Open time
string
open
float64
high
float64
low
float64
close
float64
volume
float64
Close time
string
Quote asset volume
float64
Number of trades
int64
Taker buy base asset volume
float64
Taker buy quote asset volume
float64
Ignore
int64
2021-10-21 00:00:00
4.169
4.5478
4.148
4.242
12,137,116.39
2021-10-21 11:59:59.999
53,227,584.566046
378,088
6,068,082.32
26,606,410.399646
0
2021-10-21 12:00:00
4.239
4.315
4.051
4.142
6,215,848.8
2021-10-21 23:59:59.999
25,881,198.0345
119,281
3,209,697.9
13,362,254.3591
0
2021-10-22 00:00:00
4.139
4.35
4.073
4.152
7,959,924.5
2021-10-22 11:59:59.999
33,277,916.5747
109,285
4,547,021.4
18,991,322.7454
0
2021-10-22 12:00:00
4.152
4.181
3.877
4.021
7,325,039.6
2021-10-22 23:59:59.999
29,408,608.6906
111,025
3,731,735.9
14,970,588.7082
0
2021-10-23 00:00:00
4.022
4.079
3.822
3.921
4,048,745.2
2021-10-23 11:59:59.999
16,003,477.4449
71,981
1,865,373.3
7,383,313.1628
0
2021-10-23 12:00:00
3.92
4.026
3.898
4.019
3,952,531.6
2021-10-23 23:59:59.999
15,654,653.0208
61,666
1,894,958.6
7,501,953.1863
0
2021-10-24 00:00:00
4.019
4.07
3.808
3.817
5,666,304.7
2021-10-24 11:59:59.999
22,195,921.5235
81,819
2,991,500.6
11,697,122.2078
0
2021-10-24 12:00:00
3.817
3.838
3.684
3.803
4,556,688.1
2021-10-24 23:59:59.999
17,164,021.2525
87,209
2,122,792
7,998,528.403
0
2021-10-25 00:00:00
3.804
4.01
3.763
3.984
3,671,794.9
2021-10-25 11:59:59.999
14,402,021.2044
82,204
1,711,129.1
6,720,772.8709
0
2021-10-25 12:00:00
3.982
4.165
3.976
4.048
5,943,484.4
2021-10-25 23:59:59.999
24,238,697.4852
113,672
2,812,297.4
11,473,108.6685
0
2021-10-26 00:00:00
4.049
4.196
4.027
4.115
4,467,181.8
2021-10-26 11:59:59.999
18,454,065.1087
94,497
2,100,218.4
8,671,667.9454
0
2021-10-26 12:00:00
4.118
4.144
3.868
3.95
4,726,867
2021-10-26 23:59:59.999
19,008,977.5674
95,296
2,279,387.1
9,169,754.0389
0
2021-10-27 00:00:00
3.949
7.73
3.913
6.069
121,917,606.89
2021-10-27 11:59:59.999
739,460,547.277284
1,819,379
61,031,616.99
372,234,723.836684
0
2021-10-27 12:00:00
6.069
6.194
5.329
5.72
39,376,334.6
2021-10-27 23:59:59.999
223,512,272.3291
739,160
20,372,571
115,612,019.4637
0
2021-10-28 00:00:00
5.718
5.81
4.726
5.06
19,929,394.9
2021-10-28 11:59:59.999
101,733,984.0647
301,396
9,465,022.6
48,322,670.4648
0
2021-10-28 12:00:00
5.061
5.395
5.035
5.142
10,287,903.6
2021-10-28 23:59:59.999
53,500,996.2991
206,410
5,162,854
26,852,179.3531
0
2021-10-29 00:00:00
5.141
5.58
4.958
5.021
10,621,190.7
2021-10-29 11:59:59.999
55,565,294.1333
226,743
5,258,339.1
27,560,992.1454
0
2021-10-29 12:00:00
5.019
5.079
4.918
5.052
5,105,740.4
2021-10-29 23:59:59.999
25,617,326.162
71,392
2,559,260.3
12,845,516.7077
0
2021-10-30 00:00:00
5.052
5.133
4.824
4.897
4,068,265.7
2021-10-30 11:59:59.999
20,175,187.6272
74,730
1,985,307.4
9,844,390.7235
0
2021-10-30 12:00:00
4.897
4.904
4.575
4.693
4,864,762
2021-10-30 23:59:59.999
23,012,636.932
87,965
2,283,200.7
10,800,651.0362
0
2021-10-31 00:00:00
4.692
4.702
4.359
4.395
7,452,863.4
2021-10-31 11:59:59.999
33,582,534.2781
104,407
3,459,113.5
15,576,565.0338
0
2021-10-31 12:00:00
4.395
4.603
4.3
4.576
5,493,837
2021-10-31 23:59:59.999
24,458,115.4655
84,623
2,608,782.9
11,617,310.1805
0
2021-11-01 00:00:00
4.573
4.59
4.228
4.413
5,235,063.7
2021-11-01 11:59:59.999
23,070,590.2036
81,825
2,418,645.7
10,667,079.2783
0
2021-11-01 12:00:00
4.413
4.677
4.379
4.569
6,552,722.9
2021-11-01 23:59:59.999
29,899,588.9073
123,847
3,089,559.2
14,100,652.658
0
2021-11-02 00:00:00
4.565
4.678
4.397
4.602
4,653,842
2021-11-02 11:59:59.999
21,098,292.1964
79,170
2,191,819.5
9,939,268.6524
0
2021-11-02 12:00:00
4.602
4.761
4.544
4.624
4,864,738.2
2021-11-02 23:59:59.999
22,729,399.186
97,640
2,393,585
11,187,523.7964
0
2021-11-03 00:00:00
4.625
4.629
4.438
4.521
3,214,065.2
2021-11-03 11:59:59.999
14,574,203.2871
58,881
1,514,004.5
6,865,664.7272
0
2021-11-03 12:00:00
4.523
4.534
4.324
4.423
4,979,527.6
2021-11-03 23:59:59.999
21,978,769.5417
81,226
2,488,798.8
10,979,875.6488
0
2021-11-04 00:00:00
4.427
4.54
4.349
4.416
3,051,640.4
2021-11-04 11:59:59.999
13,516,478.5853
65,844
1,503,520.2
6,656,563.5663
0
2021-11-04 12:00:00
4.413
4.609
4.323
4.507
7,140,966.7
2021-11-04 23:59:59.999
31,958,955.5082
135,418
3,406,528.8
15,245,329.4634
0
2021-11-05 00:00:00
4.505
4.611
4.401
4.446
3,421,705.4
2021-11-05 11:59:59.999
15,411,820.661
71,264
1,682,474.1
7,575,487.4879
0
2021-11-05 12:00:00
4.444
4.56
4.367
4.393
2,948,664.7
2021-11-05 23:59:59.999
13,101,947.2851
52,447
1,428,379.1
6,344,030.7853
0
2021-11-06 00:00:00
4.39
4.49
4.133
4.246
4,816,277.3
2021-11-06 11:59:59.999
20,897,193.5653
86,567
2,508,550
10,907,983.9405
0
2021-11-06 12:00:00
4.242
4.457
4.175
4.419
2,739,477
2021-11-06 23:59:59.999
11,874,482.0026
50,422
1,255,390.9
5,436,463.2831
0
2021-11-07 00:00:00
4.42
4.555
4.36
4.508
3,229,291.3
2021-11-07 11:59:59.999
14,356,671.8923
54,401
1,556,138.1
6,918,162.198
0
2021-11-07 12:00:00
4.507
4.621
4.433
4.571
4,175,507.6
2021-11-07 23:59:59.999
18,868,227.8205
81,308
2,027,298.8
9,161,393.7362
0
2021-11-08 00:00:00
4.572
4.573
4.414
4.468
2,468,579.4
2021-11-08 11:59:59.999
11,037,259.3709
42,353
1,184,559
5,295,910.274
0
2021-11-08 12:00:00
4.468
4.635
4.446
4.629
3,392,377.2
2021-11-08 23:59:59.999
15,378,800.9279
70,765
1,770,378.8
8,021,087.8201
0
2021-11-09 00:00:00
4.63
4.65
4.419
4.493
3,963,737.4
2021-11-09 11:59:59.999
17,973,389.1247
87,087
1,946,693.9
8,828,064.945
0
2021-11-09 12:00:00
4.493
4.568
4.416
4.433
2,925,476.7
2021-11-09 23:59:59.999
13,135,648.5864
51,501
1,425,523
6,400,079.0958
0
2021-11-10 00:00:00
4.432
4.508
4.346
4.476
2,707,036.8
2021-11-10 11:59:59.999
11,962,527.9143
45,523
1,334,202.3
5,897,176.8245
0
2021-11-10 12:00:00
4.476
4.732
3.782
4.073
14,527,905.8
2021-11-10 23:59:59.999
62,444,357.6881
308,386
6,715,446
28,946,009.6591
0
2021-11-11 00:00:00
4.074
4.483
4.004
4.32
6,288,875.3
2021-11-11 11:59:59.999
26,849,581.3493
153,014
3,152,279.9
13,441,554.7624
0
2021-11-11 12:00:00
4.32
4.367
4.182
4.276
3,611,971.7
2021-11-11 23:59:59.999
15,471,179.4454
78,301
1,906,701.2
8,166,838.9596
0
2021-11-12 00:00:00
4.275
4.276
4.041
4.1
3,316,868.6
2021-11-12 11:59:59.999
13,813,689.9309
64,533
1,672,232.2
6,963,193.5667
0
2021-11-12 12:00:00
4.103
4.192
3.971
4.165
2,602,046.8
2021-11-12 23:59:59.999
10,665,139.1667
51,003
1,298,656.2
5,320,534.3384
0
2021-11-13 00:00:00
4.164
4.255
4.106
4.214
2,140,704.6
2021-11-13 11:59:59.999
8,940,887.5612
41,414
1,011,774.5
4,226,431.0944
0
2021-11-13 12:00:00
4.214
4.296
4.132
4.272
3,583,231.5
2021-11-13 23:59:59.999
15,100,716.6221
67,980
1,894,091.5
7,984,574.8821
0
2021-11-14 00:00:00
4.272
4.34
4.172
4.257
2,071,461.3
2021-11-14 11:59:59.999
8,808,387.1801
45,182
1,090,745.8
4,638,234.2977
0
2021-11-14 12:00:00
4.257
4.319
4.146
4.279
2,358,180.8
2021-11-14 23:59:59.999
9,975,423.8306
48,741
1,143,558.3
4,838,469.062
0
2021-11-15 00:00:00
4.278
4.36
4.224
4.3
3,094,902.5
2021-11-15 11:59:59.999
13,305,361.8576
59,791
1,480,895.1
6,366,137.1649
0
2021-11-15 12:00:00
4.299
4.328
4.116
4.188
2,054,498.7
2021-11-15 23:59:59.999
8,674,233.5321
37,308
1,066,125.7
4,500,756.4694
0
2021-11-16 00:00:00
4.189
4.19
3.493
3.874
7,485,751.9
2021-11-16 11:59:59.999
29,075,060.8185
139,695
3,455,867.7
13,432,665.7738
0
2021-11-16 12:00:00
3.873
3.944
3.735
3.846
3,242,090.9
2021-11-16 23:59:59.999
12,540,527.149
62,072
1,489,812.5
5,764,834.3846
0
2021-11-17 00:00:00
3.85
3.891
3.69
3.887
3,408,225
2021-11-17 11:59:59.999
12,933,369.7508
60,926
1,637,482.1
6,217,393.6866
0
2021-11-17 12:00:00
3.887
3.954
3.785
3.926
3,013,126.3
2021-11-17 23:59:59.999
11,684,852.3325
41,127
1,595,152.2
6,181,063.1025
0
2021-11-18 00:00:00
3.923
4.022
3.684
3.7
4,730,634.3
2021-11-18 11:59:59.999
18,338,833.4887
73,206
1,948,907.9
7,553,760.872
0
2021-11-18 12:00:00
3.7
3.753
3.466
3.547
3,889,016.1
2021-11-18 23:59:59.999
14,044,636.7675
62,075
1,919,309.8
6,936,258.3137
0
2021-11-19 00:00:00
3.546
3.673
3.47
3.618
2,753,979.2
2021-11-19 11:59:59.999
9,856,443.8984
51,064
1,237,664.1
4,428,606.4069
0
2021-11-19 12:00:00
3.619
3.959
3.612
3.886
4,217,059.8
2021-11-19 23:59:59.999
16,176,466.7432
83,857
1,949,392.2
7,484,656.3261
0
2021-11-20 00:00:00
3.886
3.994
3.795
3.955
3,710,102.8
2021-11-20 11:59:59.999
14,534,475.5307
62,230
1,876,040.1
7,353,693.1905
0
2021-11-20 12:00:00
3.953
4.025
3.822
3.985
3,415,277.7
2021-11-20 23:59:59.999
13,403,582.8109
57,371
1,406,816.9
5,525,072.0176
0
2021-11-21 00:00:00
3.985
3.994
3.859
3.926
1,569,459.4
2021-11-21 11:59:59.999
6,164,604.5128
31,786
736,763.9
2,892,761.1087
0
2021-11-21 12:00:00
3.926
4.154
3.892
3.987
9,409,936.9
2021-11-21 23:59:59.999
38,050,893.5058
142,939
4,933,055.6
19,953,383.7794
0
2021-11-22 00:00:00
3.988
3.997
3.769
3.879
4,663,095.7
2021-11-22 11:59:59.999
18,135,427.0405
72,866
2,146,567.8
8,350,339.9861
0
2021-11-22 12:00:00
3.879
4.005
3.75
3.823
4,192,574.6
2021-11-22 23:59:59.999
16,292,801.6687
71,602
2,145,639.7
8,337,914.7924
0
2021-11-23 00:00:00
3.821
3.901
3.75
3.838
2,732,558.8
2021-11-23 11:59:59.999
10,460,385.0173
51,401
1,218,843.9
4,668,247.6397
0
2021-11-23 12:00:00
3.839
4.145
3.818
4.033
6,068,993.2
2021-11-23 23:59:59.999
24,324,239.106
118,003
3,137,831.3
12,592,589.1518
0
2021-11-24 00:00:00
4.033
4.071
3.896
4.033
4,969,586.5
2021-11-24 11:59:59.999
19,794,471.9139
79,059
2,383,991.1
9,503,973.0406
0
2021-11-24 12:00:00
4.033
4.153
3.897
3.99
10,635,894.9
2021-11-24 23:59:59.999
42,816,546.4784
153,585
5,312,996.6
21,421,009.3995
0
2021-11-25 00:00:00
3.988
4.178
3.95
4.167
6,952,655.6
2021-11-25 11:59:59.999
28,330,436.008
118,120
3,458,124
14,116,556.3748
0
2021-11-25 12:00:00
4.167
4.308
4.143
4.251
8,383,773.8
2021-11-25 23:59:59.999
35,457,464.1426
133,934
3,945,329.2
16,689,059.2353
0
2021-11-26 00:00:00
4.25
4.259
3.6
3.645
12,629,194.1
2021-11-26 11:59:59.999
49,354,916.6997
182,108
5,525,132.8
21,594,288.3296
0
2021-11-26 12:00:00
3.642
3.809
3.577
3.67
5,069,939.5
2021-11-26 23:59:59.999
18,817,656.5251
70,711
2,561,590
9,510,470.3345
0
2021-11-27 00:00:00
3.67
3.8
3.639
3.748
3,788,847.7
2021-11-27 11:59:59.999
14,162,761.8882
52,397
1,789,596.2
6,688,205.231
0
2021-11-27 12:00:00
3.747
3.784
3.647
3.705
2,406,848
2021-11-27 23:59:59.999
8,984,581.5111
31,388
1,155,975.8
4,315,976.5096
0
2021-11-28 00:00:00
3.704
3.708
3.483
3.57
3,063,332.5
2021-11-28 11:59:59.999
10,912,876.1207
46,827
1,410,556.1
5,027,463.5369
0
2021-11-28 12:00:00
3.57
3.66
3.364
3.646
4,272,238.6
2021-11-28 23:59:59.999
15,118,413.1821
57,970
2,029,272.2
7,184,779.2439
0
2021-11-29 00:00:00
3.648
3.718
3.579
3.597
3,191,036.9
2021-11-29 11:59:59.999
11,613,449.4967
44,904
1,490,204
5,421,241.0178
0
2021-11-29 12:00:00
3.596
3.778
3.592
3.753
3,182,259.7
2021-11-29 23:59:59.999
11,782,776.0983
49,437
1,466,649.1
5,431,274.8075
0
2021-11-30 00:00:00
3.753
3.792
3.503
3.609
5,918,908.5
2021-11-30 11:59:59.999
21,276,076.381
71,567
2,400,305
8,658,813.4107
0
2021-11-30 12:00:00
3.609
3.723
3.536
3.544
3,914,188.4
2021-11-30 23:59:59.999
14,189,952.6341
54,810
2,017,283.1
7,314,406.1274
0
2021-12-01 00:00:00
3.544
3.653
3.524
3.576
3,345,766.6
2021-12-01 11:59:59.999
11,994,409.9764
41,630
1,546,983.7
5,546,795.9208
0
2021-12-01 12:00:00
3.577
4.259
3.516
3.684
42,965,101.1
2021-12-01 23:59:59.999
168,475,805.8079
503,026
21,558,118.9
84,493,440.9031
0
2021-12-02 00:00:00
3.683
3.684
3.401
3.488
11,210,312.9
2021-12-02 11:59:59.999
39,465,728.4089
114,252
5,252,090.2
18,488,500.6613
0
2021-12-02 12:00:00
3.487
3.544
3.388
3.473
4,595,903.5
2021-12-02 23:59:59.999
15,995,854.1995
54,048
2,175,134.2
7,574,369.0539
0
2021-12-03 00:00:00
3.473
3.504
3.373
3.453
3,670,069.4
2021-12-03 11:59:59.999
12,647,073.1864
43,161
1,710,447.1
5,893,347.9172
0
2021-12-03 12:00:00
3.453
3.499
3.004
3.133
10,095,905.8
2021-12-03 23:59:59.999
32,907,775.9286
111,619
4,627,803.2
15,107,986.1607
0
2021-12-04 00:00:00
3.134
3.145
1.994
2.451
25,974,642.46
2021-12-04 11:59:59.999
65,733,419.721222
272,823
11,652,857
29,516,393.54202
0
2021-12-04 12:00:00
2.45
2.83
2.45
2.675
8,829,381.2
2021-12-04 23:59:59.999
23,093,614.0703
94,950
4,563,497.2
11,925,454.8533
0
2021-12-05 00:00:00
2.673
2.709
2.562
2.601
4,959,081.7
2021-12-05 11:59:59.999
13,098,017.0187
58,867
2,326,758.2
6,146,835.8428
0
2021-12-05 12:00:00
2.6
2.845
2.523
2.637
10,064,563.8
2021-12-05 23:59:59.999
26,949,875.7841
111,341
4,934,933.3
13,219,328.6268
0
2021-12-06 00:00:00
2.638
2.64
2.375
2.492
7,804,731
2021-12-06 11:59:59.999
19,624,925.9066
73,217
3,957,752.6
9,943,133.1477
0
2021-12-06 12:00:00
2.492
2.681
2.359
2.65
8,483,965.7
2021-12-06 23:59:59.999
21,216,250.0805
77,700
4,492,366.2
11,228,470.7281
0
2021-12-07 00:00:00
2.649
2.856
2.646
2.781
6,509,091.7
2021-12-07 11:59:59.999
17,985,143.7913
68,458
3,256,876.1
9,000,940.403
0
2021-12-07 12:00:00
2.781
2.794
2.638
2.677
6,190,152.3
2021-12-07 23:59:59.999
16,826,289.7374
63,736
3,068,840.8
8,343,710.5254
0
2021-12-08 00:00:00
2.678
2.765
2.562
2.598
5,190,590.7
2021-12-08 11:59:59.999
13,891,288.3601
56,888
2,571,098.2
6,884,450.9716
0
2021-12-08 12:00:00
2.599
2.79
2.574
2.753
4,157,221.7
2021-12-08 23:59:59.999
11,278,285.7075
49,979
2,101,547.5
5,701,493.1432
0
2021-12-09 00:00:00
2.753
2.97
2.676
2.702
8,952,054.9
2021-12-09 11:59:59.999
25,278,353.7651
112,154
4,228,507.1
11,943,847.9068
0
2021-12-09 12:00:00
2.701
2.717
2.493
2.499
6,033,289
2021-12-09 23:59:59.999
15,616,394.5255
48,012
2,864,707.7
7,416,691.9959
0