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 04:19:47 | 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 04:19:48 | XXRPZUSD | 2.51506 | 5,941,339.657109 | 2.51506 | 2.51507 | 2.5 | 2.59 | 2.547048 | 9,223 |
2024-12-18 04:19:48 | ADAUSD | 1.03 | 3,225,499.737675 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039639 | 2,687 |
2024-12-18 04:19:48 | XDGUSD | 0.389245 | 6,671,509.00966 | 0.389245 | 0.389245 | 0.387804 | 0.396055 | 0.39111 | 2,667 |
2024-12-18 04:19:48 | SOLUSD | 217.82 | 41,125.105116 | 217.81 | 217.82 | 216.54 | 225.89 | 220.97443 | 6,899 |
2024-12-18 04:19:48 | DOTUSD | 8.3451 | 93,396.48635 | 8.3436 | 8.3495 | 8.2858 | 8.5382 | 8.42536 | 1,818 |
2024-12-18 04:19:48 | MATICUSD | 0.5544 | 292,649.629743 | 0.5545 | 0.5552 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:48 | LTCUSD | 123.77 | 8,523.176257 | 123.73 | 123.77 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:51 | XXBTZUSD | 104,432.7 | 431.641279 | 104,430 | 104,430.1 | 104,200 | 106,489.3 | 105,161.84464 | 9,141 |
2024-12-18 04:19:51 | XETHZUSD | 3,847.02 | 2,904.182666 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25608 | 3,318 |
2024-12-18 04:19:51 | XXRPZUSD | 2.51507 | 5,941,349.818614 | 2.51243 | 2.51273 | 2.5 | 2.59 | 2.547048 | 9,224 |
2024-12-18 04:19:51 | ADAUSD | 1.03 | 3,225,499.737675 | 1.029999 | 1.03 | 1.025045 | 1.060144 | 1.039639 | 2,687 |
2024-12-18 04:19:51 | XDGUSD | 0.389245 | 6,671,509.00966 | 0.389245 | 0.389245 | 0.387804 | 0.396055 | 0.39111 | 2,667 |
2024-12-18 04:19:51 | SOLUSD | 217.82 | 41,125.105116 | 217.78 | 217.81 | 216.54 | 225.89 | 220.97443 | 6,899 |
2024-12-18 04:19:52 | DOTUSD | 8.3451 | 93,396.48635 | 8.3387 | 8.3419 | 8.2858 | 8.5382 | 8.42536 | 1,818 |
2024-12-18 04:19:52 | MATICUSD | 0.5544 | 292,649.629743 | 0.5546 | 0.5551 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:52 | LTCUSD | 123.77 | 8,523.176257 | 123.63 | 123.68 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:54 | XXBTZUSD | 104,432.7 | 431.641279 | 104,430 | 104,430.1 | 104,200 | 106,489.3 | 105,161.84464 | 9,141 |
2024-12-18 04:19:54 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:19:55 | XXRPZUSD | 2.51507 | 5,941,349.818614 | 2.50868 | 2.50963 | 2.5 | 2.59 | 2.547048 | 9,224 |
2024-12-18 04:19:55 | ADAUSD | 1.029413 | 3,228,166.404342 | 1.02851 | 1.029921 | 1.025045 | 1.060144 | 1.039631 | 2,689 |
2024-12-18 04:19:55 | XDGUSD | 0.388737 | 6,695,558.990206 | 0.388567 | 0.388636 | 0.387804 | 0.396055 | 0.391104 | 2,680 |
2024-12-18 04:19:55 | SOLUSD | 217.78 | 41,125.227486 | 217.71 | 217.72 | 216.54 | 225.89 | 220.97442 | 6,900 |
2024-12-18 04:19:55 | DOTUSD | 8.3451 | 93,396.48635 | 8.3323 | 8.3386 | 8.2858 | 8.5382 | 8.42536 | 1,818 |
2024-12-18 04:19:55 | MATICUSD | 0.5544 | 292,649.629743 | 0.5542 | 0.555 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:55 | LTCUSD | 123.77 | 8,523.176257 | 123.47 | 123.54 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:19:57 | XXBTZUSD | 104,432.7 | 431.641279 | 104,430 | 104,430.1 | 104,200 | 106,489.3 | 105,161.84464 | 9,141 |
2024-12-18 04:19:58 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:19:58 | XXRPZUSD | 2.50758 | 5,941,351.818614 | 2.50644 | 2.50708 | 2.5 | 2.59 | 2.547048 | 9,225 |
2024-12-18 04:19:58 | ADAUSD | 1.029396 | 3,228,191.34632 | 1.02847 | 1.02939 | 1.025045 | 1.060144 | 1.039631 | 2,690 |
2024-12-18 04:19:58 | XDGUSD | 0.388737 | 6,695,558.990206 | 0.388596 | 0.388679 | 0.387804 | 0.396055 | 0.391104 | 2,680 |
2024-12-18 04:19:58 | SOLUSD | 217.78 | 41,125.227486 | 217.54 | 217.59 | 216.54 | 225.89 | 220.97442 | 6,900 |
2024-12-18 04:19:58 | DOTUSD | 8.3312 | 93,408.872535 | 8.3312 | 8.3337 | 8.2858 | 8.5382 | 8.42535 | 1,819 |
2024-12-18 04:19:58 | MATICUSD | 0.5544 | 292,649.629743 | 0.5537 | 0.5544 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:19:59 | LTCUSD | 123.77 | 8,523.176257 | 123.47 | 123.52 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:01 | XXBTZUSD | 104,432.7 | 431.641279 | 104,430 | 104,430.1 | 104,200 | 106,489.3 | 105,161.84464 | 9,141 |
2024-12-18 04:20:01 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:01 | XXRPZUSD | 2.50719 | 5,941,564.255514 | 2.50727 | 2.5079 | 2.5 | 2.59 | 2.547047 | 9,226 |
2024-12-18 04:20:01 | ADAUSD | 1.029396 | 3,228,191.34632 | 1.02847 | 1.029384 | 1.025045 | 1.060144 | 1.039631 | 2,690 |
2024-12-18 04:20:01 | XDGUSD | 0.388737 | 6,695,558.990206 | 0.388654 | 0.388705 | 0.387804 | 0.396055 | 0.391104 | 2,680 |
2024-12-18 04:20:01 | SOLUSD | 217.78 | 41,125.227486 | 217.54 | 217.56 | 216.54 | 225.89 | 220.97442 | 6,900 |
2024-12-18 04:20:02 | DOTUSD | 8.3312 | 93,408.872535 | 8.3317 | 8.3345 | 8.2858 | 8.5382 | 8.42535 | 1,819 |
2024-12-18 04:20:02 | MATICUSD | 0.5544 | 292,649.629743 | 0.5539 | 0.5544 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:02 | LTCUSD | 123.77 | 8,523.176257 | 123.53 | 123.6 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:04 | XXBTZUSD | 104,430 | 431.661479 | 104,430 | 104,430.1 | 104,200 | 106,489.3 | 105,161.81039 | 9,143 |
2024-12-18 04:20:04 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:04 | XXRPZUSD | 2.50777 | 5,941,583.502984 | 2.50706 | 2.50816 | 2.5 | 2.59 | 2.547046 | 9,227 |
2024-12-18 04:20:05 | ADAUSD | 1.029396 | 3,228,191.34632 | 1.028628 | 1.02939 | 1.025045 | 1.060144 | 1.039631 | 2,690 |
2024-12-18 04:20:05 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.388567 | 0.38863 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:05 | SOLUSD | 217.78 | 41,125.227486 | 217.51 | 217.52 | 216.54 | 225.89 | 220.97442 | 6,900 |
2024-12-18 04:20:05 | DOTUSD | 8.3312 | 93,408.872535 | 8.3324 | 8.3345 | 8.2858 | 8.5382 | 8.42535 | 1,819 |
2024-12-18 04:20:05 | MATICUSD | 0.5544 | 292,649.629743 | 0.554 | 0.5545 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:05 | LTCUSD | 123.77 | 8,523.176257 | 123.54 | 123.58 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:07 | XXBTZUSD | 104,430 | 431.661479 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.81039 | 9,143 |
2024-12-18 04:20:07 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:07 | XXRPZUSD | 2.5077 | 6,023,101.103474 | 2.50698 | 2.50795 | 2.5 | 2.59 | 2.546486 | 9,259 |
2024-12-18 04:20:07 | ADAUSD | 1.028628 | 3,228,441.34632 | 1.028628 | 1.029387 | 1.025045 | 1.060144 | 1.03963 | 2,691 |
2024-12-18 04:20:08 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.388572 | 0.388646 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:08 | SOLUSD | 217.51 | 41,125.442719 | 217.28 | 217.39 | 216.54 | 225.89 | 220.97441 | 6,902 |
2024-12-18 04:20:08 | DOTUSD | 8.33 | 93,409.872535 | 8.3254 | 8.3293 | 8.2858 | 8.5382 | 8.42535 | 1,820 |
2024-12-18 04:20:08 | MATICUSD | 0.5544 | 292,649.629743 | 0.5537 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:08 | LTCUSD | 123.77 | 8,523.176257 | 123.43 | 123.5 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:10 | XXBTZUSD | 104,430 | 431.661479 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.81039 | 9,143 |
2024-12-18 04:20:10 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:11 | XXRPZUSD | 2.5077 | 6,023,101.103474 | 2.50521 | 2.50699 | 2.5 | 2.59 | 2.546486 | 9,259 |
2024-12-18 04:20:11 | ADAUSD | 1.0288 | 3,228,500.78722 | 1.028301 | 1.028793 | 1.025045 | 1.060144 | 1.03963 | 2,692 |
2024-12-18 04:20:11 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.388337 | 0.388422 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:11 | SOLUSD | 217.51 | 41,125.442719 | 217.28 | 217.33 | 216.54 | 225.89 | 220.97441 | 6,902 |
2024-12-18 04:20:11 | DOTUSD | 8.33 | 93,409.872535 | 8.3239 | 8.3284 | 8.2858 | 8.5382 | 8.42535 | 1,820 |
2024-12-18 04:20:11 | MATICUSD | 0.5544 | 292,649.629743 | 0.5533 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:12 | LTCUSD | 123.77 | 8,523.176257 | 123.42 | 123.54 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:14 | XXBTZUSD | 104,429.1 | 431.661723 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.80998 | 9,145 |
2024-12-18 04:20:14 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:14 | XXRPZUSD | 2.50684 | 6,023,538.384244 | 2.50699 | 2.507 | 2.5 | 2.59 | 2.546483 | 9,262 |
2024-12-18 04:20:14 | ADAUSD | 1.0288 | 3,228,500.78722 | 1.028301 | 1.028791 | 1.025045 | 1.060144 | 1.03963 | 2,692 |
2024-12-18 04:20:14 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.388214 | 0.388214 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:14 | SOLUSD | 217.51 | 41,125.442719 | 217.25 | 217.3 | 216.54 | 225.89 | 220.97441 | 6,902 |
2024-12-18 04:20:14 | DOTUSD | 8.33 | 93,409.872535 | 8.3241 | 8.3263 | 8.2858 | 8.5382 | 8.42535 | 1,820 |
2024-12-18 04:20:14 | MATICUSD | 0.5544 | 292,649.629743 | 0.5534 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:15 | LTCUSD | 123.77 | 8,523.176257 | 123.46 | 123.54 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:17 | XXBTZUSD | 104,429.2 | 431.662681 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.80835 | 9,146 |
2024-12-18 04:20:17 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:17 | XXRPZUSD | 2.50684 | 6,023,538.384244 | 2.50699 | 2.507 | 2.5 | 2.59 | 2.546483 | 9,262 |
2024-12-18 04:20:17 | ADAUSD | 1.0288 | 3,228,500.78722 | 1.028301 | 1.028794 | 1.025045 | 1.060144 | 1.03963 | 2,692 |
2024-12-18 04:20:17 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.38803 | 0.388187 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:17 | SOLUSD | 217.51 | 41,125.442719 | 217.25 | 217.27 | 216.54 | 225.89 | 220.97441 | 6,902 |
2024-12-18 04:20:17 | DOTUSD | 8.33 | 93,409.872535 | 8.3274 | 8.3291 | 8.2858 | 8.5382 | 8.42535 | 1,820 |
2024-12-18 04:20:18 | MATICUSD | 0.5544 | 292,649.629743 | 0.5536 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:18 | LTCUSD | 123.77 | 8,523.176257 | 123.5 | 123.55 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:20 | XXBTZUSD | 104,429.2 | 431.662681 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.80835 | 9,146 |
2024-12-18 04:20:20 | XETHZUSD | 3,847.02 | 2,904.186781 | 3,847.02 | 3,847.03 | 3,837.79 | 3,903.21 | 3,866.25605 | 3,319 |
2024-12-18 04:20:20 | XXRPZUSD | 2.50684 | 6,023,538.384244 | 2.50699 | 2.507 | 2.5 | 2.59 | 2.546483 | 9,262 |
2024-12-18 04:20:20 | ADAUSD | 1.0288 | 3,228,500.78722 | 1.02839 | 1.028795 | 1.025045 | 1.060144 | 1.03963 | 2,692 |
2024-12-18 04:20:20 | XDGUSD | 0.38872 | 6,695,684.180206 | 0.388082 | 0.388132 | 0.387804 | 0.396055 | 0.391104 | 2,681 |
2024-12-18 04:20:20 | SOLUSD | 217.51 | 41,125.442719 | 217.22 | 217.26 | 216.54 | 225.89 | 220.97441 | 6,902 |
2024-12-18 04:20:21 | DOTUSD | 8.33 | 93,409.872535 | 8.3281 | 8.3296 | 8.2858 | 8.5382 | 8.42535 | 1,820 |
2024-12-18 04:20:21 | MATICUSD | 0.5544 | 292,649.629743 | 0.5538 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:21 | LTCUSD | 123.77 | 8,523.176257 | 123.52 | 123.55 | 122.93 | 129.04 | 126.37454 | 3,115 |
2024-12-18 04:20:23 | XXBTZUSD | 104,429.2 | 431.662681 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.80835 | 9,146 |
2024-12-18 04:20:23 | XETHZUSD | 3,848.01 | 2,904.212075 | 3,847.84 | 3,848.05 | 3,837.79 | 3,903.21 | 3,866.25589 | 3,323 |