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
2022-01-29 00:00:00
1.647
1.727
1.643
1.701
3,189,286.4
2022-01-29 11:59:59.999
5,411,600.3603
21,216
1,631,113.8
2,765,584.8367
0
2022-01-29 12:00:00
1.701
1.745
1.663
1.713
3,504,445.2
2022-01-29 23:59:59.999
5,983,249.7991
21,481
1,778,257.5
3,038,134.2976
0
2022-01-30 00:00:00
1.713
1.731
1.682
1.709
1,344,408
2022-01-30 11:59:59.999
2,299,816.9403
10,073
617,943.4
1,057,757.6317
0
2022-01-30 12:00:00
1.71
1.714
1.624
1.662
2,585,523.7
2022-01-30 23:59:59.999
4,317,319.7736
14,720
1,305,140.2
2,183,717.1552
0
2022-01-31 00:00:00
1.66
1.664
1.575
1.622
1,924,498
2022-01-31 11:59:59.999
3,098,259.7146
13,622
886,567.7
1,427,138.1737
0
2022-01-31 12:00:00
1.623
1.698
1.604
1.682
3,137,409.1
2022-01-31 23:59:59.999
5,230,355.8813
16,863
1,590,617.9
2,652,896.0575
0
2022-02-01 00:00:00
1.682
1.715
1.637
1.669
2,614,321.9
2022-02-01 11:59:59.999
4,389,910.6025
17,365
1,225,000.5
2,057,250.9424
0
2022-02-01 12:00:00
1.668
1.744
1.656
1.706
2,900,417.8
2022-02-01 23:59:59.999
4,912,316.7969
19,289
1,563,707.3
2,647,579.1676
0
2022-02-02 00:00:00
1.706
1.73
1.679
1.726
1,915,660.6
2022-02-02 11:59:59.999
3,268,731.0242
12,181
964,793.5
1,647,533.2306
0
2022-02-02 12:00:00
1.725
1.75
1.603
1.631
3,377,642.7
2022-02-02 23:59:59.999
5,625,262.3273
23,869
1,675,431.6
2,790,523.4995
0
2022-02-03 00:00:00
1.631
1.642
1.58
1.616
2,092,034.4
2022-02-03 11:59:59.999
3,380,584.5973
11,574
992,165.2
1,604,107.6222
0
2022-02-03 12:00:00
1.618
1.665
1.586
1.66
1,980,618.3
2022-02-03 23:59:59.999
3,225,462.0086
12,566
1,013,152
1,650,552.37
0
2022-02-04 00:00:00
1.66
1.721
1.646
1.698
2,833,726
2022-02-04 11:59:59.999
4,808,606.4863
15,529
1,327,240
2,252,182.848
0
2022-02-04 12:00:00
1.697
1.766
1.648
1.764
4,946,665.7
2022-02-04 23:59:59.999
8,485,655.4701
29,184
2,558,572
4,391,535.8709
0
2022-02-05 00:00:00
1.764
1.847
1.751
1.815
3,248,266
2022-02-05 11:59:59.999
5,846,854.2569
28,662
1,578,601.1
2,840,967.3589
0
2022-02-05 12:00:00
1.814
1.831
1.747
1.787
3,267,834
2022-02-05 23:59:59.999
5,855,283.3827
19,097
1,683,690.3
3,016,660.9339
0
2022-02-06 00:00:00
1.788
1.859
1.787
1.817
2,673,376.3
2022-02-06 11:59:59.999
4,877,731.2724
20,741
1,340,121.5
2,445,372.0607
0
2022-02-06 12:00:00
1.818
1.868
1.756
1.859
2,701,651.3
2022-02-06 23:59:59.999
4,908,201.1699
21,980
1,345,353.2
2,444,098.7863
0
2022-02-07 00:00:00
1.86
1.892
1.799
1.873
2,877,196.3
2022-02-07 11:59:59.999
5,355,066.086
24,748
1,405,095.4
2,614,028.347
0
2022-02-07 12:00:00
1.873
1.962
1.86
1.94
4,010,784.4
2022-02-07 23:59:59.999
7,720,442.9674
36,619
2,037,903.4
3,924,519.9611
0
2022-02-08 00:00:00
1.94
1.983
1.812
1.843
5,209,458.8
2022-02-08 11:59:59.999
9,939,196.2755
44,191
2,424,214.7
4,629,561.9275
0
2022-02-08 12:00:00
1.843
1.87
1.783
1.859
3,053,793
2022-02-08 23:59:59.999
5,568,249.2434
21,025
1,534,595.5
2,800,068.0875
0
2022-02-09 00:00:00
1.86
1.911
1.837
1.891
3,255,479.1
2022-02-09 11:59:59.999
6,091,047.4231
21,939
1,714,339.1
3,209,386.0178
0
2022-02-09 12:00:00
1.892
1.955
1.88
1.923
3,324,028.3
2022-02-09 23:59:59.999
6,361,737.2949
21,798
1,686,740.1
3,229,392.2214
0
2022-02-10 00:00:00
1.923
1.95
1.89
1.9
3,623,145.9
2022-02-10 11:59:59.999
6,940,842.3649
21,291
1,686,194.6
3,232,024.5262
0
2022-02-10 12:00:00
1.901
1.913
1.779
1.799
5,563,435.5
2022-02-10 23:59:59.999
10,271,229.7293
38,779
2,668,754.2
4,929,220.8064
0
2022-02-11 00:00:00
1.8
1.814
1.747
1.801
2,377,138.6
2022-02-11 11:59:59.999
4,241,306.4632
17,311
1,143,599.3
2,041,711.3087
0
2022-02-11 12:00:00
1.803
1.842
1.679
1.717
3,249,987.7
2022-02-11 23:59:59.999
5,734,558.9175
22,069
1,492,602.1
2,636,827.5732
0
2022-02-12 00:00:00
1.714
1.74
1.651
1.689
1,961,404.7
2022-02-12 11:59:59.999
3,316,137.8739
13,188
909,297.6
1,537,641.5498
0
2022-02-12 12:00:00
1.689
1.724
1.646
1.691
1,456,737
2022-02-12 23:59:59.999
2,454,799.6577
10,317
751,116.5
1,266,433.3346
0
2022-02-13 00:00:00
1.691
1.707
1.658
1.698
1,017,293.5
2022-02-13 11:59:59.999
1,712,029.4229
7,744
505,673.3
851,469.6563
0
2022-02-13 12:00:00
1.698
1.705
1.612
1.657
1,919,974.3
2022-02-13 23:59:59.999
3,178,817.3719
11,448
761,363
1,263,484.3354
0
2022-02-14 00:00:00
1.657
1.693
1.621
1.663
1,393,682.4
2022-02-14 11:59:59.999
2,300,015.3194
9,596
661,214.5
1,092,280.827
0
2022-02-14 12:00:00
1.663
1.738
1.653
1.697
4,010,228.5
2022-02-14 23:59:59.999
6,832,398.1584
24,136
2,123,988.8
3,620,712.707
0
2022-02-15 00:00:00
1.698
1.766
1.687
1.751
1,916,741.1
2022-02-15 11:59:59.999
3,330,037.6269
13,158
890,178.5
1,547,768.6016
0
2022-02-15 12:00:00
1.751
1.802
1.745
1.798
1,487,976.3
2022-02-15 23:59:59.999
2,625,299.5528
11,430
726,069
1,281,879.6878
0
2022-02-16 00:00:00
1.798
1.872
1.748
1.844
3,118,651.3
2022-02-16 11:59:59.999
5,662,646.7365
24,540
1,573,135.4
2,855,356.1426
0
2022-02-16 12:00:00
1.844
1.85
1.773
1.8
2,420,288.9
2022-02-16 23:59:59.999
4,377,813.0599
17,803
1,098,747.8
1,988,176.2966
0
2022-02-17 00:00:00
1.803
1.828
1.732
1.765
3,065,703.3
2022-02-17 11:59:59.999
5,440,596.185
19,833
1,326,700.6
2,357,030.7903
0
2022-02-17 12:00:00
1.766
1.776
1.643
1.659
3,362,892.8
2022-02-17 23:59:59.999
5,731,492.6421
19,388
1,606,032.3
2,736,765.3611
0
2022-02-18 00:00:00
1.659
1.68
1.607
1.612
4,571,753
2022-02-18 11:59:59.999
7,544,677.9051
17,020
2,370,290.8
3,914,940.6507
0
2022-02-18 12:00:00
1.612
1.631
1.554
1.582
3,389,267.2
2022-02-18 23:59:59.999
5,384,923.501
17,142
1,747,234.6
2,776,344.6357
0
2022-02-19 00:00:00
1.581
1.604
1.522
1.539
1,678,164.2
2022-02-19 11:59:59.999
2,635,702.7832
10,527
670,871.4
1,052,174.4838
0
2022-02-19 12:00:00
1.539
1.6
1.524
1.581
1,216,003.1
2022-02-19 23:59:59.999
1,905,656.1936
8,113
498,554.5
782,077.7684
0
2022-02-20 00:00:00
1.582
1.584
1.467
1.505
2,513,126.7
2022-02-20 11:59:59.999
3,768,579.3274
14,660
1,324,221.7
1,984,941.5759
0
2022-02-20 12:00:00
1.504
1.519
1.456
1.486
1,828,846.8
2022-02-20 23:59:59.999
2,729,689.2692
11,652
888,230.8
1,325,997.7475
0
2022-02-21 00:00:00
1.485
1.553
1.453
1.463
2,217,446
2022-02-21 11:59:59.999
3,355,694.0946
13,139
1,079,339.1
1,635,401.9585
0
2022-02-21 12:00:00
1.462
1.517
1.354
1.365
5,754,701.58
2022-02-21 23:59:59.999
8,308,564.6626
28,880
2,880,305.9
4,158,917.6791
0
2022-02-22 00:00:00
1.366
1.408
1.313
1.398
3,379,584.12
2022-02-22 11:59:59.999
4,591,856.6022
16,518
1,645,092.7
2,235,790.4164
0
2022-02-22 12:00:00
1.398
1.439
1.38
1.422
1,809,874.1
2022-02-22 23:59:59.999
2,549,101.1749
10,660
981,546.1
1,383,191.6232
0
2022-02-23 00:00:00
1.422
1.479
1.405
1.466
1,983,505.2
2022-02-23 11:59:59.999
2,868,948.8316
11,907
1,049,690.2
1,518,058.6945
0
2022-02-23 12:00:00
1.467
1.484
1.382
1.383
2,153,300
2022-02-23 23:59:59.999
3,096,411.9649
12,664
1,044,442.5
1,502,039.9858
0
2022-02-24 00:00:00
1.385
1.395
1.181
1.228
7,305,708.09
2022-02-24 11:59:59.999
9,149,114.96844
33,331
3,618,178.43
4,520,357.05421
0
2022-02-24 12:00:00
1.226
1.375
1.209
1.34
4,587,176.3
2022-02-24 23:59:59.999
5,935,199.7409
23,045
2,302,089.8
2,980,213.5261
0
2022-02-25 00:00:00
1.341
1.359
1.309
1.354
2,171,286.7
2022-02-25 11:59:59.999
2,909,398.486
11,991
1,033,468.8
1,385,993.8335
0
2022-02-25 12:00:00
1.353
1.503
1.353
1.451
3,838,978
2022-02-25 23:59:59.999
5,408,745.6925
25,599
2,054,930.5
2,892,953.143
0
2022-02-26 00:00:00
1.451
1.483
1.416
1.427
1,706,747.1
2022-02-26 11:59:59.999
2,474,923.0907
11,387
746,198.3
1,082,623.1309
0
2022-02-26 12:00:00
1.426
1.458
1.41
1.435
1,383,207.1
2022-02-26 23:59:59.999
1,982,166.6987
8,923
711,922.1
1,021,021.5486
0
2022-02-27 00:00:00
1.436
1.455
1.368
1.455
2,376,472.1
2022-02-27 11:59:59.999
3,337,897.4836
12,303
1,163,123.3
1,633,439.4808
0
2022-02-27 12:00:00
1.455
1.539
1.36
1.384
5,169,238
2022-02-27 23:59:59.999
7,472,118.7632
34,922
2,510,811.6
3,637,189.9577
0
2022-02-28 00:00:00
1.384
1.394
1.327
1.377
4,914,762.1
2022-02-28 11:59:59.999
6,690,775.4412
22,353
2,701,354.8
3,683,149.4968
0
2022-02-28 12:00:00
1.379
1.506
1.359
1.504
3,711,572.9
2022-02-28 23:59:59.999
5,339,880.566
24,360
1,863,048.9
2,685,901.2814
0
2022-03-01 00:00:00
1.504
1.532
1.465
1.51
3,180,740.5
2022-03-01 11:59:59.999
4,771,604.53
22,332
1,534,451.9
2,301,359.095
0
2022-03-01 12:00:00
1.51
1.553
1.482
1.521
3,163,280.7
2022-03-01 23:59:59.999
4,785,782.3184
22,069
1,541,528.8
2,333,529.5871
0
2022-03-02 00:00:00
1.522
1.547
1.474
1.522
2,600,251.8
2022-03-02 11:59:59.999
3,926,301.6366
17,959
1,266,619.8
1,911,374.9057
0
2022-03-02 12:00:00
1.523
1.534
1.466
1.497
2,894,785.2
2022-03-02 23:59:59.999
4,345,700.3964
19,287
1,411,029.3
2,117,484.7225
0
2022-03-03 00:00:00
1.497
1.514
1.457
1.473
1,330,131
2022-03-03 11:59:59.999
1,968,151.7012
9,081
688,208.2
1,018,427.3167
0
2022-03-03 12:00:00
1.473
1.492
1.402
1.437
2,616,762.3
2022-03-03 23:59:59.999
3,774,447.6241
17,468
1,271,098.5
1,833,247.4535
0
2022-03-04 00:00:00
1.437
1.442
1.381
1.429
2,950,738.3
2022-03-04 11:59:59.999
4,153,465.9426
15,939
1,574,513
2,217,055.25
0
2022-03-04 12:00:00
1.432
1.44
1.322
1.348
2,756,554.9
2022-03-04 23:59:59.999
3,814,044.8822
16,341
1,358,169.7
1,875,057.9789
0
2022-03-05 00:00:00
1.348
1.362
1.299
1.347
1,570,809.4
2022-03-05 11:59:59.999
2,093,555.9437
8,150
684,292.8
913,583.6686
0
2022-03-05 12:00:00
1.347
1.366
1.329
1.358
933,843.1
2022-03-05 23:59:59.999
1,260,326.0438
6,218
455,670.4
614,862.714
0
2022-03-06 00:00:00
1.357
1.37
1.291
1.316
1,487,778.9
2022-03-06 11:59:59.999
1,977,210.0511
9,780
754,571.9
1,004,714.1109
0
2022-03-06 12:00:00
1.316
1.351
1.299
1.303
1,898,554.6
2022-03-06 23:59:59.999
2,524,040.0794
11,253
978,326.4
1,300,957.9279
0
2022-03-07 00:00:00
1.302
1.305
1.258
1.286
2,556,332
2022-03-07 11:59:59.999
3,269,730.928
12,387
1,208,060.1
1,546,990.9932
0
2022-03-07 12:00:00
1.286
1.333
1.23
1.272
2,673,314.2
2022-03-07 23:59:59.999
3,421,947.8596
18,422
1,443,049.9
1,844,142.9274
0
2022-03-08 00:00:00
1.271
1.318
1.265
1.311
1,274,740.7
2022-03-08 11:59:59.999
1,647,049.7079
9,703
631,978
817,154.0085
0
2022-03-08 12:00:00
1.312
1.322
1.268
1.297
1,692,704.5
2022-03-08 23:59:59.999
2,189,407.1027
12,296
774,661.8
1,002,487.8561
0
2022-03-09 00:00:00
1.296
1.378
1.288
1.373
2,058,046.3
2022-03-09 11:59:59.999
2,779,242.5984
13,009
1,106,516.5
1,493,957.1241
0
2022-03-09 12:00:00
1.373
1.4
1.346
1.376
2,182,358
2022-03-09 23:59:59.999
2,995,318.4072
15,335
1,043,358.9
1,433,137.9043
0
2022-03-10 00:00:00
1.375
1.388
1.285
1.31
2,238,107.1
2022-03-10 11:59:59.999
2,968,729.3161
13,111
1,055,347.1
1,400,301.1408
0
2022-03-10 12:00:00
1.31
1.472
1.286
1.374
7,850,322.6
2022-03-10 23:59:59.999
10,776,612.5215
50,178
4,151,918.7
5,706,694.4415
0
2022-03-11 00:00:00
1.374
1.375
1.305
1.35
2,038,989.8
2022-03-11 11:59:59.999
2,721,373.3337
14,245
980,490.8
1,307,655.9007
0
2022-03-11 12:00:00
1.35
1.365
1.306
1.319
1,544,521.6
2022-03-11 23:59:59.999
2,055,945.308
10,460
708,591.3
943,414.0765
0
2022-03-12 00:00:00
1.318
1.369
1.316
1.337
1,239,190.2
2022-03-12 11:59:59.999
1,668,937.1098
9,941
661,689.8
891,627.0776
0
2022-03-12 12:00:00
1.336
1.38
1.329
1.332
2,246,668.9
2022-03-12 23:59:59.999
3,035,208.8977
13,458
1,135,679.4
1,535,024.6358
0
2022-03-13 00:00:00
1.33
1.417
1.326
1.371
3,160,813.3
2022-03-13 11:59:59.999
4,380,127.1541
20,511
1,654,550.5
2,292,537.4107
0
2022-03-13 12:00:00
1.37
1.382
1.294
1.309
2,282,684.6
2022-03-13 23:59:59.999
3,071,582.3737
14,575
1,056,989.7
1,419,564.901
0
2022-03-14 00:00:00
1.308
1.348
1.293
1.33
1,605,466.9
2022-03-14 11:59:59.999
2,126,689.2776
10,299
804,402.8
1,065,848.3684
0
2022-03-14 12:00:00
1.33
1.338
1.295
1.335
1,074,217.6
2022-03-14 23:59:59.999
1,415,905.9963
7,517
493,642.5
650,894.6226
0
2022-03-15 00:00:00
1.335
1.34
1.286
1.308
1,112,596.8
2022-03-15 11:59:59.999
1,460,086.3649
8,020
534,930.6
702,095.521
0
2022-03-15 12:00:00
1.307
1.369
1.302
1.353
1,815,771.3
2022-03-15 23:59:59.999
2,430,212.7537
11,795
890,361.8
1,191,928.1236
0
2022-03-16 00:00:00
1.353
1.543
1.346
1.511
10,606,179.9
2022-03-16 11:59:59.999
15,517,396.1222
77,137
5,581,643
8,159,230.8796
0
2022-03-16 12:00:00
1.512
1.527
1.427
1.509
7,137,185.4
2022-03-16 23:59:59.999
10,585,508.416
42,707
3,310,980.5
4,911,008.6951
0
2022-03-17 00:00:00
1.509
1.538
1.46
1.528
3,016,758.4
2022-03-17 11:59:59.999
4,509,048.5697
24,574
1,591,748.7
2,380,408.9328
0
2022-03-17 12:00:00
1.527
1.549
1.47
1.482
3,538,410.7
2022-03-17 23:59:59.999
5,299,198.1054
20,267
1,598,476.4
2,396,571.721
0
2022-03-18 00:00:00
1.482
1.592
1.448
1.571
8,823,541.3
2022-03-18 11:59:59.999
13,589,952.2804
58,389
4,750,496.4
7,320,810.7741
0
2022-03-18 12:00:00
1.572
1.626
1.544
1.588
6,475,214.6
2022-03-18 23:59:59.999
10,270,669.4695
43,090
3,287,637.8
5,215,962.8058
0
2022-03-19 00:00:00
1.588
1.745
1.583
1.637
8,364,486.2
2022-03-19 11:59:59.999
13,938,666.5672
70,181
4,471,407.6
7,448,960.5573
0
2022-03-19 12:00:00
1.638
1.676
1.612
1.633
3,440,725.8
2022-03-19 23:59:59.999
5,661,684.2096
22,544
1,598,646.8
2,631,944.7037
0