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 04:20:59 | ADAUSD | 1.0288 | 3,228,500.78722 | 1.028301 | 1.028586 | 1.025045 | 1.060144 | 1.03963 | 2,692 |
2024-12-18 04:20:59 | XDGUSD | 0.387906 | 6,696,068.202783 | 0.388009 | 0.388009 | 0.387804 | 0.396055 | 0.391103 | 2,684 |
2024-12-18 04:20:59 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:20:59 | DOTUSD | 8.3292 | 93,410.472775 | 8.3287 | 8.3296 | 8.2858 | 8.5382 | 8.42535 | 1,821 |
2024-12-18 04:20:59 | MATICUSD | 0.5544 | 292,649.629743 | 0.5535 | 0.5542 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:20:59 | LTCUSD | 123.36 | 8,582.793752 | 123.43 | 123.48 | 122.93 | 129.04 | 126.35398 | 3,130 |
2024-12-18 04:21:01 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:01 | XETHZUSD | 3,848.2 | 2,907.884883 | 3,848.06 | 3,848.07 | 3,837.79 | 3,903.21 | 3,866.23301 | 3,329 |
2024-12-18 04:21:01 | XXRPZUSD | 2.50192 | 6,463,311.935693 | 2.50553 | 2.50555 | 2.5 | 2.59 | 2.543636 | 9,366 |
2024-12-18 04:21:02 | ADAUSD | 1.028586 | 3,228,505.647251 | 1.028301 | 1.028586 | 1.025045 | 1.060144 | 1.03963 | 2,693 |
2024-12-18 04:21:02 | XDGUSD | 0.387906 | 6,696,068.202783 | 0.388009 | 0.388009 | 0.387804 | 0.396055 | 0.391103 | 2,684 |
2024-12-18 04:21:02 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:21:02 | DOTUSD | 8.3292 | 93,410.472775 | 8.328 | 8.3296 | 8.2858 | 8.5382 | 8.42535 | 1,821 |
2024-12-18 04:21:02 | MATICUSD | 0.5544 | 292,649.629743 | 0.5535 | 0.5542 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:02 | LTCUSD | 123.36 | 8,582.793752 | 123.4 | 123.5 | 122.93 | 129.04 | 126.35398 | 3,130 |
2024-12-18 04:21:04 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:04 | XETHZUSD | 3,848.07 | 2,907.891233 | 3,848.06 | 3,848.07 | 3,837.79 | 3,903.21 | 3,866.23297 | 3,330 |
2024-12-18 04:21:04 | XXRPZUSD | 2.50192 | 6,463,311.935693 | 2.50561 | 2.50562 | 2.5 | 2.59 | 2.543636 | 9,366 |
2024-12-18 04:21:05 | ADAUSD | 1.028586 | 3,228,505.647251 | 1.028301 | 1.028724 | 1.025045 | 1.060144 | 1.03963 | 2,693 |
2024-12-18 04:21:05 | XDGUSD | 0.387906 | 6,696,068.202783 | 0.38798 | 0.388009 | 0.387804 | 0.396055 | 0.391103 | 2,684 |
2024-12-18 04:21:05 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:21:05 | DOTUSD | 8.3292 | 93,410.472775 | 8.3285 | 8.3296 | 8.2858 | 8.5382 | 8.42535 | 1,821 |
2024-12-18 04:21:05 | MATICUSD | 0.5544 | 292,649.629743 | 0.5535 | 0.5542 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:05 | LTCUSD | 123.5 | 8,582.902563 | 123.46 | 123.54 | 122.93 | 129.04 | 126.35394 | 3,131 |
2024-12-18 04:21:07 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:07 | XETHZUSD | 3,848.07 | 2,907.891233 | 3,848.06 | 3,848.07 | 3,837.79 | 3,903.21 | 3,866.23297 | 3,330 |
2024-12-18 04:21:07 | XXRPZUSD | 2.50192 | 6,463,311.935693 | 2.50561 | 2.50562 | 2.5 | 2.59 | 2.543636 | 9,366 |
2024-12-18 04:21:07 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028301 | 1.028723 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:08 | XDGUSD | 0.387906 | 6,696,068.202783 | 0.388009 | 0.388009 | 0.387804 | 0.396055 | 0.391103 | 2,684 |
2024-12-18 04:21:08 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:21:08 | DOTUSD | 8.3314 | 93,500.665836 | 8.3302 | 8.3321 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:08 | MATICUSD | 0.5544 | 292,649.629743 | 0.5535 | 0.5542 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:08 | LTCUSD | 123.5 | 8,582.902563 | 123.49 | 123.54 | 122.93 | 129.04 | 126.35394 | 3,131 |
2024-12-18 04:21:10 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:10 | XETHZUSD | 3,848.07 | 2,907.891233 | 3,848.03 | 3,848.04 | 3,837.79 | 3,903.21 | 3,866.23297 | 3,330 |
2024-12-18 04:21:11 | XXRPZUSD | 2.50561 | 6,464,120.682161 | 2.50561 | 2.50562 | 2.5 | 2.59 | 2.543631 | 9,367 |
2024-12-18 04:21:11 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.0283 | 1.028569 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:11 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388012 | 0.388042 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:11 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:21:11 | DOTUSD | 8.3314 | 93,500.665836 | 8.327 | 8.3303 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:11 | MATICUSD | 0.5544 | 292,649.629743 | 0.5535 | 0.5542 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:11 | LTCUSD | 123.5 | 8,582.902563 | 123.5 | 123.54 | 122.93 | 129.04 | 126.35394 | 3,131 |
2024-12-18 04:21:13 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:14 | XETHZUSD | 3,846.65 | 2,908.194204 | 3,847.43 | 3,847.5 | 3,837.79 | 3,903.21 | 3,866.23096 | 3,332 |
2024-12-18 04:21:14 | XXRPZUSD | 2.50561 | 6,464,120.682161 | 2.50561 | 2.50562 | 2.5 | 2.59 | 2.543631 | 9,367 |
2024-12-18 04:21:14 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.0283 | 1.028567 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:14 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388099 | 0.38813 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:14 | SOLUSD | 217.19 | 41,125.497519 | 217.18 | 217.19 | 216.54 | 225.89 | 220.9744 | 6,903 |
2024-12-18 04:21:14 | DOTUSD | 8.3314 | 93,500.665836 | 8.3284 | 8.3319 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:14 | MATICUSD | 0.5544 | 292,649.629743 | 0.5532 | 0.5541 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:14 | LTCUSD | 123.54 | 8,583.051567 | 123.53 | 123.55 | 122.93 | 129.04 | 126.35389 | 3,132 |
2024-12-18 04:21:17 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:17 | XETHZUSD | 3,848.44 | 2,909.744204 | 3,848.39 | 3,848.45 | 3,837.79 | 3,903.21 | 3,866.22148 | 3,333 |
2024-12-18 04:21:17 | XXRPZUSD | 2.50561 | 6,464,120.682161 | 2.50561 | 2.50562 | 2.5 | 2.59 | 2.543631 | 9,367 |
2024-12-18 04:21:17 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028301 | 1.028695 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:18 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388165 | 0.388165 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:18 | SOLUSD | 217.19 | 41,126.707519 | 217.19 | 217.2 | 216.54 | 225.89 | 220.97429 | 6,904 |
2024-12-18 04:21:18 | DOTUSD | 8.3314 | 93,500.665836 | 8.3311 | 8.3324 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:18 | MATICUSD | 0.5544 | 292,649.629743 | 0.5536 | 0.5544 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:18 | LTCUSD | 123.56 | 8,583.168785 | 123.57 | 123.59 | 122.93 | 129.04 | 126.35385 | 3,135 |
2024-12-18 04:21:20 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:20 | XETHZUSD | 3,848.44 | 2,909.744204 | 3,848.44 | 3,848.45 | 3,837.79 | 3,903.21 | 3,866.22148 | 3,333 |
2024-12-18 04:21:20 | XXRPZUSD | 2.50562 | 6,475,137.102779 | 2.50693 | 2.50694 | 2.5 | 2.59 | 2.543566 | 9,386 |
2024-12-18 04:21:20 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028327 | 1.029363 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:21 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388165 | 0.388165 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:21 | SOLUSD | 217.22 | 41,126.809659 | 217.21 | 217.22 | 216.54 | 225.89 | 220.97428 | 6,905 |
2024-12-18 04:21:21 | DOTUSD | 8.3314 | 93,500.665836 | 8.3323 | 8.3324 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:21 | MATICUSD | 0.5544 | 292,649.629743 | 0.5537 | 0.5544 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:21 | LTCUSD | 123.56 | 8,583.168785 | 123.58 | 123.59 | 122.93 | 129.04 | 126.35385 | 3,135 |
2024-12-18 04:21:24 | XXBTZUSD | 104,429.1 | 432.029692 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.18601 | 9,152 |
2024-12-18 04:21:24 | XETHZUSD | 3,848.44 | 2,909.744204 | 3,848.44 | 3,848.45 | 3,837.79 | 3,903.21 | 3,866.22148 | 3,333 |
2024-12-18 04:21:24 | XXRPZUSD | 2.50723 | 6,475,138.073829 | 2.50722 | 2.50723 | 2.5 | 2.59 | 2.543566 | 9,387 |
2024-12-18 04:21:24 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028725 | 1.02936 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:24 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388165 | 0.388165 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:24 | SOLUSD | 217.24 | 41,127.810559 | 217.21 | 217.25 | 216.54 | 225.89 | 220.97419 | 6,907 |
2024-12-18 04:21:24 | DOTUSD | 8.3314 | 93,500.665836 | 8.3323 | 8.3324 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:24 | MATICUSD | 0.5544 | 292,649.629743 | 0.5531 | 0.5544 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:25 | LTCUSD | 123.56 | 8,583.168785 | 123.58 | 123.59 | 122.93 | 129.04 | 126.35385 | 3,135 |
2024-12-18 04:21:27 | XXBTZUSD | 104,429.2 | 432.034703 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.17752 | 9,153 |
2024-12-18 04:21:27 | XETHZUSD | 3,848.44 | 2,909.744204 | 3,848.31 | 3,848.32 | 3,837.79 | 3,903.21 | 3,866.22148 | 3,333 |
2024-12-18 04:21:27 | XXRPZUSD | 2.50723 | 6,475,138.073829 | 2.50661 | 2.50662 | 2.5 | 2.59 | 2.543566 | 9,387 |
2024-12-18 04:21:27 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028726 | 1.029516 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:27 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.388165 | 0.388165 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:28 | SOLUSD | 217.25 | 41,128.866529 | 217.24 | 217.25 | 216.54 | 225.89 | 220.97409 | 6,909 |
2024-12-18 04:21:28 | DOTUSD | 8.3314 | 93,500.665836 | 8.3292 | 8.3317 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:28 | MATICUSD | 0.5544 | 292,649.629743 | 0.5533 | 0.5543 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:28 | LTCUSD | 123.56 | 8,583.168785 | 123.41 | 123.46 | 122.93 | 129.04 | 126.35385 | 3,135 |
2024-12-18 04:21:30 | XXBTZUSD | 104,429.2 | 432.034703 | 104,429.1 | 104,429.2 | 104,200 | 106,489.3 | 105,161.17752 | 9,153 |
2024-12-18 04:21:30 | XETHZUSD | 3,846.56 | 2,911.744204 | 3,846.53 | 3,846.54 | 3,837.79 | 3,903.21 | 3,866.20802 | 3,335 |
2024-12-18 04:21:30 | XXRPZUSD | 2.50723 | 6,475,138.073829 | 2.50579 | 2.50605 | 2.5 | 2.59 | 2.543566 | 9,387 |
2024-12-18 04:21:30 | ADAUSD | 1.028723 | 3,228,552.835505 | 1.028327 | 1.028856 | 1.025045 | 1.060144 | 1.03963 | 2,694 |
2024-12-18 04:21:31 | XDGUSD | 0.388021 | 6,696,187.892783 | 0.387804 | 0.387877 | 0.387804 | 0.396055 | 0.391103 | 2,686 |
2024-12-18 04:21:31 | SOLUSD | 217.25 | 41,128.866529 | 217.18 | 217.19 | 216.54 | 225.89 | 220.97409 | 6,909 |
2024-12-18 04:21:31 | DOTUSD | 8.3314 | 93,500.665836 | 8.3247 | 8.3312 | 8.2858 | 8.5382 | 8.42525 | 1,824 |
2024-12-18 04:21:31 | MATICUSD | 0.5544 | 292,649.629743 | 0.5533 | 0.5539 | 0.5514 | 0.5674 | 0.561177 | 234 |
2024-12-18 04:21:31 | LTCUSD | 123.56 | 8,583.168785 | 123.4 | 123.46 | 122.93 | 129.04 | 126.35385 | 3,135 |
2024-12-18 04:21:33 | XXBTZUSD | 104,429 | 432.088054 | 104,350 | 104,350.1 | 104,200 | 106,489.3 | 105,161.08713 | 9,165 |
2024-12-18 04:21:33 | XETHZUSD | 3,846.56 | 2,911.744204 | 3,846.53 | 3,846.54 | 3,837.79 | 3,903.21 | 3,866.20802 | 3,335 |
2024-12-18 04:21:33 | XXRPZUSD | 2.50723 | 6,475,138.073829 | 2.50589 | 2.50615 | 2.5 | 2.59 | 2.543566 | 9,387 |
2024-12-18 04:21:34 | ADAUSD | 1.028854 | 3,228,634.026714 | 1.028327 | 1.028852 | 1.025045 | 1.060144 | 1.039629 | 2,698 |