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 04:22:09 | SOLUSD | 216.81 | 41,130.326738 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97395 | 6,917 |
2024-12-18 04:22:09 | DOTUSD | 8.2844 | 93,857.443876 | 8.2872 | 8.2945 | 8.2844 | 8.5382 | 8.42473 | 1,831 |
2024-12-18 04:22:09 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.552 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:09 | LTCUSD | 123.02 | 8,602.231826 | 122.96 | 122.97 | 122.93 | 129.04 | 126.34672 | 3,154 |
2024-12-18 04:22:11 | XXBTZUSD | 104,310 | 432.127348 | 104,310 | 104,310.1 | 104,200 | 106,489.3 | 105,161.01313 | 9,186 |
2024-12-18 04:22:11 | XETHZUSD | 3,842.64 | 2,913.776723 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.19364 | 3,346 |
2024-12-18 04:22:12 | XXRPZUSD | 2.49354 | 7,017,064.390015 | 2.4943 | 2.49431 | 2.4854 | 2.59 | 2.539674 | 9,790 |
2024-12-18 04:22:12 | ADAUSD | 1.022831 | 3,265,756.950274 | 1.023713 | 1.024795 | 1.022831 | 1.060144 | 1.039459 | 2,751 |
2024-12-18 04:22:12 | XDGUSD | 0.385802 | 6,921,509.9312 | 0.385958 | 0.38615 | 0.385245 | 0.396055 | 0.390957 | 2,840 |
2024-12-18 04:22:12 | SOLUSD | 216.81 | 41,130.326738 | 216.7 | 216.72 | 216.54 | 225.89 | 220.97395 | 6,917 |
2024-12-18 04:22:12 | DOTUSD | 8.2844 | 93,857.443876 | 8.2945 | 8.3018 | 8.2844 | 8.5382 | 8.42473 | 1,831 |
2024-12-18 04:22:13 | MATICUSD | 0.5525 | 292,703.126353 | 0.5517 | 0.5523 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:13 | LTCUSD | 122.96 | 8,606.482916 | 123.16 | 123.17 | 122.93 | 129.04 | 126.34505 | 3,159 |
2024-12-18 04:22:15 | XXBTZUSD | 104,310 | 432.127348 | 104,310 | 104,310.1 | 104,200 | 106,489.3 | 105,161.01313 | 9,186 |
2024-12-18 04:22:15 | XETHZUSD | 3,842.64 | 2,913.776723 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.19364 | 3,346 |
2024-12-18 04:22:15 | XXRPZUSD | 2.49354 | 7,017,064.390015 | 2.49154 | 2.49213 | 2.4854 | 2.59 | 2.539674 | 9,790 |
2024-12-18 04:22:15 | ADAUSD | 1.022831 | 3,265,756.950274 | 1.023773 | 1.024795 | 1.022831 | 1.060144 | 1.039459 | 2,751 |
2024-12-18 04:22:15 | XDGUSD | 0.385802 | 6,921,509.9312 | 0.385782 | 0.385801 | 0.385245 | 0.396055 | 0.390957 | 2,840 |
2024-12-18 04:22:15 | SOLUSD | 216.81 | 41,130.326738 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97395 | 6,917 |
2024-12-18 04:22:16 | DOTUSD | 8.2844 | 93,857.443876 | 8.2986 | 8.3006 | 8.2844 | 8.5382 | 8.42473 | 1,831 |
2024-12-18 04:22:16 | MATICUSD | 0.5525 | 292,703.126353 | 0.5519 | 0.5526 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:16 | LTCUSD | 123.16 | 8,606.657499 | 123.16 | 123.17 | 122.93 | 129.04 | 126.34499 | 3,160 |
2024-12-18 04:22:18 | XXBTZUSD | 104,310.1 | 432.127444 | 104,310 | 104,310.1 | 104,200 | 106,489.3 | 105,161.01294 | 9,187 |
2024-12-18 04:22:18 | XETHZUSD | 3,842.64 | 2,913.776723 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.19364 | 3,346 |
2024-12-18 04:22:18 | XXRPZUSD | 2.49238 | 7,017,384.739585 | 2.49165 | 2.4929 | 2.4854 | 2.59 | 2.539672 | 9,793 |
2024-12-18 04:22:18 | ADAUSD | 1.022831 | 3,265,756.950274 | 1.024019 | 1.024795 | 1.022831 | 1.060144 | 1.039459 | 2,751 |
2024-12-18 04:22:18 | XDGUSD | 0.385802 | 6,921,509.9312 | 0.385901 | 0.385901 | 0.385245 | 0.396055 | 0.390957 | 2,840 |
2024-12-18 04:22:18 | SOLUSD | 216.81 | 41,130.326738 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97395 | 6,917 |
2024-12-18 04:22:19 | DOTUSD | 8.295 | 93,870.053876 | 8.296 | 8.3016 | 8.2844 | 8.5382 | 8.42472 | 1,832 |
2024-12-18 04:22:19 | MATICUSD | 0.5525 | 292,703.126353 | 0.5516 | 0.5525 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:19 | LTCUSD | 123.16 | 8,606.657499 | 123.16 | 123.17 | 122.93 | 129.04 | 126.34499 | 3,160 |
2024-12-18 04:22:21 | XXBTZUSD | 104,310 | 432.169717 | 104,310 | 104,310.1 | 104,200 | 106,489.3 | 105,160.9297 | 9,189 |
2024-12-18 04:22:21 | XETHZUSD | 3,842.64 | 2,913.776723 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.19364 | 3,346 |
2024-12-18 04:22:21 | XXRPZUSD | 2.49196 | 7,019,905.808512 | 2.4916 | 2.49161 | 2.4854 | 2.59 | 2.539655 | 9,797 |
2024-12-18 04:22:21 | ADAUSD | 1.022831 | 3,265,756.950274 | 1.024031 | 1.024795 | 1.022831 | 1.060144 | 1.039459 | 2,751 |
2024-12-18 04:22:22 | XDGUSD | 0.385901 | 6,921,599.258499 | 0.386025 | 0.386153 | 0.385245 | 0.396055 | 0.390957 | 2,841 |
2024-12-18 04:22:22 | SOLUSD | 216.81 | 41,130.326738 | 216.7 | 216.71 | 216.54 | 225.89 | 220.97395 | 6,917 |
2024-12-18 04:22:22 | DOTUSD | 8.295 | 93,870.053876 | 8.2937 | 8.2996 | 8.2844 | 8.5382 | 8.42472 | 1,832 |
2024-12-18 04:22:22 | MATICUSD | 0.5525 | 292,703.126353 | 0.5518 | 0.5523 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:22 | LTCUSD | 123.16 | 8,606.657499 | 123.11 | 123.16 | 122.93 | 129.04 | 126.34499 | 3,160 |
2024-12-18 04:22:24 | XXBTZUSD | 104,310.1 | 432.170276 | 104,310 | 104,310.1 | 104,200 | 106,489.3 | 105,160.9286 | 9,191 |
2024-12-18 04:22:24 | XETHZUSD | 3,842.62 | 2,914.414189 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.18849 | 3,348 |
2024-12-18 04:22:25 | XXRPZUSD | 2.4916 | 7,019,909.513552 | 2.49159 | 2.4916 | 2.4854 | 2.59 | 2.539655 | 9,798 |
2024-12-18 04:22:25 | ADAUSD | 1.022831 | 3,265,756.950274 | 1.024031 | 1.024795 | 1.022831 | 1.060144 | 1.039459 | 2,751 |
2024-12-18 04:22:25 | XDGUSD | 0.385914 | 6,932,327.010122 | 0.386283 | 0.386283 | 0.385245 | 0.396055 | 0.390949 | 2,844 |
2024-12-18 04:22:25 | SOLUSD | 216.7 | 41,131.943524 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97379 | 6,937 |
2024-12-18 04:22:25 | DOTUSD | 8.295 | 93,870.053876 | 8.2936 | 8.2978 | 8.2844 | 8.5382 | 8.42472 | 1,832 |
2024-12-18 04:22:25 | MATICUSD | 0.5525 | 292,703.126353 | 0.5518 | 0.5523 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:25 | LTCUSD | 123.16 | 8,606.657499 | 123.14 | 123.17 | 122.93 | 129.04 | 126.34499 | 3,160 |
2024-12-18 04:22:27 | XXBTZUSD | 104,310 | 432.223947 | 104,280 | 104,280.1 | 104,200 | 106,489.3 | 105,160.82293 | 9,196 |
2024-12-18 04:22:27 | XETHZUSD | 3,842.62 | 2,914.414189 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.18849 | 3,348 |
2024-12-18 04:22:27 | XXRPZUSD | 2.49514 | 7,019,986.463592 | 2.49511 | 2.49512 | 2.4854 | 2.59 | 2.539654 | 9,801 |
2024-12-18 04:22:27 | ADAUSD | 1.024795 | 3,271,248.723992 | 1.02462 | 1.025271 | 1.022831 | 1.060144 | 1.039434 | 2,754 |
2024-12-18 04:22:28 | XDGUSD | 0.385914 | 6,932,327.010122 | 0.386124 | 0.386206 | 0.385245 | 0.396055 | 0.390949 | 2,844 |
2024-12-18 04:22:28 | SOLUSD | 216.7 | 41,131.943524 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97379 | 6,937 |
2024-12-18 04:22:28 | DOTUSD | 8.295 | 93,870.053876 | 8.2966 | 8.3003 | 8.2844 | 8.5382 | 8.42472 | 1,832 |
2024-12-18 04:22:28 | MATICUSD | 0.5525 | 292,703.126353 | 0.5516 | 0.5523 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:28 | LTCUSD | 123.17 | 8,606.831312 | 123.19 | 123.2 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:30 | XXBTZUSD | 104,310 | 432.223947 | 104,280 | 104,280.1 | 104,200 | 106,489.3 | 105,160.82293 | 9,196 |
2024-12-18 04:22:30 | XETHZUSD | 3,842.62 | 2,914.414189 | 3,842.61 | 3,842.62 | 3,837.79 | 3,903.21 | 3,866.18849 | 3,348 |
2024-12-18 04:22:30 | XXRPZUSD | 2.49514 | 7,019,986.463592 | 2.49422 | 2.49463 | 2.4854 | 2.59 | 2.539654 | 9,801 |
2024-12-18 04:22:31 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.024463 | 1.02527 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:31 | XDGUSD | 0.386207 | 6,941,920.465691 | 0.386108 | 0.386165 | 0.385245 | 0.396055 | 0.390943 | 2,852 |
2024-12-18 04:22:31 | SOLUSD | 216.7 | 41,131.943524 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97379 | 6,937 |
2024-12-18 04:22:31 | DOTUSD | 8.291 | 93,871.053876 | 8.2911 | 8.2932 | 8.2844 | 8.5382 | 8.42471 | 1,833 |
2024-12-18 04:22:31 | MATICUSD | 0.5525 | 292,703.126353 | 0.5517 | 0.5521 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:31 | LTCUSD | 123.17 | 8,606.831312 | 123.12 | 123.15 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:33 | XXBTZUSD | 104,310 | 432.223947 | 104,280 | 104,280.1 | 104,200 | 106,489.3 | 105,160.82293 | 9,196 |
2024-12-18 04:22:34 | XETHZUSD | 3,841.82 | 2,914.506915 | 3,841.35 | 3,841.36 | 3,837.79 | 3,903.21 | 3,866.18773 | 3,352 |
2024-12-18 04:22:34 | XXRPZUSD | 2.49374 | 7,020,111.744422 | 2.49129 | 2.49278 | 2.4854 | 2.59 | 2.539654 | 9,803 |
2024-12-18 04:22:34 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.024382 | 1.025097 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:34 | XDGUSD | 0.386207 | 6,941,920.465691 | 0.386022 | 0.386023 | 0.385245 | 0.396055 | 0.390943 | 2,852 |
2024-12-18 04:22:34 | SOLUSD | 216.7 | 41,131.943524 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97379 | 6,937 |
2024-12-18 04:22:34 | DOTUSD | 8.291 | 93,875.197075 | 8.2852 | 8.291 | 8.2844 | 8.5382 | 8.42471 | 1,834 |
2024-12-18 04:22:34 | MATICUSD | 0.5525 | 292,703.126353 | 0.5517 | 0.5519 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:34 | LTCUSD | 123.17 | 8,606.831312 | 123.04 | 123.1 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:36 | XXBTZUSD | 104,280 | 432.224399 | 104,208.5 | 104,208.6 | 104,200 | 106,489.3 | 105,160.82201 | 9,197 |
2024-12-18 04:22:36 | XETHZUSD | 3,841.1 | 2,914.732611 | 3,840 | 3,840.01 | 3,837.79 | 3,903.21 | 3,866.18579 | 3,355 |
2024-12-18 04:22:37 | XXRPZUSD | 2.48836 | 7,023,239.47156 | 2.4895 | 2.49006 | 2.4854 | 2.59 | 2.539631 | 9,810 |
2024-12-18 04:22:37 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.02334 | 1.024847 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:37 | XDGUSD | 0.385667 | 6,942,044.335691 | 0.385673 | 0.385736 | 0.385245 | 0.396055 | 0.390943 | 2,854 |
2024-12-18 04:22:37 | SOLUSD | 216.75 | 41,132.154554 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:37 | DOTUSD | 8.2829 | 93,907.091722 | 8.2828 | 8.2829 | 8.2829 | 8.5382 | 8.42466 | 1,836 |
2024-12-18 04:22:37 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5516 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:37 | LTCUSD | 123.17 | 8,606.831312 | 123.04 | 123.08 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:40 | XXBTZUSD | 104,187.2 | 432.224508 | 104,187.2 | 104,187.3 | 104,187.2 | 106,489.3 | 105,160.82177 | 9,199 |
2024-12-18 04:22:40 | XETHZUSD | 3,839 | 2,915.610037 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.17777 | 3,361 |
2024-12-18 04:22:40 | XXRPZUSD | 2.48988 | 7,023,941.043853 | 2.48937 | 2.49146 | 2.4854 | 2.59 | 2.539626 | 9,811 |
2024-12-18 04:22:40 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.023492 | 1.024845 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:40 | XDGUSD | 0.385667 | 6,942,044.335691 | 0.385987 | 0.386129 | 0.385245 | 0.396055 | 0.390943 | 2,854 |
2024-12-18 04:22:40 | SOLUSD | 216.75 | 41,132.154554 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97376 | 6,939 |
2024-12-18 04:22:40 | DOTUSD | 8.2828 | 94,209.518602 | 8.2806 | 8.2821 | 8.2828 | 8.5382 | 8.42421 | 1,838 |
2024-12-18 04:22:40 | MATICUSD | 0.5525 | 292,703.126353 | 0.5515 | 0.5519 | 0.5514 | 0.5674 | 0.561176 | 235 |
2024-12-18 04:22:40 | LTCUSD | 123.17 | 8,606.831312 | 123.02 | 123.1 | 122.93 | 129.04 | 126.34492 | 3,161 |
2024-12-18 04:22:42 | XXBTZUSD | 104,187.2 | 432.224508 | 104,190 | 104,190.1 | 104,187.2 | 106,489.3 | 105,160.82177 | 9,199 |
2024-12-18 04:22:42 | XETHZUSD | 3,839 | 2,915.610037 | 3,838.57 | 3,838.58 | 3,837.79 | 3,903.21 | 3,866.17777 | 3,361 |
2024-12-18 04:22:43 | XXRPZUSD | 2.49164 | 7,024,712.572795 | 2.48987 | 2.49171 | 2.4854 | 2.59 | 2.539621 | 9,813 |
2024-12-18 04:22:43 | ADAUSD | 1.024621 | 3,271,356.241395 | 1.023539 | 1.024847 | 1.022831 | 1.060144 | 1.039434 | 2,755 |
2024-12-18 04:22:43 | XDGUSD | 0.386019 | 6,958,849.846543 | 0.386033 | 0.386089 | 0.385245 | 0.396055 | 0.390931 | 2,857 |
2024-12-18 04:22:43 | SOLUSD | 216.75 | 41,132.154554 | 216.73 | 216.74 | 216.54 | 225.89 | 220.97376 | 6,939 |