240,370.234845
0
2021-01-14 13:45:00
1.349
1.3697
1.3428
1.363
102,519.67
2021-01-14 13:59:59.999
139,403.586059
561
54,616.72
74,249.666972
0
2021-01-14 14:00:00
1.3651
1.388
1.363
1.37
493,619.28
2021-01-14 14:14:59.999
680,219.922821
1,331
289,402.44
398,826.76179
0
2021-01-14 14:15:00
1.37
1.3765
1.3484
1.3529
190,776.09
2021-01-14 14:29:59.999
259,860.448825
729
107,639.97
146,661.120683
0
2021-01-14 14:30:00
1.3535
1.371
1.3464
1.3649
255,182.26
2021-01-14 14:44:59.999
346,639.762553
884
144,456.98
196,277.944354
0
2021-01-14 14:45:00
1.365
1.3697
1.3576
1.3626
76,922.15
2021-01-14 14:59:59.999
104,829.612342
289
36,775.68
50,125.190424
0
2021-01-14 15:00:00
1.3625
1.3882
1.3411
1.3831
434,364.31
2021-01-14 15:14:59.999
594,226.562881
1,014
241,187.05
330,207.645403
0
2021-01-14 15:15:00
1.385
1.3973
1.3651
1.3915
284,636.79
2021-01-14 15:29:59.999
394,432.388806
809
193,463.89
268,103.840352
0
2021-01-14 15:30:00
1.3918
1.3946
1.3708
1.3738
127,527.75
2021-01-14 15:44:59.999
176,062.703231
468
64,006.74
88,361.35791
0
2021-01-14 15:45:00
1.3733
1.3793
1.3603
1.3683
108,182.2
2021-01-14 15:59:59.999
147,821.722814
442
53,079.23
72,512.47952
0
2021-01-14 16:00:00
1.3681
1.4026
1.3664
1.3962
307,913.46
2021-01-14 16:14:59.999
427,303.071302
1,254
139,650.56
194,210.798835
0
2021-01-14 16:15:00
1.3953
1.4026
1.3806
1.3918
189,818.43
2021-01-14 16:29:59.999
264,068.684382
606
77,009.56
107,253.979075
0
2021-01-14 16:30:00
1.393
1.3999
1.3861
1.3916
141,779.79
2021-01-14 16:44:59.999
197,438.421553
358
43,192.85
60,162.028443
0
2021-01-14 16:45:00
1.3868
1.39
1.3567
1.3658
540,091.32
2021-01-14 16:59:59.999
743,904.210649
957
271,413.24
374,109.60526
0
2021-01-14 17:00:00
1.3664
1.379
1.3591
1.3651
215,307.92
2021-01-14 17:14:59.999
294,464.610984
525
142,491.13
194,809.580173
0
2021-01-14 17:15:00
1.3651
1.3742
1.3585
1.3673
140,979.39
2021-01-14 17:29:59.999
192,669.870329
431
48,084.62
65,736.54971
0
2021-01-14 17:30:00
1.3678
1.39
1.3678
1.3799
90,511.57
2021-01-14 17:44:59.999
125,130.313475
399
41,383.8
57,207.008118
0
2021-01-14 17:45:00
1.3798
1.3799
1.3582
1.36
85,120.86
2021-01-14 17:59:59.999
116,453.596536
352
32,821.39
44,860.646109
0
2021-01-14 18:00:00
1.3579
1.3695
1.346
1.3621
64,517.87
2021-01-14 18:14:59.999
87,492.88323
370
28,623.67
38,801.630514
0
2021-01-14 18:15:00
1.3621
1.3665
1.354
1.3638
64,274.32
2021-01-14 18:29:59.999
87,442.068288
236
24,070.45
32,738.346433
0
2021-01-14 18:30:00
1.3665
1.3685
1.3483
1.3488
43,761.42
2021-01-14 18:44:59.999
59,405.360306
197
21,691.04
29,455.251067
0
2021-01-14 18:45:00
1.3487
1.3691
1.3419
1.3649
131,793.6
2021-01-14 18:59:59.999
179,156.333335
378
75,840.86
103,147.893543
0
2021-01-14 19:00:00
1.3652
1.3732
1.3636
1.3691
90,015.37
2021-01-14 19:14:59.999
123,247.877876
424
54,025.71
73,962.956089
0
2021-01-14 19:15:00
1.37
1.3751
1.3666
1.3708
46,456.79
2021-01-14 19:29:59.999
63,694.363696
321
33,986.09
46,605.250654
0
2021-01-14 19:30:00
1.3692
1.3787
1.3635
1.3778
63,130.11
2021-01-14 19:44:59.999
86,542.875205
344
41,830.93
57,369.331613
0
2021-01-14 19:45:00
1.3786
1.384
1.3742
1.3775
194,454.82
2021-01-14 19:59:59.999
268,298.068761
512
72,539.08
100,121.782611
0
2021-01-14 20:00:00
1.377
1.377
1.3549
1.3637
64,661.14
2021-01-14 20:14:59.999
88,288.424243
447
24,520.05
33,468.692536
0
2021-01-14 20:15:00
1.3668
1.3668
1.342
1.3474
132,567.79
2021-01-14 20:29:59.999
179,086.647968
546
29,301.23
39,596.480931
0
2021-01-14 20:30:00
1.3475
1.3501
1.3352
1.3416
103,195.98
2021-01-14 20:44:59.999
138,612.804798
588
49,079.88
65,848.672404
0
2021-01-14 20:45:00
1.342
1.3446
1.3214
1.325
171,523.12
2021-01-14 20:59:59.999
228,635.067171
969
54,563.44
72,769.314692
0
2021-01-14 21:00:00
1.3242
1.3348
1.2914
1.3053
279,604.37
2021-01-14 21:14:59.999
366,746.304991
1,454
99,574.42
130,770.464114
0
2021-01-14 21:15:00
1.3069
1.34
1.281
1.2839
409,351.83
2021-01-14 21:29:59.999
530,193.408423
1,546
204,381.87
264,921.578027
0
2021-01-14 21:30:00
1.2814
1.2959
1.2637
1.2771
231,715.29
2021-01-14 21:44:59.999
296,424.300819
770
105,979.38
135,789.686149
0
2021-01-14 21:45:00
1.2744
1.307
1.2716
1.2921
168,820.09
2021-01-14 21:59:59.999
217,779.529423
569
69,508.85
89,559.524563
0
2021-01-14 22:00:00
1.2937
1.3123
1.2925
1.3079
93,287.68
2021-01-14 22:14:59.999
121,720.253167
269
43,027.08
56,093.850899
0
2021-01-14 22:15:00
1.3068
1.3086
1.2914
1.2943
34,260.22
2021-01-14 22:29:59.999
44,493.585609
178
14,529.76
18,869.567971
0
2021-01-14 22:30:00
1.2943
1.3
1.273
1.2832
108,177.71
2021-01-14 22:44:59.999
138,943.432904
313
54,896.39
70,614.356376
0
2021-01-14 22:45:00
1.2833
1.311
1.2801
1.3082
68,775.44
2021-01-14 22:59:59.999
89,559.85975
272
38,412.25
49,977.629222
0
2021-01-14 23:00:00
1.3082
1.3183
1.2963
1.3033
99,388.27
2021-01-14 23:14:59.999
130,124.233618
303
45,222.98
59,267.18112
0
2021-01-14 23:15:00
1.303
1.305
1.2952
1.2968
137,880.48
2021-01-14 23:29:59.999
179,232.840963
267
61,944.73
80,518.301694
0
2021-01-14 23:30:00
1.2988
1.318
1.287
1.3124
52,642.61
2021-01-14 23:44:59.999
68,609.281878
282
29,733.28
38,792.803784
0
2021-01-14 23:45:00
1.3124
1.3418
1.3124
1.3395
118,654.34
2021-01-14 23:59:59.999
158,088.489914
458
64,220.16
85,514.805945
0
2021-01-15 00:00:00
1.3379
1.3536
1.3259
1.3473
141,416.9
2021-01-15 00:14:59.999
189,740.837551
516
72,232.13
96,946.90198
0
2021-01-15 00:15:00
1.3479
1.3497
1.3357
1.3372
75,327.92
2021-01-15 00:29:59.999
101,045.234702
325
37,943.49
50,915.498367
0
2021-01-15 00:30:00
1.3372
1.38
1.3369
1.3719
269,148.37
2021-01-15 00:44:59.999
367,850.167513
1,104
157,902.16
215,917.657492
0
2021-01-15 00:45:00
1.37
1.3746
1.3538
1.3612
78,221.12
2021-01-15 00:59:59.999
106,552.644867
793
38,165.33
51,997.45143
0
2021-01-15 01:00:00
1.3613
1.3886
1.3596
1.3883
172,107.59
2021-01-15 01:14:59.999
236,785.228565
459
128,240.9
176,524.438296
0
2021-01-15 01:15:00
1.3887
1.395
1.3785
1.3806
193,387.42
2021-01-15 01:29:59.999
268,505.651492
695
120,038.66
166,764.09468
0
2021-01-15 01:30:00
1.3814
1.3878
1.3673
1.3791
99,637.8
2021-01-15 01:44:59.999
137,284.353622
577
52,040.61
71,703.369218
0
2021-01-15 01:45:00
1.3771
1.3827
1.351
1.3679
85,256.24
2021-01-15 01:59:59.999
116,395.812231
542
50,732.03
69,211.429596
0
2021-01-15 02:00:00
1.3666
1.375
1.3475
1.3727
119,063.52
2021-01-15 02:14:59.999
161,402.868817
442
52,690.75
71,451.449185
0
2021-01-15 02:15:00
1.3712
1.3784
1.3323
1.3544
157,826.49
2021-01-15 02:29:59.999
214,572.174236
770
56,631.54
77,254.084003
0
2021-01-15 02:30:00
1.3535
1.3695
1.3535
1.3667
62,614.36
2021-01-15 02:44:59.999
85,373.517229
273
32,244.05
44,007.356984
0
2021-01-15 02:45:00
1.3682
1.372
1.3415
1.3511
92,171.05
2021-01-15 02:59:59.999
124,548.204653
449
48,904.48
66,062.450821
0
2021-01-15 03:00:00
1.3548
1.3598
1.3424
1.3436
31,984.11
2021-01-15 03:14:59.999
43,215.971629
163
22,981.44
31,087.296262
0
2021-01-15 03:15:00
1.3436
1.3439
1.3255
1.3336
92,311.89
2021-01-15 03:29:59.999
123,324.157358
406
59,727.06
79,832.802418
0
2021-01-15 03:30:00
1.3301
1.3418
1.324
1.3277
46,009.05
2021-01-15 03:44:59.999
61,334.286539
250
16,105.15
21,486.019533
0
2021-01-15 03:45:00
1.3271
1.3276
1.3066
1.3204
142,325.66
2021-01-15 03:59:59.999
187,075.183354
462
79,982.59
105,233.688783
0
2021-01-15 04:00:00
1.318
1.3224
1.3066
1.3068
202,895.86
2021-01-15 04:14:59.999
266,184.575743
645
130,847.48
171,699.668508
0
2021-01-15 04:15:00
1.3068
1.3162
1.2947
1.2997
225,483.22
2021-01-15 04:29:59.999
293,860.681799
535
98,384.34
128,248.073981
0
2021-01-15 04:30:00
1.298
1.3
1.29
1.2966
335,338.26
2021-01-15 04:44:59.999
435,544.160904
663
234,141.87
304,218.558506
0
2021-01-15 04:45:00
1.2986
1.3085
1.2926
1.2929
195,284.56
2021-01-15 04:59:59.999
253,968.401431
428
132,115.14
171,777.792524
0
2021-01-15 05:00:00
1.2921
1.3281
1.2912
1.3232
189,494.33
2021-01-15 05:14:59.999
248,684.243386
414
123,793.97
162,198.168125
0
2021-01-15 05:15:00
1.3254
1.3344
1.3171
1.3308
153,785.57
2021-01-15 05:29:59.999
203,873.926219
385
72,075.56
95,642.946484
0
2021-01-15 05:30:00
1.3308
1.3347
1.3119
1.3174
74,663.22
2021-01-15 05:44:59.999
98,859.422789
311
32,639.5
43,242.522932
0
2021-01-15 05:45:00
1.317
1.3181
1.2835
1.2927
179,373.87
2021-01-15 05:59:59.999
233,018.555058
765
75,885.08
98,425.058556
0
2021-01-15 06:00:00
1.2911
1.3007
1.2776
1.296
393,608.4
2021-01-15 06:14:59.999
507,127.703339
961
195,065.24
251,606.786357
0
2021-01-15 06:15:00
1.2961
1.3096
1.2918
1.3082
97,341.73
2021-01-15 06:29:59.999
126,547.20029
280
50,203.59
65,315.700579
0
2021-01-15 06:30:00
1.308
1.3137
1.297
1.3027
78,660.48
2021-01-15 06:44:59.999
102,717.021843
249
39,238.45
51,287.391939
0
2021-01-15 06:45:00
1.3044
1.3057
1.2938
1.2982
58,766.52
2021-01-15 06:59:59.999
76,283.625622
208
19,117.69
24,815.832584
0
2021-01-15 07:00:00
1.3006
1.32
1.29
1.3174
51,880.76
2021-01-15 07:14:59.999
67,730.354301
376
32,616.8
42,613.551129
0
2021-01-15 07:15:00
1.32
1.3606
1.3181
1.3478
569,884.1
2021-01-15 07:29:59.999
762,251.257315
2,227
292,974.05
392,391.128897
0
2021-01-15 07:30:00
1.3479
1.3698
1.339
1.3628
284,760.11
2021-01-15 07:44:59.999
385,119.04476
937
128,989.42
174,327.367905
0
2021-01-15 07:45:00
1.3638
1.365
1.3486
1.3583
162,182.74
2021-01-15 07:59:59.999
220,050.968204
690
90,932.03
123,480.542025
0
2021-01-15 08:00:00
1.3582
1.3712
1.3436
1.3544
165,540.63
2021-01-15 08:14:59.999
225,389.615072
784
90,375.64
123,031.408383
0
2021-01-15 08:15:00
1.3554
1.3696
1.3436
1.3696
69,175.52
2021-01-15 08:29:59.999
93,787.6722
496
41,988.89
57,005.143845
0
2021-01-15 08:30:00
1.37
1.3849
1.3577
1.378
377,788.17
2021-01-15 08:44:59.999
519,281.111411
1,064
215,143.37
295,726.642728
0
2021-01-15 08:45:00
1.378
1.398
1.3735
1.385
264,644.52
2021-01-15 08:59:59.999
367,415.31474
1,155
156,942.07
217,896.442267
0
2021-01-15 09:00:00
1.3829
1.3948
1.3499
1.3898
311,012.26
2021-01-15 09:14:59.999
427,419.794666
1,183
128,966.03
177,409.53174
0
2021-01-15 09:15:00
1.3897
1.4618
1.3897
1.4555
1,329,784.41
2021-01-15 09:29:59.999
1,893,609.356976
3,715
885,996.66
1,260,272.947562
0
2021-01-15 09:30:00
1.4555
1.4633
1.43
1.458
571,106.38
2021-01-15 09:44:59.999
828,691.480229
2,009
273,862.46
397,773.802901
0
2021-01-15 09:45:00
1.4579
1.4733
1.4434
1.4487
361,569.55
2021-01-15 09:59:59.999
529,443.734112
1,587
159,223.18
233,326.047643
0
2021-01-15 10:00:00
1.4484
1.508
1.4474
1.493
726,974.7
2021-01-15 10:14:59.999
1,081,660.724522
3,070
459,588.64
683,978.554797
0
2021-01-15 10:15:00
1.4921
1.51
1.4695
1.4857
675,873.88
2021-01-15 10:29:59.999
1,009,199.663175
2,172
290,978.84
434,058.893833
0
2021-01-15 10:30:00
1.4839
1.4839
1.4599
1.4755
246,234.15
2021-01-15 10:44:59.999
361,346.06632
943
122,588.95
179,917.153344
0
2021-01-15 10:45:00
1.4755
1.51
1.4556
1.5046
502,673.17
2021-01-15 10:59:59.999
744,548.139089
1,456
279,463.42
413,977.13718
0