Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
 Community
1
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
2021-12-10 00:00:00
2.499
2.568
2.464
2.56
4,206,009.8
2021-12-10 11:59:59.999
10,596,522.9864
41,101
2,017,116.6
5,084,708.1843
0
2021-12-10 12:00:00
2.562
2.66
2.464
2.484
5,772,788.6
2021-12-10 23:59:59.999
14,788,620.2039
59,403
2,877,053.7
7,372,820.7347
0
2021-12-11 00:00:00
2.485
2.619
2.453
2.551
4,166,669.6
2021-12-11 11:59:59.999
10,644,126.521
42,585
2,127,982.2
5,439,601.8631
0
2021-12-11 12:00:00
2.552
2.602
2.526
2.585
2,650,353.3
2021-12-11 23:59:59.999
6,787,642.4029
25,507
1,424,123.3
3,646,996.2463
0
2021-12-12 00:00:00
2.586
2.59
2.487
2.521
2,256,820
2021-12-12 11:59:59.999
5,706,225.5326
23,161
1,211,430.2
3,063,552.9909
0
2021-12-12 12:00:00
2.521
2.61
2.512
2.547
2,348,142.6
2021-12-12 23:59:59.999
6,008,808.721
24,540
1,167,471.9
2,986,858.875
0
2021-12-13 00:00:00
2.548
2.66
2.467
2.57
6,842,043.7
2021-12-13 11:59:59.999
17,517,707.2032
64,833
3,556,326.9
9,107,240.913
0
2021-12-13 12:00:00
2.569
2.574
2.229
2.397
8,122,401.4
2021-12-13 23:59:59.999
19,357,470.099
69,070
3,910,044.9
9,319,659.3805
0
2021-12-14 00:00:00
2.397
2.54
2.365
2.526
5,768,676.9
2021-12-14 11:59:59.999
14,207,818.652
64,988
3,071,047.4
7,559,205.8136
0
2021-12-14 12:00:00
2.526
2.59
2.425
2.542
5,256,485.3
2021-12-14 23:59:59.999
13,223,392.1338
58,287
2,697,013.1
6,789,448.4007
0
2021-12-15 00:00:00
2.542
2.552
2.457
2.461
3,097,517.4
2021-12-15 11:59:59.999
7,729,327.2472
31,657
1,556,087.3
3,884,453.3249
0
2021-12-15 12:00:00
2.462
2.568
2.324
2.551
6,361,924.5
2021-12-15 23:59:59.999
15,638,137.1936
58,263
3,124,846.8
7,679,579.8236
0
2021-12-16 00:00:00
2.549
2.637
2.53
2.623
3,222,691.4
2021-12-16 11:59:59.999
8,307,497.2229
32,616
1,544,850.7
3,982,547.5197
0
2021-12-16 12:00:00
2.623
2.704
2.563
2.572
5,217,036.1
2021-12-16 23:59:59.999
13,780,600.2111
59,415
2,532,085.5
6,689,747.3949
0
2021-12-17 00:00:00
2.572
2.731
2.48
2.49
4,555,106.8
2021-12-17 11:59:59.999
11,830,258.9926
49,414
2,304,284.9
5,986,719.8861
0
2021-12-17 12:00:00
2.488
2.53
2.39
2.436
5,198,391.1
2021-12-17 23:59:59.999
12,790,143.309
42,738
2,653,796.5
6,531,400.0588
0
2021-12-18 00:00:00
2.437
2.615
2.422
2.583
4,822,872.9
2021-12-18 11:59:59.999
12,125,205.8984
45,057
2,438,334
6,128,097.9791
0
2021-12-18 12:00:00
2.583
2.613
2.458
2.483
3,470,100.8
2021-12-18 23:59:59.999
8,799,501.6269
24,386
1,767,663.8
4,476,355.3187
0
2021-12-19 00:00:00
2.483
2.521
2.434
2.457
3,383,078.4
2021-12-19 11:59:59.999
8,376,786.707
25,770
1,592,951.6
3,944,952.8594
0
2021-12-19 12:00:00
2.455
2.489
2.411
2.423
2,665,425.3
2021-12-19 23:59:59.999
6,536,078.7579
21,246
1,352,661.2
3,317,581.1265
0
2021-12-20 00:00:00
2.423
2.456
2.316
2.353
3,202,949.5
2021-12-20 11:59:59.999
7,617,358.8945
35,484
1,617,526
3,849,907.5165
0
2021-12-20 12:00:00
2.352
2.438
2.3
2.401
3,416,544
2021-12-20 23:59:59.999
8,064,407.0063
31,182
1,802,108.4
4,256,891.5906
0
2021-12-21 00:00:00
2.401
2.453
2.357
2.433
2,484,217.1
2021-12-21 11:59:59.999
5,997,739.1266
23,620
1,352,477.3
3,264,825.7029
0
2021-12-21 12:00:00
2.433
2.47
2.402
2.439
2,775,447.9
2021-12-21 23:59:59.999
6,775,289.8637
25,762
1,418,484.5
3,463,952.4108
0
2021-12-22 00:00:00
2.439
2.517
2.427
2.503
3,507,055.5
2021-12-22 11:59:59.999
8,667,914.7288
29,075
1,720,082.3
4,251,313.3717
0
2021-12-22 12:00:00
2.503
2.573
2.423
2.477
6,510,841
2021-12-22 23:59:59.999
16,296,692.9432
59,986
3,386,251.5
8,475,406.6888
0
2021-12-23 00:00:00
2.476
2.803
2.438
2.763
12,105,139.5
2021-12-23 11:59:59.999
32,076,036.4409
126,567
6,378,053.1
16,915,928.6916
0
2021-12-23 12:00:00
2.763
2.898
2.717
2.824
12,084,322.3
2021-12-23 23:59:59.999
33,721,494.2806
112,843
5,994,127.1
16,739,822.4451
0
2021-12-24 00:00:00
2.824
2.89
2.728
2.801
7,390,780.7
2021-12-24 11:59:59.999
20,764,735.7363
79,735
3,778,366.4
10,613,063.6129
0
2021-12-24 12:00:00
2.801
2.98
2.689
2.753
10,605,609.5
2021-12-24 23:59:59.999
30,232,724.0601
131,097
5,149,706.8
14,696,696.6815
0
2021-12-25 00:00:00
2.754
2.816
2.696
2.735
3,706,644.7
2021-12-25 11:59:59.999
10,192,797.9693
33,601
1,819,684.8
5,003,797.9928
0
2021-12-25 12:00:00
2.736
2.798
2.699
2.731
5,525,284.1
2021-12-25 23:59:59.999
15,167,287.1393
46,080
2,923,689.3
8,027,587.3108
0
2021-12-26 00:00:00
2.731
2.759
2.627
2.699
4,846,597.2
2021-12-26 11:59:59.999
13,055,696.2239
46,722
2,600,256.4
7,004,366.2325
0
2021-12-26 12:00:00
2.699
2.8
2.69
2.755
4,618,103.3
2021-12-26 23:59:59.999
12,695,502.4923
43,823
2,375,000.9
6,528,749.0284
0
2021-12-27 00:00:00
2.758
2.888
2.739
2.879
6,375,374.3
2021-12-27 11:59:59.999
17,958,367.9961
64,169
3,248,216.9
9,150,841.0857
0
2021-12-27 12:00:00
2.878
2.982
2.771
2.796
7,909,700.3
2021-12-27 23:59:59.999
22,968,034.8026
83,767
3,934,606.9
11,435,304.8382
0
2021-12-28 00:00:00
2.797
2.826
2.613
2.718
7,897,822.7
2021-12-28 11:59:59.999
21,423,378.7857
66,587
3,913,864.9
10,617,542.4369
0
2021-12-28 12:00:00
2.718
2.74
2.524
2.539
7,823,502.3
2021-12-28 23:59:59.999
20,490,665.6419
66,793
3,817,302.3
10,001,737.7014
0
2021-12-29 00:00:00
2.541
2.596
2.477
2.506
4,909,587
2021-12-29 11:59:59.999
12,456,478.6866
33,883
2,421,243.3
6,144,810.4481
0
2021-12-29 12:00:00
2.508
2.549
2.376
2.419
6,095,765.1
2021-12-29 23:59:59.999
14,948,466.7595
48,463
3,134,079.8
7,686,671.5131
0
2021-12-30 00:00:00
2.417
2.467
2.336
2.456
5,454,800.6
2021-12-30 11:59:59.999
13,062,542.6398
36,893
2,871,889
6,880,492.8635
0
2021-12-30 12:00:00
2.455
2.552
2.441
2.467
5,738,148.4
2021-12-30 23:59:59.999
14,291,320.7952
58,856
3,227,109.5
8,036,650.2394
0
2021-12-31 00:00:00
2.466
2.52
2.401
2.468
4,358,695.3
2021-12-31 11:59:59.999
10,711,964.6337
33,094
2,260,033.9
5,556,860.5605
0
2021-12-31 12:00:00
2.468
2.504
2.343
2.39
4,155,820
2021-12-31 23:59:59.999
10,025,646.297
45,547
2,164,472.1
5,219,992.1828
0
2022-01-01 00:00:00
2.391
2.456
2.391
2.413
2,527,719.9
2022-01-01 11:59:59.999
6,138,533.8953
19,467
1,241,122.3
3,014,448.635
0
2022-01-01 12:00:00
2.413
2.537
2.412
2.534
3,776,995.3
2022-01-01 23:59:59.999
9,392,494.2522
30,581
1,983,812.3
4,934,073.7317
0
2022-01-02 00:00:00
2.534
2.556
2.466
2.537
3,077,539.5
2022-01-02 11:59:59.999
7,730,556.7734
23,378
1,540,093.9
3,867,532.4784
0
2022-01-02 12:00:00
2.536
2.582
2.499
2.554
4,259,407.9
2022-01-02 23:59:59.999
10,849,912.8458
31,666
2,123,346.6
5,407,403.7512
0
2022-01-03 00:00:00
2.553
2.631
2.53
2.602
4,107,892.6
2022-01-03 11:59:59.999
10,599,729.5774
35,597
2,013,782.1
5,196,674.7433
0
2022-01-03 12:00:00
2.602
2.66
2.497
2.562
7,720,623.4
2022-01-03 23:59:59.999
19,923,320.48
70,446
3,764,648.4
9,720,829.3582
0
2022-01-04 00:00:00
2.562
2.59
2.48
2.561
4,341,045.2
2022-01-04 11:59:59.999
11,007,469.9378
35,195
2,149,721.9
5,449,230.8512
0
2022-01-04 12:00:00
2.562
2.6
2.459
2.478
5,311,836.5
2022-01-04 23:59:59.999
13,492,545.8439
44,112
2,685,326.4
6,823,887.5083
0
2022-01-05 00:00:00
2.478
2.58
2.462
2.528
3,333,650.7
2022-01-05 11:59:59.999
8,455,280.5084
28,054
1,544,237.3
3,917,107.9737
0
2022-01-05 12:00:00
2.528
2.582
2.2
2.321
10,194,587.3
2022-01-05 23:59:59.999
24,592,701.7283
99,091
5,090,058.2
12,273,195.5186
0
2022-01-06 00:00:00
2.323
2.329
2.228
2.295
8,625,331.8
2022-01-06 11:59:59.999
19,669,033.4342
97,063
4,369,549.6
9,967,309.6681
0
2022-01-06 12:00:00
2.294
2.388
2.264
2.347
4,972,153
2022-01-06 23:59:59.999
11,615,208.007
56,059
2,573,485.3
6,011,523.4515
0
2022-01-07 00:00:00
2.344
2.45
2.117
2.21
10,290,820
2022-01-07 11:59:59.999
22,874,590.5476
66,688
5,229,306.6
11,629,490.878
0
2022-01-07 12:00:00
2.21
2.244
2.137
2.184
7,049,793.9
2022-01-07 23:59:59.999
15,433,831.3304
41,753
3,567,840.1
7,813,305.4823
0
2022-01-08 00:00:00
2.185
2.241
2.169
2.226
2,668,485.3
2022-01-08 11:59:59.999
5,909,200.6848
17,602
1,302,462.3
2,884,196.2656
0
2022-01-08 12:00:00
2.226
2.27
2.034
2.127
8,106,093.5
2022-01-08 23:59:59.999
17,221,854.144
55,097
4,092,504.8
8,701,740.4625
0
2022-01-09 00:00:00
2.126
2.165
2.104
2.148
2,764,887.7
2022-01-09 11:59:59.999
5,909,438.5979
17,936
1,358,586.2
2,903,703.2014
0
2022-01-09 12:00:00
2.149
2.202
2.091
2.151
3,097,661.8
2022-01-09 23:59:59.999
6,673,124.6453
23,243
1,557,133.9
3,354,713.4811
0
2022-01-10 00:00:00
2.15
2.188
2.109
2.12
2,629,540.5
2022-01-10 11:59:59.999
5,679,968.2117
24,153
1,321,883.3
2,854,931.974
0
2022-01-10 12:00:00
2.12
2.127
1.965
2.077
8,511,453
2022-01-10 23:59:59.999
17,350,460.66572
94,746
4,411,559.3
8,995,426.8431
0
2022-01-11 00:00:00
2.077
2.109
2.046
2.058
2,246,741.5
2022-01-11 11:59:59.999
4,679,889.1262
15,839
1,030,886.2
2,148,022.0417
0
2022-01-11 12:00:00
2.058
2.169
2.03
2.148
4,247,578.3
2022-01-11 23:59:59.999
8,951,493.5576
31,193
2,278,520.1
4,803,302.7849
0
2022-01-12 00:00:00
2.15
2.22
2.139
2.196
3,264,876.7
2022-01-12 11:59:59.999
7,098,857.3673
31,600
1,594,393.6
3,469,886.3568
0
2022-01-12 12:00:00
2.194
2.261
2.19
2.247
3,367,022.8
2022-01-12 23:59:59.999
7,497,593.4291
27,360
1,631,507.4
3,633,875.1236
0
2022-01-13 00:00:00
2.248
2.524
2.214
2.396
27,963,410
2022-01-13 11:59:59.999
67,519,247.0451
242,634
13,568,021.3
32,751,282.4088
0
2022-01-13 12:00:00
2.396
2.458
2.334
2.346
11,216,184.6
2022-01-13 23:59:59.999
27,040,451.9834
90,649
5,362,285.9
12,941,059.8037
0
2022-01-14 00:00:00
2.345
2.45
2.271
2.287
6,646,512.1
2022-01-14 11:59:59.999
15,716,546.7731
53,827
3,246,519.7
7,681,982.0581
0
2022-01-14 12:00:00
2.287
2.378
2.263
2.37
3,364,455.4
2022-01-14 23:59:59.999
7,864,796.9587
30,399
1,737,217.9
4,062,104.9082
0
2022-01-15 00:00:00
2.37
2.427
2.338
2.381
2,573,452.6
2022-01-15 11:59:59.999
6,113,735.1096
24,225
1,220,969
2,900,108.3477
0
2022-01-15 12:00:00
2.381
2.419
2.342
2.386
2,325,629.6
2022-01-15 23:59:59.999
5,551,103.6032
18,932
1,144,462.4
2,731,985.2748
0
2022-01-16 00:00:00
2.386
2.463
2.373
2.421
4,269,425.7
2022-01-16 11:59:59.999
10,343,954.8511
41,715
2,263,273.9
5,482,316.3116
0
2022-01-16 12:00:00
2.421
2.463
2.349
2.435
4,105,451.6
2022-01-16 23:59:59.999
9,911,394.2944
36,511
2,059,628.6
4,975,142.4283
0
2022-01-17 00:00:00
2.435
2.449
2.311
2.333
3,172,719.3
2022-01-17 11:59:59.999
7,494,888.0696
30,217
1,554,661
3,669,461.6705
0
2022-01-17 12:00:00
2.331
2.344
2.196
2.242
5,200,275.7
2022-01-17 23:59:59.999
11,772,998.6998
35,619
2,412,406
5,466,248.1706
0
2022-01-18 00:00:00
2.244
2.278
2.149
2.182
4,061,406.2
2022-01-18 11:59:59.999
8,950,611.3358
26,576
1,984,871
4,376,547.7327
0
2022-01-18 12:00:00
2.182
2.214
2.115
2.189
3,161,312.1
2022-01-18 23:59:59.999
6,805,855.0734
21,321
1,615,759
3,479,208.4076
0
2022-01-19 00:00:00
2.189
2.196
2.061
2.117
3,993,132
2022-01-19 11:59:59.999
8,442,021.2211
25,839
1,879,504.9
3,969,928.5232
0
2022-01-19 12:00:00
2.117
2.15
2.086
2.089
3,449,985.4
2022-01-19 23:59:59.999
7,310,409.2925
18,746
1,679,461
3,558,657.9829
0
2022-01-20 00:00:00
2.087
2.178
2.082
2.154
1,901,797.5
2022-01-20 11:59:59.999
4,053,522.4984
15,079
891,503.9
1,900,537.6503
0
2022-01-20 12:00:00
2.154
2.239
2.026
2.036
6,298,436.7
2022-01-20 23:59:59.999
13,533,265.3281
39,611
3,196,425
6,875,493.6992
0
2022-01-21 00:00:00
2.034
2.061
1.914
1.949
5,966,295.83
2022-01-21 11:59:59.999
11,800,466.764625
36,038
2,752,967.3
5,447,317.4328
0
2022-01-21 12:00:00
1.949
1.95
1.706
1.842
10,705,033.9
2022-01-21 23:59:59.999
19,665,177.9221
64,589
5,042,743.3
9,270,814.115
0
2022-01-22 00:00:00
1.841
1.867
1.5
1.625
10,447,322.75
2022-01-22 11:59:59.999
17,518,348.441905
51,177
5,116,143.8
8,604,141.6413
0
2022-01-22 12:00:00
1.624
1.692
1.539
1.613
5,729,525.1
2022-01-22 23:59:59.999
9,253,702.4005
28,658
2,803,320.1
4,531,505.0657
0
2022-01-23 00:00:00
1.613
1.713
1.58
1.673
3,552,403.3
2022-01-23 11:59:59.999
5,883,173.15
20,895
1,869,290.6
3,097,538.9034
0
2022-01-23 12:00:00
1.672
1.697
1.594
1.691
3,345,564.2
2022-01-23 23:59:59.999
5,502,357.905
17,184
1,638,626.2
2,694,833.849
0
2022-01-24 00:00:00
1.689
1.69
1.456
1.476
5,313,785.31
2022-01-24 11:59:59.999
8,249,692.360696
26,331
2,599,294.33
4,039,069.95008
0
2022-01-24 12:00:00
1.478
1.6
1.422
1.585
6,665,143.04
2022-01-24 23:59:59.999
9,997,356.77854
30,946
3,316,954.5
4,971,751.581
0
2022-01-25 00:00:00
1.585
1.608
1.533
1.576
3,252,319.4
2022-01-25 11:59:59.999
5,089,038.3739
18,827
1,589,714.6
2,488,273.2937
0
2022-01-25 12:00:00
1.576
1.613
1.528
1.593
3,700,401.7
2022-01-25 23:59:59.999
5,831,489.9493
19,452
1,811,526.3
2,855,843.2737
0
2022-01-26 00:00:00
1.594
1.67
1.574
1.666
2,779,133.1
2022-01-26 11:59:59.999
4,527,639.3046
15,954
1,485,663.5
2,420,853.8912
0
2022-01-26 12:00:00
1.665
1.829
1.585
1.629
9,605,978.9
2022-01-26 23:59:59.999
16,573,495.7011
63,270
4,681,852.7
8,087,045.6962
0
2022-01-27 00:00:00
1.628
1.642
1.547
1.622
3,272,440.3
2022-01-27 11:59:59.999
5,218,135.551
17,541
1,680,293.5
2,681,205.3041
0
2022-01-27 12:00:00
1.622
1.66
1.523
1.588
3,335,704
2022-01-27 23:59:59.999
5,322,428.9453
19,433
1,753,520.9
2,795,684.9809
0
2022-01-28 00:00:00
1.59
1.77
1.55
1.581
6,109,303.9
2022-01-28 11:59:59.999
9,679,896.3415
29,674
3,178,451.6
5,046,492.7939
0
2022-01-28 12:00:00
1.582
1.666
1.56
1.647
2,935,777.1
2022-01-28 23:59:59.999
4,736,256.4696
18,062
1,480,206.6
2,383,933.525
0