Datasets:
rogerdehe
/
klines-kucoin

Dataset card Data Studio Files
xet
 Community
Search is not available for this dataset
date
timestamp[ns, tz=UTC]
open
float64
high
float64
low
float64
close
float64
volume
float64
2024-01-04T09:00:00Z
0.00576
0.00724
0.00576
0.00724
23,273,897.3567
2024-01-04T09:15:00Z
0.00724
0.00727
0.007008
0.007019
5,513,437.2818
2024-01-04T09:30:00Z
0.00702
0.007379
0.007
0.007288
9,953,107.9094
2024-01-04T09:45:00Z
0.007274
0.0073
0.00703
0.007138
4,862,481.2324
2024-01-04T10:00:00Z
0.0071
0.00735
0.006508
0.007338
10,271,234.3662
2024-01-04T10:15:00Z
0.007338
0.0075
0.00684
0.007468
9,759,279.1002
2024-01-04T10:30:00Z
0.0075
0.0075
0.00705
0.007314
6,584,384.715
2024-01-04T10:45:00Z
0.007283
0.00731
0.007108
0.00715
2,862,937.8469
2024-01-04T11:00:00Z
0.007149
0.00718
0.006911
0.006991
3,473,428.8441
2024-01-04T11:15:00Z
0.006969
0.007019
0.006882
0.006908
2,128,727.1521
2024-01-04T11:30:00Z
0.006908
0.006981
0.006817
0.006921
2,407,428.8493
2024-01-04T11:45:00Z
0.006933
0.007002
0.006889
0.006985
2,419,082.7986
2024-01-04T12:00:00Z
0.00697
0.006985
0.0068
0.006962
4,281,470.362
2024-01-04T12:15:00Z
0.006964
0.006969
0.00685
0.00691
1,808,664.8635
2024-01-04T12:30:00Z
0.006924
0.007178
0.006913
0.00711
4,088,481.65
2024-01-04T12:45:00Z
0.007114
0.007473
0.007081
0.007473
4,369,035.8844
2024-01-04T13:00:00Z
0.007473
0.007637
0.007377
0.007542
8,378,559.9774
2024-01-04T13:15:00Z
0.007536
0.007575
0.007377
0.007405
2,511,500.6386
2024-01-04T13:30:00Z
0.007395
0.007674
0.007395
0.007586
3,382,918.6432
2024-01-04T13:45:00Z
0.007618
0.007938
0.007586
0.007938
5,842,825.7186
2024-01-04T14:00:00Z
0.00794
0.007945
0.00759
0.00764
3,820,467.0143
2024-01-04T14:15:00Z
0.007649
0.007773
0.007551
0.007595
2,030,195.8384
2024-01-04T14:30:00Z
0.0076
0.007773
0.007572
0.00769
2,952,481.4572
2024-01-04T14:45:00Z
0.00769
0.007758
0.007575
0.00765
1,259,991.5362
2024-01-04T15:00:00Z
0.007629
0.007651
0.007575
0.007618
2,050,779.0537
2024-01-04T15:15:00Z
0.007619
0.007732
0.007575
0.007677
1,308,909.6244
2024-01-04T15:30:00Z
0.007677
0.007734
0.007477
0.007597
3,759,550.584
2024-01-04T15:45:00Z
0.007594
0.007594
0.007378
0.007523
2,476,916.4993
2024-01-04T16:00:00Z
0.007527
0.008169
0.007523
0.008169
6,803,466.2572
2024-01-04T16:15:00Z
0.00817
0.008367
0.00807
0.008243
6,198,079.422
2024-01-04T16:30:00Z
0.008243
0.00835
0.007971
0.008122
4,767,651.7679
2024-01-04T16:45:00Z
0.008122
0.008169
0.007972
0.008047
1,723,426.1266
2024-01-04T17:00:00Z
0.008065
0.008142
0.0079
0.008037
2,012,626.0915
2024-01-04T17:15:00Z
0.008014
0.008051
0.007901
0.00797
1,442,392.5505
2024-01-04T17:30:00Z
0.007916
0.008069
0.007898
0.007898
2,949,600.9809
2024-01-04T17:45:00Z
0.007905
0.007978
0.007734
0.007816
2,297,372.0666
2024-01-04T18:00:00Z
0.0078
0.00785
0.007685
0.007749
1,190,396.8096
2024-01-04T18:15:00Z
0.007806
0.007971
0.007718
0.007897
2,318,563.6712
2024-01-04T18:30:00Z
0.007954
0.007971
0.007788
0.007788
929,211.5091
2024-01-04T18:45:00Z
0.007848
0.007971
0.007773
0.007971
1,747,487.1919
2024-01-04T19:00:00Z
0.007966
0.008032
0.007889
0.007896
728,435.8012
2024-01-04T19:15:00Z
0.007944
0.00801
0.007834
0.007834
1,954,219.2515
2024-01-04T19:30:00Z
0.007839
0.007932
0.007732
0.007748
3,184,443.8597
2024-01-04T19:45:00Z
0.007747
0.007748
0.007523
0.0076
2,741,831.9743
2024-01-04T20:00:00Z
0.007589
0.007773
0.007535
0.007663
1,727,190.8717
2024-01-04T20:15:00Z
0.007612
0.007729
0.007575
0.007705
1,468,072.349
2024-01-04T20:30:00Z
0.007709
0.007773
0.007642
0.007756
460,645.9607
2024-01-04T20:45:00Z
0.007715
0.007773
0.007587
0.007773
754,580.6173
2024-01-04T21:00:00Z
0.007743
0.007871
0.007716
0.007824
746,480.4387
2024-01-04T21:15:00Z
0.007815
0.007827
0.007575
0.007576
1,709,970.3014
2024-01-04T21:30:00Z
0.007576
0.007752
0.007575
0.007655
903,304.4209
2024-01-04T21:45:00Z
0.007658
0.007731
0.007576
0.007731
201,383.9162
2024-01-04T22:00:00Z
0.007678
0.007773
0.007488
0.007613
3,415,529.5387
2024-01-04T22:15:00Z
0.007613
0.007817
0.007609
0.007751
1,959,288.8627
2024-01-04T22:30:00Z
0.007697
0.007772
0.007555
0.007749
3,217,335.5787
2024-01-04T22:45:00Z
0.007714
0.007773
0.007647
0.007701
486,249.1536
2024-01-04T23:00:00Z
0.0077
0.00787
0.007645
0.007702
2,588,164.501
2024-01-04T23:15:00Z
0.007719
0.00807
0.007712
0.00807
2,182,371.3153
2024-01-04T23:30:00Z
0.008053
0.00807
0.007872
0.007951
2,031,426.3679
2024-01-04T23:45:00Z
0.00795
0.008189
0.007928
0.008138
1,319,584.2928
2024-01-05T00:00:00Z
0.008128
0.008155
0.007971
0.008057
1,294,497.4323
2024-01-05T00:15:00Z
0.007995
0.008135
0.007993
0.008123
639,526.3901
2024-01-05T00:30:00Z
0.008101
0.008232
0.008
0.008232
3,353,979.2623
2024-01-05T00:45:00Z
0.008218
0.008268
0.00807
0.008261
789,584.774
2024-01-05T01:00:00Z
0.008268
0.008699
0.008261
0.008572
5,156,083.2378
2024-01-05T01:15:00Z
0.008572
0.00866
0.008466
0.008607
1,878,903.1534
2024-01-05T01:30:00Z
0.008608
0.008664
0.008434
0.008504
3,705,864.3143
2024-01-05T01:45:00Z
0.008504
0.008541
0.007697
0.008165
11,323,230.7056
2024-01-05T02:00:00Z
0.008168
0.008857
0.008168
0.00871
11,492,999.5376
2024-01-05T02:15:00Z
0.00871
0.0089
0.008367
0.008477
9,371,795.2154
2024-01-05T02:30:00Z
0.008466
0.0085
0.00807
0.008223
5,379,942.3198
2024-01-05T02:45:00Z
0.008207
0.008367
0.008
0.008149
5,245,337.025
2024-01-05T03:00:00Z
0.008129
0.00837
0.00809
0.008285
2,565,928.5027
2024-01-05T03:15:00Z
0.0083
0.008511
0.008269
0.008278
2,947,241.8988
2024-01-05T03:30:00Z
0.008278
0.00846
0.008214
0.008241
1,011,252.7216
2024-01-05T03:45:00Z
0.008231
0.008315
0.008195
0.008315
667,065.7369
2024-01-05T04:00:00Z
0.008316
0.00841
0.008251
0.008295
1,331,917.8296
2024-01-05T04:15:00Z
0.008293
0.008293
0.00817
0.008232
1,739,736.0495
2024-01-05T04:30:00Z
0.008213
0.00823
0.008169
0.00817
253,794.9838
2024-01-05T04:45:00Z
0.008186
0.008192
0.00807
0.00807
1,578,752.4846
2024-01-05T05:00:00Z
0.00807
0.008195
0.008058
0.008194
926,583.2707
2024-01-05T05:15:00Z
0.008162
0.008192
0.008088
0.008096
931,924.1635
2024-01-05T05:30:00Z
0.008097
0.00812
0.00807
0.00807
615,067.4214
2024-01-05T05:45:00Z
0.008101
0.008242
0.008074
0.008181
294,444.0585
2024-01-05T06:00:00Z
0.008183
0.008265
0.008159
0.008208
409,411.5705
2024-01-05T06:15:00Z
0.008208
0.008367
0.008204
0.008345
774,327.0113
2024-01-05T06:30:00Z
0.008345
0.008367
0.008255
0.008337
1,817,265.8639
2024-01-05T06:45:00Z
0.008336
0.008466
0.008336
0.008456
1,161,659.3674
2024-01-05T07:00:00Z
0.00846
0.008664
0.008409
0.008656
1,594,153.412
2024-01-05T07:15:00Z
0.008664
0.008668
0.00848
0.00848
1,559,894.7227
2024-01-05T07:30:00Z
0.008479
0.008664
0.00838
0.008512
1,852,845.6194
2024-01-05T07:45:00Z
0.008452
0.008736
0.00844
0.008595
3,649,980.83
2024-01-05T08:00:00Z
0.008647
0.008714
0.008645
0.008714
1,407,924.8288
2024-01-05T08:15:00Z
0.008711
0.008862
0.008674
0.008713
2,880,336.8071
2024-01-05T08:30:00Z
0.00871
0.008862
0.008683
0.008781
1,308,927.8863
2024-01-05T08:45:00Z
0.008776
0.008961
0.008763
0.008768
1,869,952.9125
2024-01-05T09:00:00Z
0.008803
0.009244
0.008781
0.009178
2,739,333.7145
2024-01-05T09:15:00Z
0.009174
0.009205
0.0087
0.008707
3,712,888.0664
2024-01-05T09:30:00Z
0.008762
0.008958
0.008689
0.008689
3,598,469.1735
2024-01-05T09:45:00Z
0.008689
0.008763
0.008466
0.008763
7,646,466.3973