Search is not available for this dataset
Open time
int64 1,602B
1,737B
| Open
float64 0.18
108k
| High
float64 0.19
108k
| Low
float64 0.17
107k
| Close
float64 0.18
108k
| Volume
float64 63.9
3.85B
| Close time
int64 1,602B
1,737B
| Quote asset volume
float64 5.21k
14.3B
| Number of trades
int64 18
2.87M
| Taker buy base asset volume
float64 28.1
1.9B
| Taker buy quote asset volume
float64 827
7.22B
| Ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
1,602,313,200,000 | 5.245 | 5.295 | 5.24 | 5.291 | 113,220.6 | 1,602,316,799,999 | 596,764.56641 | 2,174 | 63,207.9 | 333,164.29596 | 0 |
1,602,316,800,000 | 5.287 | 5.336 | 5.263 | 5.295 | 111,631.21 | 1,602,320,399,999 | 591,523.29843 | 2,432 | 58,351.69 | 309,247.79668 | 0 |
1,602,320,400,000 | 5.297 | 5.343 | 5.257 | 5.271 | 220,258.63 | 1,602,323,999,999 | 1,166,434.90681 | 3,583 | 97,447.09 | 516,529.75262 | 0 |
1,602,324,000,000 | 5.27 | 5.285 | 5.221 | 5.257 | 148,894.68 | 1,602,327,599,999 | 781,158.37484 | 2,408 | 62,807.92 | 329,592.36721 | 0 |
1,602,327,600,000 | 5.259 | 5.29 | 5.236 | 5.268 | 124,447.27 | 1,602,331,199,999 | 654,964.10038 | 2,190 | 61,138.89 | 321,879.9137 | 0 |
1,602,331,200,000 | 5.266 | 5.292 | 5.221 | 5.284 | 147,435.87 | 1,602,334,799,999 | 774,786.22507 | 2,498 | 74,996.27 | 394,400.31423 | 0 |
1,602,334,800,000 | 5.282 | 5.338 | 5.26 | 5.325 | 164,418.82 | 1,602,338,399,999 | 871,209.05883 | 2,965 | 87,473.82 | 463,798.1016 | 0 |
1,602,338,400,000 | 5.323 | 5.333 | 5.266 | 5.297 | 102,079.58 | 1,602,341,999,999 | 540,717.34413 | 2,053 | 46,322.99 | 245,450.72891 | 0 |
1,602,342,000,000 | 5.295 | 5.331 | 5.245 | 5.262 | 160,546.84 | 1,602,345,599,999 | 849,766.54123 | 2,828 | 64,100.81 | 339,565.38005 | 0 |
1,602,345,600,000 | 5.265 | 5.316 | 5.233 | 5.292 | 184,261.09 | 1,602,349,199,999 | 973,141.23014 | 3,232 | 95,494.11 | 504,563.00021 | 0 |
1,602,349,200,000 | 5.292 | 5.348 | 5.275 | 5.306 | 163,134.73 | 1,602,352,799,999 | 866,783.86784 | 3,729 | 74,585.08 | 396,468.30389 | 0 |
1,602,352,800,000 | 5.309 | 5.483 | 5.286 | 5.44 | 262,480.91 | 1,602,356,399,999 | 1,415,895.94114 | 5,998 | 153,427.62 | 827,237.57899 | 0 |
1,602,356,400,000 | 5.44 | 5.48 | 5.414 | 5.418 | 161,882.75 | 1,602,359,999,999 | 882,789.81828 | 2,854 | 72,231.82 | 394,181.09943 | 0 |
1,602,360,000,000 | 5.42 | 5.707 | 5.394 | 5.637 | 634,632.48 | 1,602,363,599,999 | 3,533,200.38617 | 12,661 | 364,520.24 | 2,027,841.53233 | 0 |
1,602,363,600,000 | 5.637 | 5.659 | 5.536 | 5.601 | 300,030.56 | 1,602,367,199,999 | 1,680,179.65513 | 5,543 | 124,336.54 | 697,068.58727 | 0 |
1,602,367,200,000 | 5.601 | 5.654 | 5.563 | 5.654 | 207,048.75 | 1,602,370,799,999 | 1,162,056.03068 | 3,245 | 106,830.13 | 599,860.94007 | 0 |
1,602,370,800,000 | 5.653 | 5.713 | 5.467 | 5.542 | 465,598.23 | 1,602,374,399,999 | 2,599,586.1165 | 8,501 | 199,387.52 | 1,114,350.27911 | 0 |
1,602,374,400,000 | 5.542 | 5.606 | 5.457 | 5.519 | 267,379.38 | 1,602,377,999,999 | 1,482,569.82798 | 5,670 | 124,441.19 | 689,913.09881 | 0 |
1,602,378,000,000 | 5.522 | 5.638 | 5.513 | 5.616 | 280,223.6 | 1,602,381,599,999 | 1,567,888.91405 | 6,627 | 140,766.57 | 787,510.08912 | 0 |
1,602,381,600,000 | 5.616 | 5.624 | 5.511 | 5.535 | 176,252.35 | 1,602,385,199,999 | 981,809.02057 | 3,966 | 78,970.77 | 439,818.0522 | 0 |
1,602,385,200,000 | 5.533 | 5.548 | 5.438 | 5.474 | 205,691.07 | 1,602,388,799,999 | 1,128,319.8886 | 4,296 | 80,093.16 | 439,770.41439 | 0 |
1,602,388,800,000 | 5.474 | 5.523 | 5.424 | 5.494 | 218,023.03 | 1,602,392,399,999 | 1,193,016.13733 | 4,164 | 94,624.21 | 518,217.70066 | 0 |
1,602,392,400,000 | 5.494 | 5.601 | 5.483 | 5.582 | 221,711.26 | 1,602,395,999,999 | 1,228,838.63503 | 4,481 | 114,965.21 | 637,711.63805 | 0 |
1,602,396,000,000 | 5.581 | 5.764 | 5.579 | 5.681 | 416,806.31 | 1,602,399,599,999 | 2,365,786.08263 | 8,331 | 230,963.98 | 1,310,112.60452 | 0 |
1,602,399,600,000 | 5.678 | 5.707 | 5.635 | 5.693 | 315,525.62 | 1,602,403,199,999 | 1,790,929.97959 | 5,318 | 161,263.45 | 915,910.69765 | 0 |
1,602,403,200,000 | 5.692 | 5.719 | 5.615 | 5.683 | 281,325.34 | 1,602,406,799,999 | 1,594,201.40723 | 5,814 | 119,662.57 | 678,422.10662 | 0 |
1,602,406,800,000 | 5.683 | 5.748 | 5.653 | 5.738 | 292,420.73 | 1,602,410,399,999 | 1,667,087.89053 | 5,566 | 154,878.09 | 883,226.17831 | 0 |
1,602,410,400,000 | 5.741 | 5.82 | 5.716 | 5.749 | 626,319.15 | 1,602,413,999,999 | 3,610,148.82319 | 13,452 | 305,940.3 | 1,765,174.19249 | 0 |
1,602,414,000,000 | 5.749 | 5.847 | 5.666 | 5.827 | 674,837.54 | 1,602,417,599,999 | 3,882,073.3319 | 12,233 | 338,217.31 | 1,947,817.63356 | 0 |
1,602,417,600,000 | 5.828 | 5.83 | 5.709 | 5.748 | 389,177.62 | 1,602,421,199,999 | 2,242,432.84937 | 9,086 | 142,434 | 820,997.28026 | 0 |
1,602,421,200,000 | 5.748 | 5.78 | 5.701 | 5.75 | 278,646 | 1,602,424,799,999 | 1,598,212.08116 | 5,367 | 116,855.44 | 670,768.01338 | 0 |
1,602,424,800,000 | 5.75 | 5.845 | 5.726 | 5.76 | 484,562.15 | 1,602,428,399,999 | 2,800,461.77872 | 8,183 | 226,034.29 | 1,307,865.24735 | 0 |
1,602,428,400,000 | 5.761 | 6.04 | 5.759 | 5.981 | 1,078,419.68 | 1,602,431,999,999 | 6,385,346.14318 | 23,209 | 559,439.25 | 3,310,877.41407 | 0 |
1,602,432,000,000 | 5.977 | 6.278 | 5.975 | 6.1 | 1,810,119.86 | 1,602,435,599,999 | 11,134,959.23531 | 31,373 | 897,026.11 | 5,515,348.02781 | 0 |
1,602,435,600,000 | 6.1 | 6.16 | 6.056 | 6.113 | 344,149.78 | 1,602,439,199,999 | 2,104,352.14902 | 6,795 | 162,945.02 | 996,581.32137 | 0 |
1,602,439,200,000 | 6.116 | 6.167 | 6.072 | 6.12 | 293,187.79 | 1,602,442,799,999 | 1,793,409.69028 | 5,774 | 149,786.94 | 916,582.30096 | 0 |
1,602,442,800,000 | 6.12 | 6.156 | 5.96 | 5.977 | 455,877.67 | 1,602,446,399,999 | 2,762,179.59212 | 9,072 | 187,015.57 | 1,134,065.88349 | 0 |
1,602,446,400,000 | 5.977 | 6.097 | 5.909 | 5.964 | 448,559.04 | 1,602,449,999,999 | 2,701,059.76734 | 7,437 | 204,933.26 | 1,235,468.84813 | 0 |
1,602,450,000,000 | 5.964 | 6.01 | 5.862 | 5.998 | 396,242.84 | 1,602,453,599,999 | 2,349,299.73014 | 6,948 | 191,824.43 | 1,137,913.17934 | 0 |
1,602,453,600,000 | 5.998 | 6.056 | 5.927 | 6.044 | 238,700.63 | 1,602,457,199,999 | 1,430,679.7831 | 4,869 | 125,705.19 | 754,093.48623 | 0 |
1,602,457,200,000 | 6.042 | 6.174 | 6.039 | 6.075 | 433,208.78 | 1,602,460,799,999 | 2,646,621.03956 | 7,580 | 206,380.44 | 1,260,556.26134 | 0 |
1,602,460,800,000 | 6.075 | 6.184 | 6.024 | 6.083 | 316,899.55 | 1,602,464,399,999 | 1,932,955.58676 | 6,736 | 140,711.28 | 859,040.38473 | 0 |
1,602,464,400,000 | 6.083 | 6.092 | 5.961 | 6.049 | 354,113.69 | 1,602,467,999,999 | 2,131,436.00443 | 6,432 | 167,499.9 | 1,008,502.63211 | 0 |
1,602,468,000,000 | 6.048 | 6.114 | 5.998 | 6.091 | 212,363.7 | 1,602,471,599,999 | 1,283,763.53086 | 5,153 | 102,885.2 | 622,243.09733 | 0 |
1,602,471,600,000 | 6.09 | 6.144 | 6.01 | 6.05 | 227,148.5 | 1,602,475,199,999 | 1,379,011.41735 | 4,879 | 94,966.06 | 576,906.93344 | 0 |
1,602,475,200,000 | 6.05 | 6.143 | 5.989 | 6.057 | 499,326.21 | 1,602,478,799,999 | 3,034,008.57726 | 8,997 | 228,734.42 | 1,390,200.99566 | 0 |
1,602,478,800,000 | 6.057 | 6.127 | 6.02 | 6.095 | 303,814.98 | 1,602,482,399,999 | 1,845,619.59264 | 5,958 | 160,638.61 | 976,653.77372 | 0 |
1,602,482,400,000 | 6.09 | 6.115 | 5.957 | 5.961 | 371,345.97 | 1,602,485,999,999 | 2,242,004.12489 | 6,828 | 136,917.61 | 828,272.89504 | 0 |
1,602,486,000,000 | 5.96 | 6.125 | 5.938 | 6.067 | 406,050.27 | 1,602,489,599,999 | 2,453,270.14679 | 8,255 | 213,875.04 | 1,292,769.40619 | 0 |
1,602,489,600,000 | 6.066 | 6.081 | 6.008 | 6.028 | 276,072.49 | 1,602,493,199,999 | 1,668,877.72803 | 7,813 | 105,093.07 | 635,758.14374 | 0 |
1,602,493,200,000 | 6.028 | 6.064 | 5.964 | 6.01 | 223,862.71 | 1,602,496,799,999 | 1,347,527.41405 | 4,029 | 101,951.99 | 614,008.28941 | 0 |
1,602,496,800,000 | 6.013 | 6.016 | 5.777 | 5.875 | 597,353.57 | 1,602,500,399,999 | 3,511,993.79199 | 10,552 | 236,515.79 | 1,389,763.74625 | 0 |
1,602,500,400,000 | 5.875 | 5.888 | 5.788 | 5.835 | 382,882.37 | 1,602,503,999,999 | 2,236,012.78487 | 6,485 | 169,711.37 | 991,432.86072 | 0 |
1,602,504,000,000 | 5.834 | 5.97 | 5.807 | 5.952 | 345,480.17 | 1,602,507,599,999 | 2,037,194.16914 | 5,611 | 169,079.02 | 997,783.7988 | 0 |
1,602,507,600,000 | 5.951 | 6.13 | 5.912 | 6.048 | 634,593.01 | 1,602,511,199,999 | 3,818,677.49497 | 11,951 | 338,933.43 | 2,040,609.99764 | 0 |
1,602,511,200,000 | 6.048 | 6.105 | 5.983 | 6.044 | 416,099.08 | 1,602,514,799,999 | 2,520,212.31649 | 10,018 | 201,241.93 | 1,219,051.2655 | 0 |
1,602,514,800,000 | 6.044 | 6.128 | 5.997 | 6.112 | 413,788.41 | 1,602,518,399,999 | 2,498,858.53559 | 10,016 | 231,515.14 | 1,398,507.70934 | 0 |
1,602,518,400,000 | 6.117 | 6.243 | 6.08 | 6.092 | 597,250.94 | 1,602,521,999,999 | 3,673,665.71322 | 12,451 | 302,375.74 | 1,861,381.4484 | 0 |
1,602,522,000,000 | 6.093 | 6.148 | 6.036 | 6.109 | 290,992.18 | 1,602,525,599,999 | 1,773,276.04579 | 5,412 | 144,074.64 | 878,885.61511 | 0 |
1,602,525,600,000 | 6.11 | 6.122 | 6.05 | 6.104 | 239,609.7 | 1,602,529,199,999 | 1,460,485.07409 | 4,453 | 123,555.88 | 753,319.31317 | 0 |
1,602,529,200,000 | 6.105 | 6.127 | 6.059 | 6.068 | 173,927.26 | 1,602,532,799,999 | 1,060,745.23716 | 3,666 | 81,578.72 | 497,734.02763 | 0 |
1,602,532,800,000 | 6.068 | 6.126 | 6.059 | 6.07 | 159,133.88 | 1,602,536,399,999 | 969,319.00566 | 3,384 | 80,880.78 | 492,821.04265 | 0 |
1,602,536,400,000 | 6.073 | 6.12 | 6.048 | 6.075 | 199,437.79 | 1,602,539,999,999 | 1,213,728.8956 | 3,499 | 89,842.2 | 547,166.96025 | 0 |
1,602,540,000,000 | 6.074 | 6.118 | 6.013 | 6.031 | 252,133.86 | 1,602,543,599,999 | 1,528,474.21676 | 4,324 | 119,338.82 | 723,982.66281 | 0 |
1,602,543,600,000 | 6.031 | 6.033 | 5.908 | 5.971 | 279,466.15 | 1,602,547,199,999 | 1,668,768.02831 | 6,232 | 123,478.4 | 737,587.93297 | 0 |
1,602,547,200,000 | 5.969 | 6.035 | 5.913 | 5.983 | 234,073.59 | 1,602,550,799,999 | 1,398,262.02225 | 6,183 | 109,600.7 | 655,041.37146 | 0 |
1,602,550,800,000 | 5.982 | 6.005 | 5.938 | 5.973 | 131,450.1 | 1,602,554,399,999 | 784,717.50455 | 3,313 | 60,135.6 | 359,092.30428 | 0 |
1,602,554,400,000 | 5.972 | 5.983 | 5.861 | 5.896 | 300,180.71 | 1,602,557,999,999 | 1,771,369.36909 | 5,872 | 116,479.08 | 687,110.01725 | 0 |
1,602,558,000,000 | 5.893 | 5.946 | 5.835 | 5.917 | 204,149.09 | 1,602,561,599,999 | 1,203,648.17715 | 4,502 | 112,243.66 | 662,243.22602 | 0 |
1,602,561,600,000 | 5.918 | 5.97 | 5.896 | 5.954 | 212,160.56 | 1,602,565,199,999 | 1,259,881.2166 | 4,730 | 106,031.09 | 630,172.92919 | 0 |
1,602,565,200,000 | 5.954 | 5.996 | 5.942 | 5.967 | 194,107.62 | 1,602,568,799,999 | 1,158,859.25914 | 4,985 | 87,292.53 | 521,283.49833 | 0 |
1,602,568,800,000 | 5.967 | 5.991 | 5.944 | 5.978 | 224,217.15 | 1,602,572,399,999 | 1,337,944.71084 | 6,744 | 93,432.4 | 557,831.1361 | 0 |
1,602,572,400,000 | 5.975 | 6.04 | 5.913 | 6.034 | 363,248.69 | 1,602,575,999,999 | 2,166,029.93122 | 9,014 | 169,703.23 | 1,012,093.90456 | 0 |
1,602,576,000,000 | 6.04 | 6.095 | 5.992 | 6.061 | 331,945.21 | 1,602,579,599,999 | 2,009,104.38175 | 10,708 | 150,874.4 | 913,812.58752 | 0 |
1,602,579,600,000 | 6.061 | 6.196 | 6.036 | 6.123 | 443,156.21 | 1,602,583,199,999 | 2,715,516.63659 | 8,538 | 248,664.67 | 1,523,743.52642 | 0 |
1,602,583,200,000 | 6.12 | 6.18 | 5.938 | 6.099 | 694,345.46 | 1,602,586,799,999 | 4,213,275.13094 | 11,707 | 312,588.76 | 1,899,527.1598 | 0 |
1,602,586,800,000 | 6.099 | 6.105 | 6.022 | 6.045 | 275,728.23 | 1,602,590,399,999 | 1,671,372.38636 | 5,932 | 128,706.61 | 780,499.74435 | 0 |
1,602,590,400,000 | 6.045 | 6.116 | 5.994 | 6.028 | 247,684.96 | 1,602,593,999,999 | 1,497,436.52148 | 5,507 | 123,332.4 | 746,322.8287 | 0 |
1,602,594,000,000 | 6.031 | 6.031 | 5.85 | 5.9 | 608,358.4 | 1,602,597,599,999 | 3,610,416.34866 | 10,148 | 253,594.16 | 1,506,362.91861 | 0 |
1,602,597,600,000 | 5.902 | 5.999 | 5.84 | 5.993 | 388,425.02 | 1,602,601,199,999 | 2,295,895.09022 | 7,110 | 186,853.6 | 1,105,615.07234 | 0 |
1,602,601,200,000 | 5.995 | 6.026 | 5.945 | 5.974 | 286,856.17 | 1,602,604,799,999 | 1,717,162.63206 | 6,277 | 131,704.87 | 788,942.1893 | 0 |
1,602,604,800,000 | 5.972 | 5.997 | 5.909 | 5.986 | 191,386.84 | 1,602,608,399,999 | 1,138,616.49824 | 4,673 | 93,983.33 | 559,269.03592 | 0 |
1,602,608,400,000 | 5.99 | 6.006 | 5.874 | 5.88 | 193,931.39 | 1,602,611,999,999 | 1,154,328.28722 | 4,705 | 81,763.34 | 487,684.82328 | 0 |
1,602,612,000,000 | 5.875 | 5.94 | 5.807 | 5.849 | 406,653.89 | 1,602,615,599,999 | 2,385,734.93667 | 8,997 | 155,717.35 | 915,016.76487 | 0 |
1,602,615,600,000 | 5.849 | 6.007 | 5.797 | 5.932 | 320,668.58 | 1,602,619,199,999 | 1,891,833.75363 | 8,406 | 160,061.33 | 945,204.16264 | 0 |
1,602,619,200,000 | 5.929 | 6.004 | 5.902 | 5.962 | 226,403.32 | 1,602,622,799,999 | 1,347,293.58311 | 5,909 | 124,903.4 | 743,791.46228 | 0 |
1,602,622,800,000 | 5.96 | 6.04 | 5.939 | 6 | 261,455.08 | 1,602,626,399,999 | 1,568,315.3977 | 8,241 | 140,685.81 | 844,370.07298 | 0 |
1,602,626,400,000 | 5.999 | 6.036 | 5.975 | 6.029 | 94,081.73 | 1,602,629,999,999 | 564,687.18668 | 5,606 | 45,403.13 | 272,677.45715 | 0 |
1,602,630,000,000 | 6.026 | 6.059 | 5.99 | 6.012 | 312,202.97 | 1,602,633,599,999 | 1,881,626.65779 | 5,812 | 160,872.71 | 970,258.52717 | 0 |
1,602,633,600,000 | 6.01 | 6.135 | 5.973 | 6.126 | 407,281.01 | 1,602,637,199,999 | 2,474,123.07572 | 7,961 | 228,795.72 | 1,390,302.94651 | 0 |
1,602,637,200,000 | 6.126 | 6.144 | 6.032 | 6.075 | 246,163.67 | 1,602,640,799,999 | 1,495,158.11879 | 5,022 | 115,127.25 | 699,431.20248 | 0 |
1,602,640,800,000 | 6.075 | 6.097 | 5.963 | 5.967 | 270,213.08 | 1,602,644,399,999 | 1,625,776.99359 | 5,611 | 107,089.25 | 644,614.546 | 0 |
1,602,644,400,000 | 5.967 | 6.056 | 5.967 | 5.995 | 182,314.96 | 1,602,647,999,999 | 1,096,772.58918 | 4,046 | 92,643.03 | 557,361.1872 | 0 |
1,602,648,000,000 | 5.995 | 5.999 | 5.926 | 5.942 | 278,979.58 | 1,602,651,599,999 | 1,662,975.69466 | 5,310 | 139,919.56 | 834,154.19525 | 0 |
1,602,651,600,000 | 5.943 | 5.989 | 5.925 | 5.944 | 143,531.72 | 1,602,655,199,999 | 854,437.35044 | 3,337 | 79,795.62 | 475,091.97916 | 0 |
1,602,655,200,000 | 5.944 | 5.958 | 5.884 | 5.934 | 176,083.28 | 1,602,658,799,999 | 1,041,749.39678 | 3,658 | 61,446.15 | 364,019.75939 | 0 |
1,602,658,800,000 | 5.934 | 5.95 | 5.903 | 5.939 | 84,744.34 | 1,602,662,399,999 | 502,401.24382 | 2,468 | 46,160.44 | 273,685.41653 | 0 |
1,602,662,400,000 | 5.94 | 6.003 | 5.927 | 5.946 | 203,753.7 | 1,602,665,999,999 | 1,215,013.43916 | 4,290 | 76,374.75 | 456,025.35009 | 0 |
1,602,666,000,000 | 5.945 | 5.975 | 5.892 | 5.905 | 149,355.54 | 1,602,669,599,999 | 885,814.26663 | 3,638 | 71,234.14 | 422,846.69222 | 0 |
1,602,669,600,000 | 5.905 | 5.917 | 5.829 | 5.845 | 349,379.77 | 1,602,673,199,999 | 2,049,072.77152 | 5,814 | 145,195.87 | 852,228.93387 | 0 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
- Downloads last month
- 85