timestamp
large_stringlengths 19
19
| open
float64 0
73.8k
| high
float64 0
73.8k
| low
float64 0
73.7k
| close
float64 0
73.8k
| volume
float64 0
618M
| close_time
large_stringlengths 23
26
| quote_asset_volume
float64 0
146M
| number_of_trades
int64 0
142k
| taker_buy_base_asset_volume
float64 0
288M
| taker_buy_quote_asset_volume
float64 0
89.5M
| ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-10-15 03:00:00
| 51.43
| 59
| 50.666
| 55.607
| 1,369.481
|
2020-10-15 03:00:59.999
| 75,607.779013
| 361
| 898.434
| 50,012.70048
| 0
|
2020-10-15 03:01:00
| 55.603
| 55.623
| 52
| 52.845
| 1,120.278
|
2020-10-15 03:01:59.999
| 59,696.689968
| 178
| 658.949
| 35,330.288555
| 0
|
2020-10-15 03:02:00
| 52.845
| 52.846
| 51.283
| 51.999
| 466.672
|
2020-10-15 03:02:59.999
| 24,288.12284
| 94
| 185.675
| 9,659.760008
| 0
|
2020-10-15 03:03:00
| 51.999
| 52
| 50.665
| 51.736
| 205.109
|
2020-10-15 03:03:59.999
| 10,594.203061
| 68
| 78.099
| 4,043.744534
| 0
|
2020-10-15 03:04:00
| 51.742
| 51.776
| 51.5
| 51.632
| 310.324
|
2020-10-15 03:04:59.999
| 16,011.251406
| 44
| 174.396
| 9,004.233218
| 0
|
2020-10-15 03:05:00
| 51.641
| 51.737
| 51.579
| 51.64
| 231.521
|
2020-10-15 03:05:59.999
| 11,956.518642
| 46
| 211.73
| 10,934.62103
| 0
|
2020-10-15 03:06:00
| 51.582
| 51.582
| 49.226
| 51.073
| 1,123.151
|
2020-10-15 03:06:59.999
| 56,797.448601
| 279
| 549.941
| 28,004.420095
| 0
|
2020-10-15 03:07:00
| 51.194
| 51.194
| 50.002
| 50.656
| 931.559
|
2020-10-15 03:07:59.999
| 47,497.052266
| 134
| 826.852
| 42,178.085848
| 0
|
2020-10-15 03:08:00
| 50.66
| 51.301
| 50.28
| 51.2
| 542.126
|
2020-10-15 03:08:59.999
| 27,688.021936
| 103
| 438.812
| 22,422.050577
| 0
|
2020-10-15 03:09:00
| 51.204
| 51.498
| 51.203
| 51.3
| 93.572
|
2020-10-15 03:09:59.999
| 4,808.080838
| 25
| 70.575
| 3,627.102744
| 0
|
2020-10-15 03:10:00
| 51.3
| 51.553
| 51
| 51.008
| 491.867
|
2020-10-15 03:10:59.999
| 25,209.579008
| 50
| 3.294
| 168.952266
| 0
|
2020-10-15 03:11:00
| 51.021
| 51.101
| 51.02
| 51.021
| 9.09
|
2020-10-15 03:11:59.999
| 464.120466
| 9
| 1.505
| 76.904191
| 0
|
2020-10-15 03:12:00
| 51.05
| 51.15
| 51.008
| 51.009
| 34.654
|
2020-10-15 03:12:59.999
| 1,771.887519
| 9
| 32.081
| 1,640.639766
| 0
|
2020-10-15 03:13:00
| 51.008
| 51.139
| 51.008
| 51.135
| 69.261
|
2020-10-15 03:13:59.999
| 3,533.185503
| 11
| 0.5
| 25.5695
| 0
|
2020-10-15 03:14:00
| 51.008
| 51.008
| 50.963
| 50.975
| 89.667
|
2020-10-15 03:14:59.999
| 4,573.082284
| 17
| 20.59
| 1,050.132542
| 0
|
2020-10-15 03:15:00
| 50.803
| 51
| 50.7
| 51
| 222.673
|
2020-10-15 03:15:59.999
| 11,323.138595
| 38
| 201.098
| 10,226.628795
| 0
|
2020-10-15 03:16:00
| 51
| 51
| 50.579
| 50.975
| 42.997
|
2020-10-15 03:16:59.999
| 2,189.461051
| 29
| 2.109
| 107.504698
| 0
|
2020-10-15 03:17:00
| 50.789
| 50.989
| 50.66
| 50.66
| 69.687
|
2020-10-15 03:17:59.999
| 3,536.150618
| 12
| 9.418
| 478.480072
| 0
|
2020-10-15 03:18:00
| 50.731
| 50.732
| 50.599
| 50.6
| 30.591
|
2020-10-15 03:18:59.999
| 1,549.361523
| 18
| 15.841
| 802.328362
| 0
|
2020-10-15 03:19:00
| 50.502
| 50.6
| 50.5
| 50.5
| 77.103
|
2020-10-15 03:19:59.999
| 3,896.128948
| 34
| 24.444
| 1,236.786362
| 0
|
2020-10-15 03:20:00
| 50.5
| 50.502
| 50.036
| 50.036
| 206.741
|
2020-10-15 03:20:59.999
| 10,403.909371
| 24
| 66.997
| 3,360.208576
| 0
|
2020-10-15 03:21:00
| 50.15
| 50.29
| 50.036
| 50.233
| 91.499
|
2020-10-15 03:21:59.999
| 4,585.193342
| 18
| 44.92
| 2,254.392628
| 0
|
2020-10-15 03:22:00
| 50.29
| 50.29
| 50.277
| 50.278
| 10.04
|
2020-10-15 03:22:59.999
| 504.85062
| 10
| 5.048
| 253.80294
| 0
|
2020-10-15 03:23:00
| 50.2
| 50.276
| 50.2
| 50.276
| 3.209
|
2020-10-15 03:23:59.999
| 161.30717
| 4
| 3.209
| 161.30717
| 0
|
2020-10-15 03:24:00
| 50.198
| 50.198
| 50.142
| 50.142
| 17.782
|
2020-10-15 03:24:59.999
| 891.884806
| 7
| 12.73
| 638.30766
| 0
|
2020-10-15 03:25:00
| 50.142
| 50.142
| 49.294
| 50
| 335.015
|
2020-10-15 03:25:59.999
| 16,722.673665
| 54
| 167.646
| 8,389.331583
| 0
|
2020-10-15 03:26:00
| 50.002
| 50.099
| 49.904
| 50.098
| 212.906
|
2020-10-15 03:26:59.999
| 10,644.597451
| 31
| 177.587
| 8,878.699843
| 0
|
2020-10-15 03:27:00
| 50.099
| 50.1
| 49.904
| 50.1
| 198.412
|
2020-10-15 03:27:59.999
| 9,917.594253
| 25
| 167.666
| 8,381.720559
| 0
|
2020-10-15 03:28:00
| 50.1
| 50.398
| 50.1
| 50.383
| 26.967
|
2020-10-15 03:28:59.999
| 1,355.311706
| 19
| 14.555
| 733.173713
| 0
|
2020-10-15 03:29:00
| 50.213
| 50.213
| 50.206
| 50.207
| 4.477
|
2020-10-15 03:29:59.999
| 224.783141
| 6
| 3.518
| 176.63386
| 0
|
2020-10-15 03:30:00
| 50.207
| 50.207
| 50.026
| 50.19
| 3.023
|
2020-10-15 03:30:59.999
| 151.360705
| 5
| 0.786
| 39.44934
| 0
|
2020-10-15 03:31:00
| 50.038
| 50.207
| 50.038
| 50.04
| 18.338
|
2020-10-15 03:31:59.999
| 918.688325
| 11
| 7.198
| 361.200167
| 0
|
2020-10-15 03:32:00
| 50.026
| 50.026
| 48.167
| 49.264
| 794.428
|
2020-10-15 03:32:59.999
| 39,019.829006
| 116
| 534.695
| 26,231.473748
| 0
|
2020-10-15 03:33:00
| 49.262
| 49.957
| 48.452
| 48.999
| 538.581
|
2020-10-15 03:33:59.999
| 26,456.486529
| 77
| 366.716
| 18,055.928089
| 0
|
2020-10-15 03:34:00
| 48.896
| 49.293
| 48.828
| 49.271
| 84.568
|
2020-10-15 03:34:59.999
| 4,144.994574
| 36
| 80.891
| 3,964.676172
| 0
|
2020-10-15 03:35:00
| 49.172
| 49.274
| 48.5
| 49.064
| 289.391
|
2020-10-15 03:35:59.999
| 14,125.673449
| 69
| 95.746
| 4,691.865918
| 0
|
2020-10-15 03:36:00
| 49.092
| 49.261
| 49.063
| 49.124
| 67.939
|
2020-10-15 03:36:59.999
| 3,344.205917
| 27
| 61.016
| 3,004.399515
| 0
|
2020-10-15 03:37:00
| 49.009
| 49.009
| 48.843
| 48.846
| 40.758
|
2020-10-15 03:37:59.999
| 1,992.464743
| 16
| 21.068
| 1,030.136646
| 0
|
2020-10-15 03:38:00
| 48.844
| 48.899
| 48.214
| 48.799
| 64.211
|
2020-10-15 03:38:59.999
| 3,121.023495
| 25
| 4.275
| 208.714369
| 0
|
2020-10-15 03:39:00
| 48.645
| 48.655
| 48.644
| 48.644
| 58.741
|
2020-10-15 03:39:59.999
| 2,857.790766
| 7
| 23.46
| 1,141.24111
| 0
|
2020-10-15 03:40:00
| 48.648
| 48.785
| 48.647
| 48.785
| 41.46
|
2020-10-15 03:40:59.999
| 2,018.878338
| 6
| 14.4
| 702.490195
| 0
|
2020-10-15 03:41:00
| 48.65
| 48.78
| 48.65
| 48.78
| 36.612
|
2020-10-15 03:41:59.999
| 1,784.81324
| 10
| 18.41
| 897.33672
| 0
|
2020-10-15 03:42:00
| 48.655
| 48.773
| 48.2
| 48.2
| 417.902
|
2020-10-15 03:42:59.999
| 20,316.536714
| 45
| 75.874
| 3,691.438421
| 0
|
2020-10-15 03:43:00
| 48.397
| 48.397
| 48.2
| 48.2
| 35.07
|
2020-10-15 03:43:59.999
| 1,691.130783
| 13
| 1
| 48.397
| 0
|
2020-10-15 03:44:00
| 48.2
| 48.2
| 47.9
| 48.032
| 37.84
|
2020-10-15 03:44:59.999
| 1,816.995643
| 20
| 8.454
| 405.73062
| 0
|
2020-10-15 03:45:00
| 48.031
| 48.032
| 47.7
| 47.7
| 82.201
|
2020-10-15 03:45:59.999
| 3,936.385365
| 24
| 18.761
| 900.587717
| 0
|
2020-10-15 03:46:00
| 47.736
| 47.769
| 47.25
| 47.251
| 126.824
|
2020-10-15 03:46:59.999
| 6,029.474622
| 35
| 69.478
| 3,304.949952
| 0
|
2020-10-15 03:47:00
| 47.396
| 47.6
| 47.396
| 47.598
| 59.485
|
2020-10-15 03:47:59.999
| 2,822.039886
| 19
| 57.35
| 2,720.781454
| 0
|
2020-10-15 03:48:00
| 47.477
| 47.525
| 47.389
| 47.474
| 57.155
|
2020-10-15 03:48:59.999
| 2,712.968013
| 22
| 22.036
| 1,045.873588
| 0
|
2020-10-15 03:49:00
| 47.474
| 47.6
| 47.357
| 47.6
| 41.69
|
2020-10-15 03:49:59.999
| 1,983.523777
| 28
| 36.378
| 1,731.229472
| 0
|
2020-10-15 03:50:00
| 47.543
| 47.599
| 47.149
| 47.599
| 279.85
|
2020-10-15 03:50:59.999
| 13,239.629353
| 42
| 145.507
| 6,894.5219
| 0
|
2020-10-15 03:51:00
| 47.181
| 47.327
| 47.146
| 47.155
| 109.473
|
2020-10-15 03:51:59.999
| 5,171.236287
| 30
| 78.676
| 3,717.705728
| 0
|
2020-10-15 03:52:00
| 47.156
| 47.3
| 47.155
| 47.3
| 80.282
|
2020-10-15 03:52:59.999
| 3,790.120675
| 23
| 59.332
| 2,802.157814
| 0
|
2020-10-15 03:53:00
| 47.184
| 47.33
| 47.159
| 47.311
| 184.28
|
2020-10-15 03:53:59.999
| 8,707.475871
| 38
| 137.424
| 6,496.055778
| 0
|
2020-10-15 03:54:00
| 47.311
| 47.72
| 47.311
| 47.68
| 239.605
|
2020-10-15 03:54:59.999
| 11,384.659577
| 30
| 224.836
| 10,682.799196
| 0
|
2020-10-15 03:55:00
| 47.675
| 47.675
| 47.334
| 47.383
| 43.423
|
2020-10-15 03:55:59.999
| 2,065.663634
| 23
| 14.176
| 673.185405
| 0
|
2020-10-15 03:56:00
| 47.361
| 47.383
| 47.105
| 47.299
| 147.432
|
2020-10-15 03:56:59.999
| 6,961.220626
| 34
| 79.499
| 3,752.436221
| 0
|
2020-10-15 03:57:00
| 47.3
| 47.324
| 46.539
| 46.956
| 207.648
|
2020-10-15 03:57:59.999
| 9,736.410342
| 50
| 60.468
| 2,846.94954
| 0
|
2020-10-15 03:58:00
| 46.931
| 46.964
| 46.437
| 46.437
| 33.078
|
2020-10-15 03:58:59.999
| 1,542.65072
| 21
| 3.7
| 173.702578
| 0
|
2020-10-15 03:59:00
| 46.529
| 47.099
| 46.5
| 47.099
| 182.307
|
2020-10-15 03:59:59.999
| 8,530.880937
| 36
| 157.436
| 7,371.962886
| 0
|
2020-10-15 04:00:00
| 47.097
| 47.514
| 47.097
| 47.097
| 79.24
|
2020-10-15 04:00:59.999
| 3,741.068469
| 42
| 19.107
| 905.344126
| 0
|
2020-10-15 04:01:00
| 47.1
| 47.1
| 47.097
| 47.097
| 15.985
|
2020-10-15 04:01:59.999
| 752.865187
| 7
| 0
| 0
| 0
|
2020-10-15 04:02:00
| 47.098
| 47.1
| 47.098
| 47.1
| 7.441
|
2020-10-15 04:02:59.999
| 350.45944
| 2
| 0
| 0
| 0
|
2020-10-15 04:03:00
| 47.139
| 47.793
| 46.531
| 46.96
| 465.617
|
2020-10-15 04:03:59.999
| 22,015.415822
| 67
| 258.269
| 12,275.826914
| 0
|
2020-10-15 04:04:00
| 47.003
| 47.821
| 47.003
| 47.333
| 56.901
|
2020-10-15 04:04:59.999
| 2,706.374277
| 12
| 50.921
| 2,423.375114
| 0
|
2020-10-15 04:05:00
| 47.333
| 47.333
| 47.333
| 47.333
| 0.005
|
2020-10-15 04:05:59.999
| 0.236665
| 1
| 0
| 0
| 0
|
2020-10-15 04:06:00
| 47.188
| 47.28
| 46.959
| 46.959
| 27.547
|
2020-10-15 04:06:59.999
| 1,298.738179
| 20
| 7.492
| 354.166473
| 0
|
2020-10-15 04:07:00
| 46.96
| 46.96
| 46.96
| 46.96
| 5.605
|
2020-10-15 04:07:59.999
| 263.2108
| 3
| 0.281
| 13.19576
| 0
|
2020-10-15 04:08:00
| 47.068
| 47.916
| 46.876
| 46.876
| 36.604
|
2020-10-15 04:08:59.999
| 1,737.550678
| 27
| 29.619
| 1,408.661234
| 0
|
2020-10-15 04:09:00
| 46.989
| 47.37
| 46.978
| 47.153
| 95.454
|
2020-10-15 04:09:59.999
| 4,493.162581
| 29
| 47.217
| 2,225.907705
| 0
|
2020-10-15 04:10:00
| 47.21
| 47.346
| 47.209
| 47.316
| 315.025
|
2020-10-15 04:10:59.999
| 14,885.198911
| 47
| 26.306
| 1,244.742607
| 0
|
2020-10-15 04:11:00
| 47.212
| 47.212
| 47.209
| 47.209
| 44.236
|
2020-10-15 04:11:59.999
| 2,088.403032
| 10
| 17.65
| 833.2918
| 0
|
2020-10-15 04:12:00
| 47.21
| 47.21
| 47.087
| 47.087
| 34.496
|
2020-10-15 04:12:59.999
| 1,627.84944
| 11
| 4.369
| 205.84624
| 0
|
2020-10-15 04:13:00
| 47.195
| 47.196
| 46.158
| 46.894
| 237.162
|
2020-10-15 04:13:59.999
| 11,046.158132
| 99
| 60.384
| 2,832.980217
| 0
|
2020-10-15 04:14:00
| 46.906
| 47.495
| 46.613
| 47.462
| 107.298
|
2020-10-15 04:14:59.999
| 5,021.783794
| 62
| 62.597
| 2,932.006409
| 0
|
2020-10-15 04:15:00
| 47.435
| 47.436
| 47.059
| 47.232
| 7.815
|
2020-10-15 04:15:59.999
| 369.538243
| 7
| 3.355
| 159.146156
| 0
|
2020-10-15 04:16:00
| 46.995
| 47.399
| 46.803
| 46.803
| 38.013
|
2020-10-15 04:16:59.999
| 1,790.341274
| 20
| 21.9
| 1,032.813746
| 0
|
2020-10-15 04:17:00
| 47.346
| 47.347
| 47.346
| 47.346
| 10.72
|
2020-10-15 04:17:59.999
| 507.550597
| 3
| 10.72
| 507.550597
| 0
|
2020-10-15 04:18:00
| 47.346
| 47.538
| 46.9
| 47.537
| 215.323
|
2020-10-15 04:18:59.999
| 10,172.652117
| 62
| 112.215
| 5,306.939303
| 0
|
2020-10-15 04:19:00
| 47.537
| 47.629
| 46.818
| 47.39
| 70.458
|
2020-10-15 04:19:59.999
| 3,327.478011
| 28
| 12.935
| 614.100915
| 0
|
2020-10-15 04:20:00
| 47.438
| 47.648
| 46.551
| 47.218
| 213.175
|
2020-10-15 04:20:59.999
| 9,994.19116
| 61
| 31.147
| 1,467.327196
| 0
|
2020-10-15 04:21:00
| 47.218
| 47.218
| 46.68
| 46.98
| 22.059
|
2020-10-15 04:21:59.999
| 1,035.156381
| 9
| 7.076
| 333.50029
| 0
|
2020-10-15 04:22:00
| 47.055
| 47.218
| 46.904
| 47.218
| 16.773
|
2020-10-15 04:22:59.999
| 789.05809
| 10
| 6.517
| 307.304132
| 0
|
2020-10-15 04:23:00
| 47.101
| 47.759
| 46.916
| 47.64
| 293.318
|
2020-10-15 04:23:59.999
| 13,907.406525
| 68
| 248.968
| 11,809.988762
| 0
|
2020-10-15 04:24:00
| 47.756
| 47.756
| 46.901
| 47.305
| 78.101
|
2020-10-15 04:24:59.999
| 3,687.656888
| 33
| 39.934
| 1,892.124355
| 0
|
2020-10-15 04:25:00
| 47.373
| 47.752
| 46.901
| 47.226
| 45.728
|
2020-10-15 04:25:59.999
| 2,162.058817
| 22
| 14.859
| 705.208996
| 0
|
2020-10-15 04:26:00
| 47.345
| 47.757
| 47.14
| 47.525
| 18.319
|
2020-10-15 04:26:59.999
| 868.911905
| 14
| 6.751
| 319.774189
| 0
|
2020-10-15 04:27:00
| 47.529
| 47.529
| 47.525
| 47.525
| 1.67
|
2020-10-15 04:27:59.999
| 79.373402
| 2
| 0
| 0
| 0
|
2020-10-15 04:28:00
| 47.62
| 47.624
| 47.111
| 47.491
| 21.865
|
2020-10-15 04:28:59.999
| 1,036.032213
| 20
| 4.775
| 226.85605
| 0
|
2020-10-15 04:29:00
| 47.491
| 47.491
| 47.389
| 47.39
| 15.741
|
2020-10-15 04:29:59.999
| 746.376308
| 6
| 4.082
| 193.858262
| 0
|
2020-10-15 04:30:00
| 47.39
| 47.39
| 47.389
| 47.389
| 2.82
|
2020-10-15 04:30:59.999
| 133.63778
| 2
| 0
| 0
| 0
|
2020-10-15 04:31:00
| 47.389
| 47.489
| 47.111
| 47.111
| 31.12
|
2020-10-15 04:31:59.999
| 1,471.692243
| 17
| 12.576
| 596.62071
| 0
|
2020-10-15 04:32:00
| 47.274
| 47.274
| 47.213
| 47.214
| 8.63
|
2020-10-15 04:32:59.999
| 407.476879
| 5
| 8.63
| 407.476879
| 0
|
2020-10-15 04:33:00
| 47.39
| 47.391
| 47.111
| 47.111
| 4.719
|
2020-10-15 04:33:59.999
| 223.279482
| 5
| 0
| 0
| 0
|
2020-10-15 04:34:00
| 47.127
| 47.127
| 46.731
| 46.732
| 145.449
|
2020-10-15 04:34:59.999
| 6,806.71411
| 30
| 0
| 0
| 0
|
2020-10-15 04:35:00
| 46.867
| 46.867
| 46.777
| 46.867
| 61.839
|
2020-10-15 04:35:59.999
| 2,892.996724
| 9
| 57.951
| 2,711.125287
| 0
|
2020-10-15 04:36:00
| 46.85
| 47.151
| 46.778
| 46.952
| 53.752
|
2020-10-15 04:36:59.999
| 2,517.69918
| 14
| 34.135
| 1,599.425649
| 0
|
2020-10-15 04:37:00
| 47.028
| 47.49
| 46.892
| 47.089
| 291.241
|
2020-10-15 04:37:59.999
| 13,794.321581
| 90
| 179.043
| 8,468.040336
| 0
|
2020-10-15 04:38:00
| 47.089
| 47.089
| 46.778
| 47
| 44.182
|
2020-10-15 04:38:59.999
| 2,074.027859
| 24
| 15.873
| 746.791181
| 0
|
2020-10-15 04:39:00
| 47.083
| 47.084
| 47.001
| 47.001
| 13.847
|
2020-10-15 04:39:59.999
| 651.349432
| 5
| 6.371
| 299.969956
| 0
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 30