Search is not available for this dataset
trade_count
int64 3
43.9k
| price_open
float64 3.18k
69k
| price_high
float64 3.2k
69k
| price_low
float64 2.82k
68.9k
| price_close
float64 3.17k
69k
| qty_sum
float64 1.54
3.15k
| quoteQty_sum
float64 46.8k
41M
| time
timestamp[ns] | isBuyerMaker_avg
float64 0
1
| isBestMatch_avg
float64 1
1
| bar_number
int64 0
215k
|
|---|---|---|---|---|---|---|---|---|---|---|
8,756
| 7,390
| 7,420.96
| 7,359
| 7,372.79
| 1,355.914634
| 10,009,715.882331
| 2018-08-03T01:04:21.488000
| 0.429991
| 1
| 7,119
|
7,240
| 6,900
| 6,983.94
| 6,884
| 6,937.33
| 1,444.857169
| 10,001,098.146115
| 2018-08-05T01:39:18.097000
| 0.446133
| 1
| 7,178
|
9,124
| 6,982.7
| 7,003
| 6,952.02
| 6,966.04
| 1,433.470974
| 10,000,266.256549
| 2018-08-06T09:57:48.193000
| 0.462845
| 1
| 7,209
|
8,704
| 7,049.99
| 7,120
| 7,011
| 7,037.75
| 1,418.377902
| 10,001,052.070869
| 2018-08-07T07:55:38.830000
| 0.451057
| 1
| 7,229
|
7,420
| 7,083.42
| 7,117.66
| 7,081.02
| 7,109.89
| 1,411.392764
| 10,020,787.255714
| 2018-08-07T19:31:49.962000
| 0.469677
| 1
| 7,242
|
6,763
| 6,349
| 6,358.99
| 6,324.38
| 6,356.03
| 1,575.563905
| 9,995,870.889891
| 2018-08-09T07:12:41.896000
| 0.541624
| 1
| 7,299
|
7,324
| 6,461.46
| 6,473
| 6,432.09
| 6,458.53
| 1,549.222707
| 9,997,358.203956
| 2018-08-09T14:47:31.423000
| 0.535227
| 1
| 7,310
|
6,108
| 6,475.17
| 6,479.39
| 6,450
| 6,472.98
| 1,545.758923
| 9,994,515.203923
| 2018-08-09T18:56:08.419000
| 0.494761
| 1
| 7,317
|
9,061
| 6,418
| 6,439.15
| 6,367.93
| 6,380
| 1,561.17401
| 9,993,223.031151
| 2018-08-10T18:50:07.656000
| 0.428098
| 1
| 7,350
|
9,241
| 6,120.89
| 6,130.49
| 6,069
| 6,100
| 1,634.744743
| 9,978,508.729771
| 2018-08-11T01:20:58.443000
| 0.493886
| 1
| 7,364
|
7,729
| 6,319.42
| 6,337.99
| 6,266
| 6,288.96
| 1,582.941419
| 9,996,649.056924
| 2018-08-12T08:20:15.384000
| 0.47587
| 1
| 7,397
|
7,466
| 6,333.33
| 6,374.29
| 6,305
| 6,325.71
| 1,579.304411
| 9,999,487.278514
| 2018-08-12T12:39:50.532000
| 0.479239
| 1
| 7,401
|
6,438
| 6,413.87
| 6,469.99
| 6,413.87
| 6,455
| 1,553.822299
| 10,000,105.021427
| 2018-08-13T08:14:09.253000
| 0.513203
| 1
| 7,425
|
6,269
| 6,439.99
| 6,451.94
| 6,374.75
| 6,397.68
| 1,557.826958
| 10,000,291.832439
| 2018-08-13T13:17:31.275000
| 0.543627
| 1
| 7,433
|
8,815
| 6,110
| 6,117.71
| 6,046.58
| 6,117.71
| 1,633.701519
| 9,936,423.067147
| 2018-08-14T21:21:00.829000
| 0.52456
| 1
| 7,478
|
9,622
| 6,261.46
| 6,286.01
| 6,205.6
| 6,258.87
| 1,601.759489
| 10,008,606.258736
| 2018-08-16T00:32:53.484000
| 0.441904
| 1
| 7,525
|
9,345
| 6,490.11
| 6,522
| 6,443.81
| 6,461.01
| 1,542.995715
| 10,001,205.318179
| 2018-08-17T07:46:08.533000
| 0.51878
| 1
| 7,566
|
7,499
| 6,384.4
| 6,386.82
| 6,335.51
| 6,367.31
| 1,570.786321
| 10,002,219.676845
| 2018-08-19T00:54:09.938000
| 0.529804
| 1
| 7,628
|
6,600
| 6,356.09
| 6,393.11
| 6,350
| 6,387.79
| 1,568.911376
| 10,001,152.042198
| 2018-08-19T17:13:32.974000
| 0.562879
| 1
| 7,647
|
9,689
| 6,265.2
| 6,293.37
| 6,235.08
| 6,267.23
| 1,595.914289
| 10,000,236.231966
| 2018-08-21T00:10:00.246000
| 0.560636
| 1
| 7,688
|
6,670
| 6,374.6
| 6,405.84
| 6,340
| 6,340
| 1,568.878126
| 10,001,101.993624
| 2018-08-22T23:49:32.795000
| 0.492654
| 1
| 7,765
|
6,455
| 6,522.35
| 6,554.99
| 6,514.25
| 6,540.15
| 1,531.218865
| 10,007,689.552012
| 2018-08-24T10:58:26.438000
| 0.432378
| 1
| 7,799
|
10,017
| 6,768.93
| 6,768.96
| 6,679.11
| 6,680.98
| 1,487.113025
| 10,008,390.24593
| 2018-08-26T02:24:10.144000
| 0.610562
| 1
| 7,831
|
11,685
| 6,733
| 6,743.27
| 6,669.11
| 6,688.05
| 1,492.377209
| 10,001,782.077592
| 2018-08-26T16:08:29.947000
| 0.519897
| 1
| 7,840
|
8,256
| 6,706.99
| 6,733.49
| 6,704.29
| 6,721.88
| 1,487.121687
| 9,995,309.693649
| 2018-08-27T07:33:58.928000
| 0.57219
| 1
| 7,849
|
8,019
| 6,725.01
| 6,752.88
| 6,723.19
| 6,733.55
| 1,485.16435
| 10,006,984.281163
| 2018-08-27T16:11:55.072000
| 0.533109
| 1
| 7,859
|
9,503
| 6,737.85
| 6,750.43
| 6,721.66
| 6,732.03
| 1,483.672188
| 9,999,592.497671
| 2018-08-27T20:16:08.671000
| 0.455856
| 1
| 7,863
|
7,589
| 7,070
| 7,089.99
| 7,048.66
| 7,064.65
| 1,414.803448
| 10,004,739.188554
| 2018-08-29T00:52:06.639000
| 0.468573
| 1
| 7,903
|
7,308
| 7,105
| 7,133.81
| 7,085.61
| 7,114.55
| 1,407.064921
| 9,998,750.349248
| 2018-08-29T10:08:28.498000
| 0.436645
| 1
| 7,913
|
7,054
| 7,015
| 7,015
| 6,975
| 6,993.83
| 1,432.213343
| 10,017,933.117944
| 2018-08-31T06:41:55.015000
| 0.568614
| 1
| 7,970
|
7,688
| 6,905.87
| 6,924.99
| 6,888
| 6,920.01
| 1,447.732043
| 9,998,519.81982
| 2018-08-31T13:33:26.685000
| 0.501301
| 1
| 7,978
|
8,340
| 6,976.36
| 6,988.39
| 6,951.37
| 6,962.57
| 1,498.071419
| 10,439,491.376243
| 2018-08-31T16:17:17.502000
| 0.547362
| 1
| 7,982
|
8,277
| 7,215.28
| 7,245.43
| 7,213.53
| 7,238.33
| 1,382.029519
| 9,989,891.030625
| 2018-09-03T10:39:04.790000
| 0.527848
| 1
| 8,059
|
6,682
| 7,295.05
| 7,338.28
| 7,295.05
| 7,321.6
| 1,367.804458
| 10,009,507.150384
| 2018-09-03T19:48:27.233000
| 0.469919
| 1
| 8,069
|
7,587
| 7,365.38
| 7,395.52
| 7,360.25
| 7,363
| 1,354.818985
| 9,997,393.7559
| 2018-09-04T12:38:07.953000
| 0.478714
| 1
| 8,086
|
6,767
| 6,970.23
| 7,011
| 6,967.62
| 7,007.9
| 1,429.494128
| 9,992,402.188605
| 2018-09-05T13:41:08.986000
| 0.49106
| 1
| 8,123
|
7,175
| 6,435.58
| 6,476.46
| 6,411
| 6,438.76
| 1,551.906061
| 9,998,944.941562
| 2018-09-06T04:30:04.374000
| 0.523624
| 1
| 8,158
|
7,066
| 6,403.28
| 6,415
| 6,350.2
| 6,351.68
| 1,563.744792
| 9,995,242.542648
| 2018-09-06T10:50:07.154000
| 0.452024
| 1
| 8,167
|
7,785
| 6,450
| 6,462
| 6,430
| 6,443.83
| 1,551.027275
| 10,000,616.66596
| 2018-09-07T10:04:35.133000
| 0.447913
| 1
| 8,193
|
8,300
| 6,378.78
| 6,477
| 6,360
| 6,461.93
| 1,558.209656
| 10,025,692.529745
| 2018-09-07T16:31:58.235000
| 0.465783
| 1
| 8,202
|
7,089
| 6,382.59
| 6,417.81
| 6,380
| 6,408.72
| 1,562.467048
| 10,001,656.23431
| 2018-09-08T13:16:22.949000
| 0.361123
| 1
| 8,218
|
8,295
| 6,268
| 6,308
| 6,242.09
| 6,298.54
| 1,596.408817
| 10,003,032.313203
| 2018-09-11T21:50:22.308000
| 0.438577
| 1
| 8,295
|
8,503
| 6,443
| 6,464.64
| 6,423.07
| 6,449.01
| 1,552.173018
| 10,004,862.416378
| 2018-09-13T11:49:55.275000
| 0.479713
| 1
| 8,328
|
7,339
| 6,516.2
| 6,519.1
| 6,473
| 6,508.51
| 1,539.600558
| 10,002,317.526242
| 2018-09-13T17:51:45.522000
| 0.478676
| 1
| 8,336
|
9,444
| 6,437.98
| 6,464.57
| 6,403.01
| 6,423.95
| 1,553.090581
| 9,993,717.687753
| 2018-09-14T09:40:27.023000
| 0.480834
| 1
| 8,353
|
7,564
| 6,472.52
| 6,516
| 6,464.45
| 6,515.01
| 1,542.832551
| 10,006,744.804583
| 2018-09-14T19:45:34.751000
| 0.510312
| 1
| 8,363
|
11,997
| 6,470.05
| 6,494.57
| 6,460
| 6,470.03
| 1,582.473745
| 10,246,232.514542
| 2018-09-17T08:26:46.894000
| 0.53205
| 1
| 8,405
|
6,958
| 6,252.07
| 6,287.3
| 6,246.6
| 6,271
| 1,596.502332
| 10,003,030.503982
| 2018-09-18T05:42:07.085000
| 0.44165
| 1
| 8,428
|
11,016
| 6,264.34
| 6,280
| 6,242
| 6,264.01
| 1,598.079538
| 10,001,371.927054
| 2018-09-18T10:19:41.274000
| 0.520334
| 1
| 8,431
|
8,110
| 6,315
| 6,335
| 6,310.42
| 6,325.74
| 1,581.070837
| 9,998,613.18896
| 2018-09-19T10:50:38.957000
| 0.441184
| 1
| 8,452
|
8,267
| 6,729.99
| 6,770
| 6,713.31
| 6,717
| 1,483.89518
| 9,998,554.843586
| 2018-09-21T12:16:44.542000
| 0.472602
| 1
| 8,502
|
8,005
| 6,820.01
| 6,830
| 6,775.73
| 6,806.68
| 1,470.545064
| 9,999,850.53145
| 2018-09-22T01:10:55.831000
| 0.458089
| 1
| 8,522
|
7,458
| 6,709.98
| 6,740
| 6,700
| 6,731.97
| 1,488.216481
| 9,999,992.620976
| 2018-09-23T04:59:33.326000
| 0.43269
| 1
| 8,543
|
6,257
| 6,723.16
| 6,744.22
| 6,720
| 6,733.62
| 1,483.892443
| 9,993,056.701807
| 2018-09-23T08:54:31.488000
| 0.49992
| 1
| 8,546
|
8,958
| 6,607.01
| 6,627.75
| 6,589.02
| 6,605
| 1,511.704777
| 9,988,705.911738
| 2018-09-24T10:09:11.547000
| 0.429783
| 1
| 8,570
|
7,239
| 6,612
| 6,620
| 6,594.18
| 6,614.71
| 1,512.574069
| 9,999,618.657577
| 2018-09-24T16:31:08.616000
| 0.504213
| 1
| 8,577
|
4,586
| 6,525.01
| 6,530
| 6,489.29
| 6,507.73
| 1,536.51804
| 10,002,578.436266
| 2018-09-27T02:14:24.630000
| 0.411034
| 1
| 8,633
|
5,244
| 6,720.43
| 6,736.4
| 6,706.18
| 6,713.94
| 1,486.877838
| 9,988,522.494739
| 2018-09-28T02:41:56.534000
| 0.463005
| 1
| 8,656
|
9,525
| 6,589.99
| 6,603.92
| 6,550.83
| 6,592.98
| 1,519.2809
| 9,996,117.676732
| 2018-09-29T17:56:08.341000
| 0.494488
| 1
| 8,697
|
8,748
| 6,591.99
| 6,607.03
| 6,577.13
| 6,582.31
| 1,515.188127
| 9,985,489.040995
| 2018-09-29T19:31:48.212000
| 0.548354
| 1
| 8,698
|
10,360
| 6,582.38
| 6,630
| 6,581.29
| 6,610.61
| 1,513.435055
| 9,993,960.354293
| 2018-10-01T22:37:19.647000
| 0.448263
| 1
| 8,732
|
9,450
| 6,611.3
| 6,618.69
| 6,575
| 6,597.64
| 1,516.636799
| 10,007,944.441169
| 2018-10-02T00:23:37.905000
| 0.516085
| 1
| 8,733
|
7,226
| 6,582.5
| 6,588.55
| 6,553
| 6,573.45
| 1,522.85965
| 10,011,463.482437
| 2018-10-02T12:11:21.018000
| 0.498616
| 1
| 8,741
|
9,589
| 6,571.66
| 6,584.16
| 6,532
| 6,540.65
| 1,526.653532
| 10,004,114.51986
| 2018-10-02T15:09:35.913000
| 0.451872
| 1
| 8,744
|
8,163
| 6,460.54
| 6,497.4
| 6,455.99
| 6,492.13
| 1,543.060065
| 9,997,469.722069
| 2018-10-03T21:09:59.990000
| 0.47654
| 1
| 8,768
|
11,537
| 6,675.93
| 6,705
| 6,657.98
| 6,695
| 1,492.233795
| 9,969,806.998194
| 2018-10-08T20:14:21.168000
| 0.55153
| 1
| 8,827
|
13,977
| 6,666
| 6,683
| 6,646
| 6,669.65
| 1,502.122059
| 10,010,816.02761
| 2018-10-09T06:05:57.229000
| 0.551263
| 1
| 8,829
|
7,681
| 6,569.69
| 6,578
| 6,540
| 6,540.98
| 1,524.920661
| 10,000,155.819168
| 2018-10-10T06:02:37.041000
| 0.547325
| 1
| 8,842
|
7,499
| 6,290.41
| 6,291.69
| 6,219.17
| 6,267.47
| 1,597.626181
| 10,001,024.833938
| 2018-10-11T13:22:50.487000
| 0.605814
| 1
| 8,869
|
6,052
| 6,307
| 6,314.75
| 6,283.46
| 6,289.58
| 1,589.89617
| 10,008,106.840052
| 2018-10-11T15:59:17.140000
| 0.461335
| 1
| 8,872
|
11,345
| 6,258.09
| 6,275
| 6,209
| 6,262.86
| 1,601.762601
| 9,998,521.013483
| 2018-10-12T00:50:30.319000
| 0.630145
| 1
| 8,880
|
8,424
| 6,334.72
| 6,338.77
| 6,306.69
| 6,306.76
| 1,581.170897
| 9,997,904.452726
| 2018-10-12T09:35:36.875000
| 0.515313
| 1
| 8,887
|
7,438
| 6,313.28
| 6,325.2
| 6,305.25
| 6,317.14
| 1,584.432217
| 10,004,452.051376
| 2018-10-12T20:23:05.846000
| 0.505378
| 1
| 8,895
|
6,966
| 6,394.81
| 6,399.98
| 6,370.57
| 6,390.8
| 1,566.330983
| 10,001,805.912104
| 2018-10-14T06:37:40.852000
| 0.572208
| 1
| 8,913
|
4,876
| 6,850
| 6,965.6
| 6,849.9
| 6,929.91
| 1,448.400614
| 9,999,824.535634
| 2018-10-15T08:20:43.945000
| 0.361157
| 1
| 8,952
|
6,657
| 6,723
| 6,822.47
| 6,722
| 6,810
| 1,474.343431
| 10,000,657.525025
| 2018-10-15T09:35:25.766000
| 0.442842
| 1
| 8,956
|
10,694
| 6,846.96
| 6,908
| 6,835.94
| 6,869.23
| 1,454.342843
| 9,992,618.996146
| 2018-10-15T10:28:42.826000
| 0.597251
| 1
| 8,958
|
6,940
| 6,730
| 6,771.31
| 6,699.89
| 6,703.06
| 1,482.991657
| 9,984,580.440334
| 2018-10-15T21:01:29.055000
| 0.456628
| 1
| 8,979
|
8,806
| 6,770
| 6,784.31
| 6,749
| 6,753.85
| 1,482.543823
| 10,024,809.042788
| 2018-10-16T14:15:31.171000
| 0.371111
| 1
| 8,993
|
8,014
| 6,794.49
| 6,811.12
| 6,757.01
| 6,764.9
| 1,475.882647
| 10,000,232.251212
| 2018-10-17T05:57:13.441000
| 0.60307
| 1
| 9,006
|
10,222
| 6,532.58
| 6,544.24
| 6,525
| 6,537.63
| 1,531.102928
| 10,008,074.912697
| 2018-10-19T22:55:51.601000
| 0.550675
| 1
| 9,045
|
9,679
| 6,599.47
| 6,632.92
| 6,598.01
| 6,630.06
| 1,510.353732
| 10,002,030.93399
| 2018-10-22T05:45:14.009000
| 0.627751
| 1
| 9,066
|
8,308
| 6,574.72
| 6,589.26
| 6,566.9
| 6,573.5
| 1,519.888052
| 9,999,827.053471
| 2018-10-23T07:37:26.361000
| 0.466899
| 1
| 9,076
|
10,653
| 6,614.6
| 6,621.25
| 6,592.14
| 6,603.9
| 1,514.5274
| 10,007,006.972123
| 2018-10-24T09:46:53.330000
| 0.581714
| 1
| 9,086
|
14,096
| 6,607
| 6,620.11
| 6,575.88
| 6,577.23
| 1,514.09045
| 9,999,616.420533
| 2018-10-24T16:00:52.345000
| 0.530434
| 1
| 9,088
|
8,451
| 6,555
| 6,557.14
| 6,502.8
| 6,516.14
| 1,531.745658
| 9,995,652.13966
| 2018-10-25T02:26:08.652000
| 0.433085
| 1
| 9,092
|
11,235
| 6,373.73
| 6,428
| 6,355.15
| 6,374.92
| 1,568.010475
| 10,008,132.313208
| 2018-10-31T16:47:59.352000
| 0.492657
| 1
| 9,133
|
15,050
| 6,465.25
| 6,525
| 6,455
| 6,490
| 1,541.990575
| 10,005,940.812454
| 2018-11-04T19:08:36.262000
| 0.477475
| 1
| 9,157
|
14,917
| 6,493.56
| 6,509.8
| 6,480.17
| 6,503.09
| 1,540.224119
| 10,000,244.628405
| 2018-11-06T15:42:47.088000
| 0.59154
| 1
| 9,169
|
15,127
| 6,419.65
| 6,440.12
| 6,413.22
| 6,439
| 1,555.380672
| 10,002,882.346272
| 2018-11-09T18:04:58.147000
| 0.534078
| 1
| 9,196
|
15,387
| 6,420.61
| 6,497
| 6,404
| 6,457.6
| 1,550.502701
| 9,999,779.456846
| 2018-11-12T00:38:54.706000
| 0.503802
| 1
| 9,208
|
13,480
| 6,467.55
| 6,482.84
| 6,410
| 6,435
| 1,550.346027
| 9,999,989.004204
| 2018-11-14T10:14:45.920000
| 0.564021
| 1
| 9,223
|
9,115
| 6,078.08
| 6,139.9
| 5,952.71
| 6,050.15
| 1,655.596561
| 10,005,856.46327
| 2018-11-14T16:43:24.591000
| 0.52825
| 1
| 9,234
|
10,846
| 5,880
| 5,960
| 5,875.17
| 5,923.01
| 1,724.873891
| 10,210,670.731587
| 2018-11-14T17:38:06.525000
| 0.543057
| 1
| 9,238
|
9,083
| 5,593.24
| 5,671
| 5,592.26
| 5,645.2
| 1,771.444576
| 9,998,109.409624
| 2018-11-16T10:46:04.142000
| 0.497523
| 1
| 9,287
|
10,817
| 5,669.34
| 5,694.97
| 5,659.77
| 5,672.11
| 1,763.562335
| 9,999,680.35727
| 2018-11-16T17:30:24.626000
| 0.424887
| 1
| 9,293
|
11,852
| 4,980
| 5,001
| 4,961.28
| 5,001
| 2,007.537635
| 9,999,847.409221
| 2018-11-20T02:16:41.356000
| 0.405164
| 1
| 9,366
|
10,228
| 4,885
| 4,886.51
| 4,779.99
| 4,838.93
| 2,074.998565
| 9,998,077.778563
| 2018-11-20T15:28:48.265000
| 0.530211
| 1
| 9,397
|
11,621
| 4,712.86
| 4,715.58
| 4,631
| 4,673.67
| 2,144.503459
| 10,003,819.9035
| 2018-11-20T18:04:16.879000
| 0.399535
| 1
| 9,404
|
12,006
| 4,620
| 4,620
| 4,500
| 4,554.96
| 2,196.632195
| 9,996,460.600823
| 2018-11-21T03:20:13.097000
| 0.441113
| 1
| 9,423
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 37