timestamp
stringlengths 19
19
| pair
stringclasses 9
values | price
float64 0.38
104k
| volume
float64 431
9.31M
| bid
float64 0.38
104k
| ask
float64 0.38
104k
| low
float64 0.38
104k
| high
float64 0.4
106k
| vwap
float64 0.39
105k
| trades
int64 232
11.7k
|
|---|---|---|---|---|---|---|---|---|---|
2024-12-18 04:19:09 | XXBTZUSD | 104,328.1 | 431.453939 | 104,320.7 | 104,320.8 | 104,200 | 106,489.3 | 105,162.17747 | 9,104 |
2024-12-18 04:19:09 | XETHZUSD | 3,843.46 | 2,900.404485 | 3,843.45 | 3,843.46 | 3,837.79 | 3,903.21 | 3,866.28364 | 3,295 |
2024-12-18 04:19:10 | XXRPZUSD | 2.50856 | 5,905,364.953693 | 2.50923 | 2.50924 | 2.5 | 2.59 | 2.547249 | 9,183 |
2024-12-18 04:19:10 | ADAUSD | 1.02769 | 3,168,867.957715 | 1.027803 | 1.0281 | 1.025045 | 1.060144 | 1.039812 | 2,646 |
2024-12-18 04:19:10 | XDGUSD | 0.388737 | 6,650,920.218939 | 0.388737 | 0.388738 | 0.387804 | 0.396055 | 0.391117 | 2,641 |
2024-12-18 04:19:10 | SOLUSD | 217.51 | 41,076.836375 | 217.51 | 217.52 | 216.54 | 225.89 | 220.97821 | 6,878 |
2024-12-18 04:19:10 | DOTUSD | 8.3215 | 93,347.599736 | 8.3196 | 8.3197 | 8.2858 | 8.5382 | 8.42541 | 1,802 |
2024-12-18 04:19:11 | MATICUSD | 0.5541 | 285,800.34673 | 0.5539 | 0.5546 | 0.5514 | 0.5674 | 0.561338 | 232 |
2024-12-18 04:19:11 | LTCUSD | 123.48 | 8,509.420538 | 123.44 | 123.51 | 122.93 | 129.04 | 126.37899 | 3,101 |
2024-12-18 04:19:13 | XXBTZUSD | 104,340 | 431.463524 | 104,350 | 104,350.1 | 104,200 | 106,489.3 | 105,162.15903 | 9,116 |
2024-12-18 04:19:13 | XETHZUSD | 3,844.47 | 2,902.416085 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26852 | 3,298 |
2024-12-18 04:19:13 | XXRPZUSD | 2.5095 | 5,905,370.463769 | 2.50949 | 2.5095 | 2.5 | 2.59 | 2.547249 | 9,185 |
2024-12-18 04:19:13 | ADAUSD | 1.0281 | 3,168,981.440442 | 1.028615 | 1.0287 | 1.025045 | 1.060144 | 1.039811 | 2,648 |
2024-12-18 04:19:14 | XDGUSD | 0.388738 | 6,650,934.131329 | 0.388837 | 0.388837 | 0.387804 | 0.396055 | 0.391117 | 2,642 |
2024-12-18 04:19:14 | SOLUSD | 217.6 | 41,084.523852 | 217.6 | 217.61 | 216.54 | 225.89 | 220.97756 | 6,885 |
2024-12-18 04:19:14 | DOTUSD | 8.3229 | 93,356.571594 | 8.3243 | 8.3244 | 8.2858 | 8.5382 | 8.4254 | 1,804 |
2024-12-18 04:19:14 | MATICUSD | 0.5541 | 285,800.34673 | 0.554 | 0.5546 | 0.5514 | 0.5674 | 0.561338 | 232 |
2024-12-18 04:19:14 | LTCUSD | 123.48 | 8,509.420538 | 123.5 | 123.54 | 122.93 | 129.04 | 126.37899 | 3,101 |
2024-12-18 04:19:16 | XXBTZUSD | 104,340 | 431.463524 | 104,350 | 104,350.1 | 104,200 | 106,489.3 | 105,162.15903 | 9,116 |
2024-12-18 04:19:17 | XETHZUSD | 3,844.47 | 2,902.416085 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26852 | 3,298 |
2024-12-18 04:19:17 | XXRPZUSD | 2.51101 | 5,905,399.487536 | 2.51167 | 2.51168 | 2.5 | 2.59 | 2.547249 | 9,190 |
2024-12-18 04:19:17 | ADAUSD | 1.02919 | 3,169,208.218272 | 1.029453 | 1.02969 | 1.025045 | 1.060144 | 1.03981 | 2,652 |
2024-12-18 04:19:17 | XDGUSD | 0.388872 | 6,667,433.049122 | 0.388939 | 0.388939 | 0.387804 | 0.396055 | 0.391112 | 2,656 |
2024-12-18 04:19:17 | SOLUSD | 217.68 | 41,085.653002 | 217.68 | 217.69 | 216.54 | 225.89 | 220.97747 | 6,891 |
2024-12-18 04:19:18 | DOTUSD | 8.3256 | 93,363.638576 | 8.3336 | 8.3387 | 8.2858 | 8.5382 | 8.42539 | 1,806 |
2024-12-18 04:19:18 | MATICUSD | 0.5544 | 292,649.629743 | 0.5544 | 0.5553 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:18 | LTCUSD | 123.61 | 8,521.900303 | 123.63 | 123.64 | 122.93 | 129.04 | 126.37494 | 3,108 |
2024-12-18 04:19:20 | XXBTZUSD | 104,380 | 431.470225 | 104,379.9 | 104,380 | 104,200 | 106,489.3 | 105,162.14671 | 9,124 |
2024-12-18 04:19:20 | XETHZUSD | 3,844.47 | 2,902.416085 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26852 | 3,298 |
2024-12-18 04:19:20 | XXRPZUSD | 2.51365 | 5,907,075.534306 | 2.51319 | 2.51353 | 2.5 | 2.59 | 2.547239 | 9,197 |
2024-12-18 04:19:21 | ADAUSD | 1.02969 | 3,169,321.524526 | 1.029899 | 1.03 | 1.025045 | 1.060144 | 1.03981 | 2,654 |
2024-12-18 04:19:21 | XDGUSD | 0.389021 | 6,667,763.838601 | 0.38904 | 0.38904 | 0.387804 | 0.396055 | 0.391112 | 2,660 |
2024-12-18 04:19:21 | SOLUSD | 217.72 | 41,085.867986 | 217.81 | 217.82 | 216.54 | 225.89 | 220.97746 | 6,893 |
2024-12-18 04:19:21 | DOTUSD | 8.3256 | 93,363.638576 | 8.337 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,806 |
2024-12-18 04:19:21 | MATICUSD | 0.5544 | 292,649.629743 | 0.5546 | 0.5549 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:21 | LTCUSD | 123.61 | 8,521.900303 | 123.63 | 123.64 | 122.93 | 129.04 | 126.37494 | 3,108 |
2024-12-18 04:19:24 | XXBTZUSD | 104,380 | 431.472562 | 104,383.4 | 104,383.5 | 104,200 | 106,489.3 | 105,162.14247 | 9,125 |
2024-12-18 04:19:24 | XETHZUSD | 3,844.48 | 2,902.420585 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26848 | 3,299 |
2024-12-18 04:19:24 | XXRPZUSD | 2.51427 | 5,940,517.968261 | 2.51309 | 2.51344 | 2.5 | 2.59 | 2.547053 | 9,215 |
2024-12-18 04:19:24 | ADAUSD | 1.02969 | 3,169,321.524526 | 1.029802 | 1.03 | 1.025045 | 1.060144 | 1.03981 | 2,654 |
2024-12-18 04:19:24 | XDGUSD | 0.38904 | 6,667,829.270503 | 0.389065 | 0.389065 | 0.387804 | 0.396055 | 0.391112 | 2,661 |
2024-12-18 04:19:25 | SOLUSD | 217.81 | 41,124.967986 | 217.78 | 217.82 | 216.54 | 225.89 | 220.97444 | 6,896 |
2024-12-18 04:19:25 | DOTUSD | 8.3256 | 93,363.638576 | 8.3374 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,806 |
2024-12-18 04:19:25 | MATICUSD | 0.5544 | 292,649.629743 | 0.5546 | 0.5553 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:25 | LTCUSD | 123.61 | 8,521.900303 | 123.63 | 123.64 | 122.93 | 129.04 | 126.37494 | 3,108 |
2024-12-18 04:19:27 | XXBTZUSD | 104,380 | 431.472562 | 104,383.4 | 104,383.5 | 104,200 | 106,489.3 | 105,162.14247 | 9,125 |
2024-12-18 04:19:27 | XETHZUSD | 3,844.48 | 2,902.420585 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26848 | 3,299 |
2024-12-18 04:19:28 | XXRPZUSD | 2.51337 | 5,940,537.34965 | 2.51403 | 2.51404 | 2.5 | 2.59 | 2.547052 | 9,217 |
2024-12-18 04:19:28 | ADAUSD | 1.03 | 3,173,863.386546 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039796 | 2,657 |
2024-12-18 04:19:28 | XDGUSD | 0.38904 | 6,667,829.270503 | 0.389065 | 0.389065 | 0.387804 | 0.396055 | 0.391112 | 2,661 |
2024-12-18 04:19:28 | SOLUSD | 217.8 | 41,124.990336 | 217.78 | 217.79 | 216.54 | 225.89 | 220.97444 | 6,897 |
2024-12-18 04:19:28 | DOTUSD | 8.3256 | 93,363.638576 | 8.3387 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,806 |
2024-12-18 04:19:29 | MATICUSD | 0.5544 | 292,649.629743 | 0.5546 | 0.5551 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:29 | LTCUSD | 123.72 | 8,522.690369 | 123.73 | 123.77 | 122.93 | 129.04 | 126.37469 | 3,112 |
2024-12-18 04:19:31 | XXBTZUSD | 104,380 | 431.472562 | 104,383.4 | 104,383.5 | 104,200 | 106,489.3 | 105,162.14247 | 9,125 |
2024-12-18 04:19:31 | XETHZUSD | 3,844.48 | 2,902.420585 | 3,844.47 | 3,844.48 | 3,837.79 | 3,903.21 | 3,866.26848 | 3,299 |
2024-12-18 04:19:31 | XXRPZUSD | 2.51337 | 5,940,537.34965 | 2.51391 | 2.51402 | 2.5 | 2.59 | 2.547052 | 9,217 |
2024-12-18 04:19:31 | ADAUSD | 1.03 | 3,174,725.034868 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039793 | 2,658 |
2024-12-18 04:19:31 | XDGUSD | 0.38904 | 6,667,829.270503 | 0.389065 | 0.389065 | 0.387804 | 0.396055 | 0.391112 | 2,661 |
2024-12-18 04:19:32 | SOLUSD | 217.8 | 41,124.990336 | 217.76 | 217.79 | 216.54 | 225.89 | 220.97444 | 6,897 |
2024-12-18 04:19:32 | DOTUSD | 8.3387 | 93,364.638576 | 8.3387 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,807 |
2024-12-18 04:19:32 | MATICUSD | 0.5544 | 292,649.629743 | 0.5545 | 0.5552 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:32 | LTCUSD | 123.72 | 8,522.690369 | 123.67 | 123.73 | 122.93 | 129.04 | 126.37469 | 3,112 |
2024-12-18 04:19:34 | XXBTZUSD | 104,383.4 | 431.472971 | 104,383.4 | 104,383.5 | 104,200 | 106,489.3 | 105,162.14173 | 9,126 |
2024-12-18 04:19:34 | XETHZUSD | 3,845.12 | 2,902.423815 | 3,845.7 | 3,845.71 | 3,837.79 | 3,903.21 | 3,866.26846 | 3,301 |
2024-12-18 04:19:34 | XXRPZUSD | 2.51337 | 5,940,537.34965 | 2.51403 | 2.51404 | 2.5 | 2.59 | 2.547052 | 9,217 |
2024-12-18 04:19:35 | ADAUSD | 1.03 | 3,179,315.518019 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039779 | 2,661 |
2024-12-18 04:19:35 | XDGUSD | 0.38904 | 6,667,829.270503 | 0.389065 | 0.389065 | 0.387804 | 0.396055 | 0.391112 | 2,661 |
2024-12-18 04:19:35 | SOLUSD | 217.8 | 41,124.990336 | 217.8 | 217.82 | 216.54 | 225.89 | 220.97444 | 6,897 |
2024-12-18 04:19:35 | DOTUSD | 8.3387 | 93,364.638576 | 8.3387 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,807 |
2024-12-18 04:19:35 | MATICUSD | 0.5544 | 292,649.629743 | 0.5547 | 0.5551 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:35 | LTCUSD | 123.72 | 8,522.690369 | 123.68 | 123.75 | 122.93 | 129.04 | 126.37469 | 3,112 |
2024-12-18 04:19:37 | XXBTZUSD | 104,383.5 | 431.475106 | 104,383.4 | 104,383.5 | 104,200 | 106,489.3 | 105,162.13788 | 9,130 |
2024-12-18 04:19:37 | XETHZUSD | 3,845.12 | 2,902.423815 | 3,845.7 | 3,845.71 | 3,837.79 | 3,903.21 | 3,866.26846 | 3,301 |
2024-12-18 04:19:38 | XXRPZUSD | 2.51445 | 5,940,595.28429 | 2.51444 | 2.51445 | 2.5 | 2.59 | 2.547052 | 9,220 |
2024-12-18 04:19:38 | ADAUSD | 1.03 | 3,184,185.153131 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039764 | 2,664 |
2024-12-18 04:19:38 | XDGUSD | 0.38904 | 6,667,829.270503 | 0.389065 | 0.389065 | 0.387804 | 0.396055 | 0.391112 | 2,661 |
2024-12-18 04:19:38 | SOLUSD | 217.8 | 41,124.990336 | 217.79 | 217.81 | 216.54 | 225.89 | 220.97444 | 6,897 |
2024-12-18 04:19:38 | DOTUSD | 8.3387 | 93,364.638576 | 8.3387 | 8.3388 | 8.2858 | 8.5382 | 8.42539 | 1,807 |
2024-12-18 04:19:38 | MATICUSD | 0.5544 | 292,649.629743 | 0.5547 | 0.5552 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:39 | LTCUSD | 123.77 | 8,523.176257 | 123.73 | 123.78 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:41 | XXBTZUSD | 104,394.6 | 431.495106 | 104,394.5 | 104,394.6 | 104,200 | 106,489.3 | 105,162.10231 | 9,134 |
2024-12-18 04:19:41 | XETHZUSD | 3,847.03 | 2,904.079992 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25676 | 3,317 |
2024-12-18 04:19:41 | XXRPZUSD | 2.51507 | 5,940,625.17904 | 2.51506 | 2.51507 | 2.5 | 2.59 | 2.547052 | 9,222 |
2024-12-18 04:19:41 | ADAUSD | 1.03 | 3,213,119.14288 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039676 | 2,681 |
2024-12-18 04:19:42 | XDGUSD | 0.389065 | 6,671,347.707316 | 0.389221 | 0.389221 | 0.387804 | 0.396055 | 0.39111 | 2,664 |
2024-12-18 04:19:42 | SOLUSD | 217.82 | 41,125.082159 | 217.81 | 217.82 | 216.54 | 225.89 | 220.97444 | 6,898 |
2024-12-18 04:19:42 | DOTUSD | 8.3444 | 93,393.801566 | 8.345 | 8.3451 | 8.2858 | 8.5382 | 8.42536 | 1,817 |
2024-12-18 04:19:42 | MATICUSD | 0.5544 | 292,649.629743 | 0.5545 | 0.5555 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:42 | LTCUSD | 123.77 | 8,523.176257 | 123.77 | 123.78 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:44 | XXBTZUSD | 104,394.5 | 431.613036 | 104,394.5 | 104,394.6 | 104,200 | 106,489.3 | 105,161.89257 | 9,136 |
2024-12-18 04:19:44 | XETHZUSD | 3,847.03 | 2,904.079992 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25676 | 3,317 |
2024-12-18 04:19:45 | XXRPZUSD | 2.51506 | 5,941,339.657109 | 2.51506 | 2.51507 | 2.5 | 2.59 | 2.547048 | 9,223 |
2024-12-18 04:19:45 | ADAUSD | 1.03 | 3,224,837.675967 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039641 | 2,686 |
2024-12-18 04:19:45 | XDGUSD | 0.389231 | 6,671,457.624919 | 0.389245 | 0.389245 | 0.387804 | 0.396055 | 0.39111 | 2,666 |
2024-12-18 04:19:45 | SOLUSD | 217.82 | 41,125.105116 | 217.81 | 217.82 | 216.54 | 225.89 | 220.97443 | 6,899 |
2024-12-18 04:19:45 | DOTUSD | 8.3451 | 93,396.48635 | 8.3475 | 8.3513 | 8.2858 | 8.5382 | 8.42536 | 1,818 |
2024-12-18 04:19:45 | MATICUSD | 0.5544 | 292,649.629743 | 0.5547 | 0.5555 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:45 | LTCUSD | 123.77 | 8,523.176257 | 123.77 | 123.78 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:47 | XXBTZUSD | 104,394.5 | 431.613249 | 104,394.5 | 104,394.6 | 104,200 | 106,489.3 | 105,161.89219 | 9,137 |