Datasets:
rogerdehe
/
klines-bybit

Dataset card Data Studio Files
xet
 Community
1
Search is not available for this dataset
date
timestamp[ns, tz=UTC]
open
float64
high
float64
low
float64
close
float64
volume
float64
2025-09-20T09:15:00Z
2.778
2.839
2.7731
2.8368
4,279.2
2025-09-20T09:30:00Z
2.8368
2.866
2.8228
2.8542
22,590
2025-09-20T09:45:00Z
2.8542
2.857
2.8161
2.8231
19,841.9
2025-09-20T10:00:00Z
2.8231
2.8271
2.7499
2.7602
29,824.5
2025-09-20T10:15:00Z
2.7602
2.7804
2.7146
2.7804
33,227.2
2025-09-20T10:30:00Z
2.7804
2.8088
2.7713
2.7941
13,456.2
2025-09-20T10:45:00Z
2.7941
2.7984
2.7486
2.7645
12,528.9
2025-09-20T11:00:00Z
2.7645
2.7691
2.745
2.7504
21,509
2025-09-20T11:15:00Z
2.7504
2.7616
2.724
2.756
16,217.7
2025-09-20T11:30:00Z
2.756
2.756
2.7143
2.7233
22,664.6
2025-09-20T11:45:00Z
2.7233
2.7488
2.7143
2.7239
7,972.5
2025-09-20T12:00:00Z
2.7239
2.7464
2.7115
2.7351
7,743.3
2025-09-20T12:15:00Z
2.7351
2.7487
2.7249
2.7452
4,626
2025-09-20T12:30:00Z
2.7452
2.7859
2.7388
2.7833
10,197.8
2025-09-20T12:45:00Z
2.7833
2.799
2.7563
2.7961
3,083.2
2025-09-20T13:00:00Z
2.7961
2.819
2.788
2.8128
6,755.5
2025-09-20T13:15:00Z
2.8128
2.82
2.7903
2.8122
15,614.2
2025-09-20T13:30:00Z
2.8122
2.8143
2.7764
2.7857
6,896.3
2025-09-20T13:45:00Z
2.7857
2.821
2.7857
2.8103
7,662.2
2025-09-20T14:00:00Z
2.8103
2.8185
2.7687
2.777
9,291.5
2025-09-20T14:15:00Z
2.777
2.777
2.7443
2.7472
3,340.7
2025-09-20T14:30:00Z
2.7472
2.7614
2.7219
2.7614
14,136.9
2025-09-20T14:45:00Z
2.7614
2.7908
2.754
2.7722
5,917.4
2025-09-20T15:00:00Z
2.7722
2.8384
2.7722
2.8364
18,110.8
2025-09-20T15:15:00Z
2.8364
2.87
2.7876
2.8064
22,235.3
2025-09-20T15:30:00Z
2.8064
2.8408
2.7842
2.7842
8,968.3
2025-09-20T15:45:00Z
2.7842
2.801
2.7623
2.783
3,092.6
2025-09-20T16:00:00Z
2.783
2.821
2.7781
2.8111
3,177.5
2025-09-20T16:15:00Z
2.8111
2.83
2.8002
2.8113
12,217.4
2025-09-20T16:30:00Z
2.8113
2.8128
2.7842
2.7864
18,954.4
2025-09-20T16:45:00Z
2.7864
2.7923
2.7497
2.7499
5,726.7
2025-09-20T17:00:00Z
2.7499
2.7784
2.7459
2.7508
9,036.9
2025-09-20T17:15:00Z
2.7508
2.7702
2.7301
2.7552
15,029.4
2025-09-20T17:30:00Z
2.7552
2.8128
2.7362
2.7377
76,375.6
2025-09-20T17:45:00Z
2.7377
2.7475
2.6658
2.6752
43,191.6
2025-09-20T18:00:00Z
2.6752
2.7083
2.626
2.7031
34,515.1
2025-09-20T18:15:00Z
2.7031
2.7728
2.7031
2.7684
10,530.1
2025-09-20T18:30:00Z
2.7684
2.7849
2.6957
2.7136
38,713.4
2025-09-20T18:45:00Z
2.7136
2.7136
2.6675
2.677
15,708.6
2025-09-20T19:00:00Z
2.677
2.7283
2.672
2.7259
10,658.1
2025-09-20T19:15:00Z
2.7259
2.7361
2.6803
2.6992
12,622.2
2025-09-20T19:30:00Z
2.6992
2.6992
2.674
2.6852
3,236.7
2025-09-20T19:45:00Z
2.6852
2.6898
2.6396
2.6699
7,277.8
2025-09-20T20:00:00Z
2.6699
2.6944
2.657
2.671
4,993
2025-09-20T20:15:00Z
2.671
2.694
2.6693
2.6869
3,734.1
2025-09-20T20:30:00Z
2.6869
2.6869
2.6356
2.6643
7,573.6
2025-09-20T20:45:00Z
2.6643
2.6995
2.652
2.6892
8,946.3
2025-09-20T21:00:00Z
2.6892
2.7162
2.688
2.7106
4,559.5
2025-09-20T21:15:00Z
2.7106
2.7212
2.6901
2.7119
2,058.9
2025-09-20T21:30:00Z
2.7119
2.7176
2.6962
2.7176
3,072.5
2025-09-20T21:45:00Z
2.7176
2.7383
2.7098
2.7182
15,331.9
2025-09-20T22:00:00Z
2.7182
2.7538
2.7148
2.7444
7,525.3
2025-09-20T22:15:00Z
2.7444
2.769
2.7444
2.7585
2,199.6
2025-09-20T22:30:00Z
2.7585
2.7585
2.72
2.7312
6,132.5
2025-09-20T22:45:00Z
2.7312
2.7397
2.7024
2.7076
12,121.2
2025-09-20T23:00:00Z
2.7076
2.7208
2.6958
2.7017
5,610
2025-09-20T23:15:00Z
2.7017
2.716
2.7005
2.7066
4,770.3
2025-09-20T23:30:00Z
2.7066
2.7155
2.65
2.6557
93,100.3
2025-09-20T23:45:00Z
2.6557
2.6623
2.626
2.6497
45,519.1
2025-09-21T00:00:00Z
2.6497
2.6514
2.55
2.6064
84,424.2
2025-09-21T00:15:00Z
2.6064
2.6491
2.5793
2.6443
21,817.9
2025-09-21T00:30:00Z
2.6443
2.6686
2.6061
2.6127
25,774.2
2025-09-21T00:45:00Z
2.6127
2.629
2.5746
2.6152
15,586.6
2025-09-21T01:00:00Z
2.6152
2.624
2.562
2.5751
19,109.8
2025-09-21T01:15:00Z
2.5751
2.593
2.55
2.5514
11,689.8
2025-09-21T01:30:00Z
2.5514
2.5966
2.5302
2.5937
9,784
2025-09-21T01:45:00Z
2.5937
2.6439
2.5937
2.6437
10,374.3
2025-09-21T02:00:00Z
2.6437
2.6563
2.6103
2.619
23,657.5
2025-09-21T02:15:00Z
2.619
2.6556
2.6113
2.6412
6,729.8
2025-09-21T02:30:00Z
2.6412
2.6412
2.6006
2.6148
6,465.1
2025-09-21T02:45:00Z
2.6148
2.6179
2.5806
2.5944
5,637.9
2025-09-21T03:00:00Z
2.5944
2.6151
2.5648
2.5711
12,723.5
2025-09-21T03:15:00Z
2.5711
2.5792
2.5616
2.5756
3,267
2025-09-21T03:30:00Z
2.5756
2.5756
2.5261
2.5523
59,157.5
2025-09-21T03:45:00Z
2.5523
2.5567
2.4918
2.5015
19,077.7
2025-09-21T04:00:00Z
2.5015
2.5585
2.5015
2.5403
12,260.7
2025-09-21T04:15:00Z
2.5403
2.5403
2.4929
2.5029
12,002
2025-09-21T04:30:00Z
2.5029
2.5095
2.4066
2.4227
51,023.9
2025-09-21T04:45:00Z
2.4227
2.4507
2.3616
2.4168
102,146.4
2025-09-21T05:00:00Z
2.4168
2.4474
2.4083
2.4252
20,997.6
2025-09-21T05:15:00Z
2.4252
2.4494
2.362
2.3767
36,463
2025-09-21T05:30:00Z
2.3767
2.477
2.3502
2.4688
46,413.4
2025-09-21T05:45:00Z
2.4688
2.4718
2.4365
2.4491
12,654.3
2025-09-21T06:00:00Z
2.4491
2.4667
2.4087
2.4365
12,680.4
2025-09-21T06:15:00Z
2.4365
2.4731
2.4205
2.424
20,528
2025-09-21T06:30:00Z
2.424
2.5318
2.4229
2.5135
32,826.2
2025-09-21T06:45:00Z
2.5135
2.5316
2.4404
2.4544
128,669.3
2025-09-21T07:00:00Z
2.4544
2.4922
2.3594
2.4369
80,084.1
2025-09-21T07:15:00Z
2.4369
2.5004
2.4053
2.4633
32,031.9
2025-09-21T07:30:00Z
2.4633
2.4633
2.4151
2.4232
34,914.1
2025-09-21T07:45:00Z
2.4232
2.4238
2.3669
2.3884
63,691.5
2025-09-21T08:00:00Z
2.3884
2.3884
2.32
2.3714
73,575.5
2025-09-21T08:15:00Z
2.3714
2.3971
2.3454
2.3918
39,471
2025-09-21T08:30:00Z
2.3918
2.3942
2.3616
2.3667
6,443.3
2025-09-21T08:45:00Z
2.3667
2.4643
2.2601
2.3054
176,099.2
2025-09-21T09:00:00Z
2.3054
2.8586
2.2743
2.789
497,556.3
2025-09-21T09:15:00Z
2.789
2.7952
2.5347
2.6715
243,688.6
2025-09-21T09:30:00Z
2.6715
2.685
2.5019
2.6677
150,765.4
2025-09-21T09:45:00Z
2.6677
2.8
2.6323
2.7258
116,540.7
2025-09-21T10:00:00Z
2.7258
2.7971
2.6298
2.6702
98,922.8