Datasets:

hotamago
/

mexc-dataset

Dataset card Viewer Files Files and versions Community

Split (1)

train · 39.4k rows

Search is not available for this dataset

Open time int64 1.59B 1.73B	Open float64 8.94k 99.3k	High float64 8.98k 99.7k	Low float64 8.84k 98.9k	Close float64 8.94k 99.3k	Volume float64 0 7.67B	Close time int64 1.59B 1.73B	Quote asset volume float64 0 13.9B
1,592,406,000	9,416	9,436	9,388	9,399.5	1,000,041	1,592,406,000	941,845.50955
1,592,409,600	9,399.5	9,418.5	9,357	9,368	1,089,255	1,592,409,600	1,022,133.76815
1,592,413,200	9,368	9,428	9,364	9,402	644,431	1,592,413,200	606,371.02945
1,592,416,800	9,402	9,418	9,388.5	9,402.5	702,073	1,592,416,800	660,357.52155
1,592,420,400	9,402.5	9,405.5	9,311.5	9,311.5	749,558	1,592,420,400	702,477.3385
1,592,424,000	9,311.5	9,392.5	9,242	9,380	1,704,978	1,592,424,000	1,590,303.4865
1,592,427,600	9,380	9,447.5	9,379.5	9,416	1,308,248	1,592,427,600	1,231,569.8456
1,592,431,200	9,416	9,455.5	9,399	9,437	846,644	1,592,431,200	797,993.78965
1,592,434,800	9,437	9,470	9,430.5	9,463	814,126	1,592,434,800	769,362.41185
1,592,438,400	9,463	9,467.5	9,413.5	9,434	1,206,695	1,592,438,400	1,138,246.063
1,592,442,000	9,434	9,451.5	9,413	9,423	842,022	1,592,442,000	794,025.1783
1,592,445,600	9,423	9,429	9,402	9,410	806,522	1,592,445,600	759,311.245
1,592,449,200	9,410	9,439.5	9,404	9,429.5	759,020	1,592,449,200	715,265.2739
1,592,452,800	9,429.5	9,435.5	9,408	9,410	615,390	1,592,452,800	579,756.18155
1,592,456,400	9,410	9,433.5	9,408	9,425.5	920,279	1,592,456,400	866,792.3387
1,592,460,000	9,425.5	9,450	9,413.5	9,431	705,090	1,592,460,000	664,826.1013
1,592,463,600	9,431	9,450	9,429.5	9,439	920,720	1,592,463,600	869,245.55845
1,592,467,200	9,439	9,455	9,430.5	9,436.5	3,704,532	1,592,467,200	3,499,200.82775
1,592,470,800	9,436.5	9,480.5	9,408	9,412	3,776,625	1,592,470,800	3,570,405.006
1,592,474,400	9,412	9,452.5	9,382.5	9,451	1,280,991	1,592,474,400	1,206,902.0946
1,592,478,000	9,451	9,460	9,425	9,433.5	901,656	1,592,478,000	851,620.61215
1,592,481,600	9,433.5	9,445.5	9,420	9,426	811,327	1,592,481,600	765,042.19445
1,592,485,200	9,426	9,427.5	9,388	9,402	1,327,631	1,592,485,200	1,249,288.12825
1,592,488,800	9,402	9,432	9,388	9,429.5	759,389	1,592,488,800	714,517.9266
1,592,492,400	9,429.5	9,438	9,382	9,385.5	803,156	1,592,492,400	756,595.2257
1,592,496,000	9,385.5	9,410.5	9,375.5	9,400	1,106,374	1,592,496,000	1,039,616.5628
1,592,499,600	9,400	9,418.5	9,391	9,405	756,475	1,592,499,600	711,376.4181
1,592,503,200	9,405	9,409	9,385	9,396	636,105	1,592,503,200	597,853.5232
1,592,506,800	9,396	9,416	9,336.5	9,398	1,055,320	1,592,506,800	991,088.16495
1,592,510,400	9,398	9,403	9,318.5	9,346.5	1,382,618	1,592,510,400	1,294,523.6086
1,592,514,000	9,346.5	9,386	9,279	9,371	1,034,533	1,592,514,000	965,676.98035
1,592,517,600	9,371	9,394	9,362.5	9,378.5	669,838	1,592,517,600	628,121.2481
1,592,521,200	9,378.5	9,416.5	9,368.5	9,387	909,355	1,592,521,200	854,480.76665
1,592,524,800	9,387	9,387	9,327	9,370	929,852	1,592,524,800	870,636.96045
1,592,528,400	9,370	9,384	9,325	9,325	1,499,235	1,592,528,400	1,401,980.03765
1,592,532,000	9,325	9,341	9,260.5	9,274	1,450,083	1,592,532,000	1,351,142.8237
1,592,535,600	9,274	9,305	9,243.5	9,277	1,647,959	1,592,535,600	1,529,097.3672
1,592,539,200	9,277	9,327.5	9,258.5	9,306.5	451,722	1,592,539,200	419,995.3109
1,592,542,800	9,306.5	9,325.5	9,299.5	9,324.5	728,499	1,592,542,800	678,325.6792
1,592,546,400	9,324.5	9,331	9,310	9,310	597,996	1,592,546,400	557,322.5063
1,592,550,000	9,310	9,310	9,260.5	9,298	725,074	1,592,550,000	673,329.2147
1,592,553,600	9,298	9,323.5	9,274.5	9,315	829,685	1,592,553,600	771,506.3895
1,592,557,200	9,315	9,435	9,315	9,362.5	1,557,000	1,592,557,200	1,458,954.94655
1,592,560,800	9,362.5	9,395	9,355	9,391	870,151	1,592,560,800	815,469.215
1,592,564,400	9,391	9,402	9,372	9,385.5	768,166	1,592,564,400	720,998.9891
1,592,568,000	9,385.5	9,422	9,371.5	9,382.5	1,300,819	1,592,568,000	1,222,363.9948
1,592,571,600	9,382.5	9,403	9,364.5	9,389.5	903,200	1,592,571,600	847,570.24015
1,592,575,200	9,389.5	9,397.5	9,358	9,362.5	769,096	1,592,575,200	721,426.7597
1,592,578,800	9,362.5	9,383.5	9,352.5	9,383.5	767,756	1,592,578,800	719,308.24525
1,592,582,400	9,383.5	9,387.5	9,314	9,341	1,208,190	1,592,582,400	1,128,890.7304
1,592,586,000	9,341	9,352	9,297	9,315.5	949,918	1,592,586,000	885,542.9055
1,592,589,600	9,315.5	9,340	9,269	9,324.5	1,557,605	1,592,589,600	1,449,839.0161
1,592,593,200	9,324.5	9,345.5	9,305	9,306	1,091,124	1,592,593,200	1,017,688.0175
1,592,596,800	9,306	9,312.5	9,264.5	9,312.5	1,438,581	1,592,596,800	1,336,903.97775
1,592,600,400	9,312.5	9,343.5	9,290	9,332.5	1,889,711	1,592,600,400	1,759,994.4373
1,592,604,000	9,332.5	9,353.5	9,287.5	9,299	697,452	1,592,604,000	650,831.9621
1,592,607,600	9,299	9,319.5	9,276	9,311.5	779,399	1,592,607,600	724,610.4288
1,592,611,200	9,311.5	9,338.5	9,296	9,303	1,105,874	1,592,611,200	1,030,387.44135
1,592,614,800	9,303	9,330	9,291	9,315.5	1,075,913	1,592,614,800	1,002,514.3236
1,592,618,400	9,315.5	9,327.5	9,306.5	9,322.5	680,131	1,592,618,400	633,756.78995
1,592,622,000	9,322.5	9,350	9,322.5	9,329.5	727,077	1,592,622,000	678,750.70805
1,592,625,600	9,329.5	9,334	9,292.5	9,320	1,075,024	1,592,625,600	1,001,623.9308
1,592,629,200	9,320	9,331	9,307.5	9,313	834,651	1,592,629,200	777,681.7814
1,592,632,800	9,313	9,330.5	9,308	9,321.5	588,480	1,592,632,800	548,335.6561
1,592,636,400	9,321.5	9,329	9,296.5	9,303	736,466	1,592,636,400	685,804.43635
1,592,640,000	9,303	9,314.5	9,284.5	9,286.5	926,020	1,592,640,000	860,890.7714
1,592,643,600	9,286.5	9,303.5	9,274	9,288.5	796,455	1,592,643,600	739,919.9454
1,592,647,200	9,288.5	9,299	9,281	9,293	627,486	1,592,647,200	583,046.23985
1,592,650,800	9,293	9,380	9,179.5	9,326	1,998,749	1,592,650,800	1,853,501.78985
1,592,654,400	9,326	9,333	9,299.5	9,305	783,353	1,592,654,400	729,534.1886
1,592,658,000	9,305	9,313.5	9,281	9,290	705,586	1,592,658,000	655,787.62675
1,592,661,600	9,290	9,300	9,276	9,284.5	738,565	1,592,661,600	686,066.0179
1,592,665,200	9,284.5	9,285.5	9,232.5	9,258.5	947,885	1,592,665,200	878,066.6541
1,592,668,800	9,258.5	9,285.5	9,242	9,266.5	759,216	1,592,668,800	703,956.80385
1,592,672,400	9,266.5	9,284.5	9,266	9,273	747,612	1,592,672,400	693,242.364
1,592,676,000	9,273	9,314	9,271.5	9,314	749,475	1,592,676,000	695,743.06945
1,592,679,600	9,314	9,320	9,285.5	9,286	997,269	1,592,679,600	927,580.5231
1,592,683,200	9,286	9,331	9,286	9,320.5	984,149	1,592,683,200	916,571.7246
1,592,686,800	9,320.5	9,353.5	9,319	9,334	653,576	1,592,686,800	609,899.06915
1,592,690,400	9,334	9,395.5	9,334	9,374.5	1,082,815	1,592,690,400	1,014,237.19535
1,592,694,000	9,374.5	9,377.5	9,341	9,358.5	646,113	1,592,694,000	604,593.5766
1,592,697,600	9,358.5	9,379.5	9,344	9,358	971,522	1,592,697,600	909,533.3279
1,592,701,200	9,358	9,376	9,356.5	9,374.5	677,323	1,592,701,200	634,461.5341
1,592,704,800	9,374.5	9,401	9,361.5	9,370.5	969,640	1,592,704,800	909,875.54545
1,592,708,400	9,370.5	9,378	9,360.5	9,370	871,769	1,592,708,400	816,656.99005
1,592,712,000	9,370	9,380.5	9,367.5	9,370	813,397	1,592,712,000	762,429.6954
1,592,715,600	9,370	9,393.5	9,370	9,387	853,840	1,592,715,600	800,860.2154
1,592,719,200	9,387	9,419.5	9,370	9,370.5	1,074,453	1,592,719,200	1,008,094.8051
1,592,722,800	9,370.5	9,382	9,361	9,369	668,023	1,592,722,800	626,090.0919
1,592,726,400	9,369	9,373.5	9,356	9,362.5	867,874	1,592,726,400	812,731.79375
1,592,730,000	9,362.5	9,379.5	9,362	9,369.5	658,985	1,592,730,000	617,575.6319
1,592,733,600	9,369.5	9,369.5	9,337	9,358.5	981,751	1,592,733,600	918,135.58605
1,592,737,200	9,358.5	9,362.5	9,340	9,359	1,005,998	1,592,737,200	940,888.07155
1,592,740,800	9,359	9,362	9,343	9,346.5	648,472	1,592,740,800	606,421.6066
1,592,744,400	9,346.5	9,355	9,330	9,349	873,581	1,592,744,400	816,334.8349
1,592,748,000	9,349	9,358.5	9,337.5	9,352.5	659,523	1,592,748,000	616,500.7665
1,592,751,600	9,352.5	9,391	9,348.5	9,373	842,410	1,592,751,600	788,910.88115
1,592,755,200	9,373	9,379	9,348.5	9,366	804,438	1,592,755,200	752,966.396
1,592,758,800	9,366	9,366	9,342	9,345.5	668,798	1,592,758,800	625,539.64775
1,592,762,400	9,345.5	9,349	9,310	9,314	788,097	1,592,762,400	735,166.1589