Search is not available for this dataset
Open time
int64 1,606B
1,741B
| Open
float64 0.18
109k
| High
float64 0.19
110k
| Low
float64 0.17
109k
| Close
float64 0.18
109k
| Volume
float64 0
3.85B
| Close time
int64 1,606B
1,741B
| Quote asset volume
float64 0
14.3B
| Number of trades
int64 0
2.87M
| Taker buy base asset volume
float64 0
1.9B
| Taker buy quote asset volume
float64 0
7.22B
| Ignore
int64 0
0
|
---|---|---|---|---|---|---|---|---|---|---|---|
1,707,039,000,000 | 9.025 | 9.046 | 9.024 | 9.044 | 18,773.98 | 1,707,039,299,999 | 169,664.64329 | 692 | 11,627.57 | 105,076.66281 | 0 |
1,707,039,300,000 | 9.044 | 9.044 | 9.031 | 9.034 | 25,590.73 | 1,707,039,599,999 | 231,252.29478 | 602 | 7,619.09 | 68,848.71647 | 0 |
1,707,039,600,000 | 9.033 | 9.037 | 9.03 | 9.032 | 14,616.69 | 1,707,039,899,999 | 132,032.53441 | 452 | 6,997.6 | 63,212.75412 | 0 |
1,707,039,900,000 | 9.033 | 9.042 | 9.032 | 9.038 | 13,632.96 | 1,707,040,199,999 | 123,187.68878 | 444 | 9,913.18 | 89,575.38464 | 0 |
1,707,040,200,000 | 9.038 | 9.056 | 9.037 | 9.052 | 25,495.04 | 1,707,040,499,999 | 230,722.62528 | 808 | 22,168.17 | 200,618.21901 | 0 |
1,707,040,500,000 | 9.053 | 9.053 | 9.042 | 9.043 | 8,427.28 | 1,707,040,799,999 | 76,250.60971 | 279 | 2,147.53 | 19,429.64536 | 0 |
1,707,040,800,000 | 9.043 | 9.049 | 9.033 | 9.036 | 13,756.97 | 1,707,041,099,999 | 124,407.70523 | 559 | 8,526.06 | 77,105.24907 | 0 |
1,707,041,100,000 | 9.037 | 9.049 | 9.035 | 9.045 | 11,031.12 | 1,707,041,399,999 | 99,758.22429 | 639 | 6,054.7 | 54,747.88668 | 0 |
1,707,041,400,000 | 9.045 | 9.05 | 9.045 | 9.045 | 8,544.78 | 1,707,041,699,999 | 77,310.12982 | 347 | 5,489.82 | 49,669.48698 | 0 |
1,707,041,700,000 | 9.045 | 9.047 | 9.034 | 9.035 | 5,328.66 | 1,707,041,999,999 | 48,181.03728 | 309 | 2,166.58 | 19,592.35711 | 0 |
1,707,042,000,000 | 9.035 | 9.039 | 9.024 | 9.035 | 13,385.61 | 1,707,042,299,999 | 120,875.2866 | 408 | 4,000.08 | 36,125.29121 | 0 |
1,707,042,300,000 | 9.036 | 9.039 | 9.031 | 9.037 | 10,016.5 | 1,707,042,599,999 | 90,510.00552 | 397 | 4,562.48 | 41,222.04244 | 0 |
1,707,042,600,000 | 9.037 | 9.038 | 9.028 | 9.029 | 8,269.79 | 1,707,042,899,999 | 74,689.76902 | 270 | 4,816.09 | 43,489.57788 | 0 |
1,707,042,900,000 | 9.028 | 9.033 | 9.024 | 9.026 | 19,482.29 | 1,707,043,199,999 | 175,895.43313 | 434 | 14,283.45 | 128,958.35737 | 0 |
1,707,043,200,000 | 9.027 | 9.035 | 9.027 | 9.034 | 5,120.31 | 1,707,043,499,999 | 46,240.55299 | 250 | 3,869.16 | 34,942.21501 | 0 |
1,707,043,500,000 | 9.034 | 9.034 | 9.025 | 9.032 | 9,380.65 | 1,707,043,799,999 | 84,711.72457 | 342 | 2,867.52 | 25,892.77497 | 0 |
1,707,043,800,000 | 9.031 | 9.04 | 9.03 | 9.038 | 15,382.06 | 1,707,044,099,999 | 138,992.86456 | 416 | 11,987.81 | 108,324.6622 | 0 |
1,707,044,100,000 | 9.038 | 9.042 | 9.037 | 9.037 | 8,580.04 | 1,707,044,399,999 | 77,556.41409 | 349 | 3,570.99 | 32,279.96796 | 0 |
1,707,044,400,000 | 9.038 | 9.038 | 9.03 | 9.035 | 17,486.8 | 1,707,044,699,999 | 157,991.52864 | 408 | 7,176.81 | 64,843.74867 | 0 |
1,707,044,700,000 | 9.035 | 9.045 | 9.034 | 9.041 | 10,856.18 | 1,707,044,999,999 | 98,127.73043 | 443 | 7,537.97 | 68,138.21374 | 0 |
1,707,045,000,000 | 9.041 | 9.049 | 9.039 | 9.049 | 9,736.57 | 1,707,045,299,999 | 88,067.89706 | 359 | 6,063.29 | 54,846.85339 | 0 |
1,707,045,300,000 | 9.049 | 9.052 | 9.047 | 9.049 | 16,506.24 | 1,707,045,599,999 | 149,371.6151 | 445 | 4,413.23 | 39,938.02133 | 0 |
1,707,045,600,000 | 9.049 | 9.066 | 9.048 | 9.063 | 40,857.96 | 1,707,045,899,999 | 369,974.64032 | 996 | 29,202.81 | 264,442.21941 | 0 |
1,707,045,900,000 | 9.064 | 9.066 | 9.06 | 9.066 | 11,301.06 | 1,707,046,199,999 | 102,423.10726 | 435 | 5,777.8 | 52,366.05718 | 0 |
1,707,046,200,000 | 9.066 | 9.072 | 9.064 | 9.072 | 8,846.44 | 1,707,046,499,999 | 80,210.21824 | 474 | 6,231.94 | 56,507.1078 | 0 |
1,707,046,500,000 | 9.072 | 9.089 | 9.072 | 9.088 | 20,782.77 | 1,707,046,799,999 | 188,741.26114 | 859 | 13,450.9 | 122,163.90893 | 0 |
1,707,046,800,000 | 9.089 | 9.095 | 9.086 | 9.087 | 32,027.66 | 1,707,047,099,999 | 291,140.76467 | 663 | 14,734.4 | 133,945.56712 | 0 |
1,707,047,100,000 | 9.089 | 9.089 | 9.076 | 9.078 | 14,431.75 | 1,707,047,399,999 | 131,055.81449 | 452 | 6,608.95 | 60,012.63313 | 0 |
1,707,047,400,000 | 9.079 | 9.087 | 9.074 | 9.077 | 9,759.1 | 1,707,047,699,999 | 88,625.30943 | 373 | 5,026.02 | 45,642.60021 | 0 |
1,707,047,700,000 | 9.078 | 9.091 | 9.078 | 9.091 | 17,053.84 | 1,707,047,999,999 | 154,942.80929 | 477 | 11,290.29 | 102,585.03861 | 0 |
1,707,048,000,000 | 9.09 | 9.091 | 9.077 | 9.086 | 34,740.3 | 1,707,048,299,999 | 315,522.76574 | 1,236 | 8,919.47 | 81,004.87425 | 0 |
1,707,048,300,000 | 9.087 | 9.092 | 9.085 | 9.088 | 18,180.78 | 1,707,048,599,999 | 165,239.55591 | 497 | 10,690.7 | 97,171.54044 | 0 |
1,707,048,600,000 | 9.088 | 9.094 | 9.082 | 9.084 | 12,678.63 | 1,707,048,899,999 | 115,194.81433 | 414 | 5,795.4 | 52,660.22422 | 0 |
1,707,048,900,000 | 9.083 | 9.094 | 9.078 | 9.089 | 12,666.71 | 1,707,049,199,999 | 115,069.96131 | 476 | 6,115.79 | 55,565.75392 | 0 |
1,707,049,200,000 | 9.089 | 9.095 | 9.089 | 9.093 | 12,754.85 | 1,707,049,499,999 | 115,965.29967 | 364 | 9,791.79 | 89,024.76524 | 0 |
1,707,049,500,000 | 9.092 | 9.092 | 9.083 | 9.087 | 11,933.02 | 1,707,049,799,999 | 108,444.0864 | 378 | 6,759.23 | 61,425.39948 | 0 |
1,707,049,800,000 | 9.086 | 9.09 | 9.08 | 9.086 | 6,543.01 | 1,707,050,099,999 | 59,446.77093 | 437 | 3,778.44 | 34,326.63011 | 0 |
1,707,050,100,000 | 9.086 | 9.093 | 9.085 | 9.088 | 8,351.8 | 1,707,050,399,999 | 75,908.78968 | 412 | 6,055.82 | 55,041.09794 | 0 |
1,707,050,400,000 | 9.089 | 9.089 | 9.074 | 9.075 | 12,002.03 | 1,707,050,699,999 | 108,973.52979 | 444 | 5,340.87 | 48,491.1774 | 0 |
1,707,050,700,000 | 9.076 | 9.077 | 9.059 | 9.069 | 30,107.5 | 1,707,050,999,999 | 272,931.75971 | 762 | 9,215.4 | 83,533.37335 | 0 |
1,707,051,000,000 | 9.069 | 9.074 | 9.058 | 9.063 | 19,259.28 | 1,707,051,299,999 | 174,614.52714 | 523 | 6,003.67 | 54,434.30091 | 0 |
1,707,051,300,000 | 9.062 | 9.066 | 9.058 | 9.06 | 13,729.18 | 1,707,051,599,999 | 124,413.43432 | 452 | 4,861.67 | 44,058.20103 | 0 |
1,707,051,600,000 | 9.061 | 9.07 | 9.06 | 9.06 | 13,746.56 | 1,707,051,899,999 | 124,594.09824 | 623 | 7,229.82 | 65,531.55849 | 0 |
1,707,051,900,000 | 9.06 | 9.065 | 9.055 | 9.058 | 13,345.15 | 1,707,052,199,999 | 120,893.8461 | 465 | 5,933.65 | 53,752.20515 | 0 |
1,707,052,200,000 | 9.058 | 9.065 | 9.055 | 9.055 | 9,655.66 | 1,707,052,499,999 | 87,470.80219 | 408 | 4,773.51 | 43,247.46089 | 0 |
1,707,052,500,000 | 9.056 | 9.06 | 9.054 | 9.057 | 5,609.39 | 1,707,052,799,999 | 50,800.55897 | 405 | 3,393.09 | 30,729.65188 | 0 |
1,707,052,800,000 | 9.058 | 9.061 | 9.05 | 9.056 | 25,337.01 | 1,707,053,099,999 | 229,387.34312 | 517 | 12,503.21 | 113,204.25575 | 0 |
1,707,053,100,000 | 9.057 | 9.064 | 9.056 | 9.062 | 12,397.04 | 1,707,053,399,999 | 112,315.0186 | 350 | 4,724.55 | 42,805.28075 | 0 |
1,707,053,400,000 | 9.062 | 9.072 | 9.056 | 9.059 | 17,757.93 | 1,707,053,699,999 | 160,964.20547 | 555 | 9,203.36 | 83,417.09904 | 0 |
1,707,053,700,000 | 9.06 | 9.061 | 9.051 | 9.056 | 7,450.76 | 1,707,053,999,999 | 67,464.96158 | 446 | 2,889.93 | 26,168.14409 | 0 |
1,707,054,000,000 | 9.055 | 9.06 | 9.053 | 9.058 | 13,090.73 | 1,707,054,299,999 | 118,548.70332 | 453 | 6,964.37 | 63,067.60075 | 0 |
1,707,054,300,000 | 9.058 | 9.061 | 9.052 | 9.055 | 8,352.02 | 1,707,054,599,999 | 75,624.26758 | 346 | 1,457.58 | 13,199.86997 | 0 |
1,707,054,600,000 | 9.055 | 9.061 | 9.053 | 9.06 | 2,617.38 | 1,707,054,899,999 | 23,707.54377 | 232 | 1,283.55 | 11,626.24491 | 0 |
1,707,054,900,000 | 9.06 | 9.064 | 9.051 | 9.052 | 15,385.19 | 1,707,055,199,999 | 139,295.21566 | 339 | 3,051.79 | 27,640.11568 | 0 |
1,707,055,200,000 | 9.053 | 9.058 | 9.05 | 9.056 | 11,397.26 | 1,707,055,499,999 | 103,182.81475 | 499 | 5,427.48 | 49,138.57662 | 0 |
1,707,055,500,000 | 9.057 | 9.06 | 9.05 | 9.06 | 8,560.97 | 1,707,055,799,999 | 77,530.31451 | 323 | 4,144.71 | 37,536.97139 | 0 |
1,707,055,800,000 | 9.059 | 9.078 | 9.059 | 9.076 | 10,575.54 | 1,707,056,099,999 | 95,928.37232 | 471 | 8,483.42 | 76,946.64785 | 0 |
1,707,056,100,000 | 9.076 | 9.079 | 9.066 | 9.068 | 14,700.13 | 1,707,056,399,999 | 133,358.84297 | 455 | 6,445.38 | 58,483.39006 | 0 |
1,707,056,400,000 | 9.068 | 9.079 | 9.066 | 9.078 | 10,090.34 | 1,707,056,699,999 | 91,533.25218 | 359 | 7,918.57 | 71,832.01649 | 0 |
1,707,056,700,000 | 9.078 | 9.081 | 9.073 | 9.076 | 7,218.72 | 1,707,056,999,999 | 65,530.18409 | 254 | 5,636.16 | 51,166.22817 | 0 |
1,707,057,000,000 | 9.077 | 9.084 | 9.07 | 9.076 | 23,383.95 | 1,707,057,299,999 | 212,225.66659 | 422 | 14,189.64 | 128,767.08603 | 0 |
1,707,057,300,000 | 9.076 | 9.076 | 9.063 | 9.063 | 12,638.17 | 1,707,057,599,999 | 114,635.64408 | 326 | 2,898.63 | 26,283.10533 | 0 |
1,707,057,600,000 | 9.063 | 9.066 | 9.055 | 9.065 | 8,358.22 | 1,707,057,899,999 | 75,728.96824 | 319 | 3,213.75 | 29,120.82647 | 0 |
1,707,057,900,000 | 9.064 | 9.066 | 9.038 | 9.042 | 35,141.85 | 1,707,058,199,999 | 318,005.98945 | 833 | 8,128.56 | 73,537.81204 | 0 |
1,707,058,200,000 | 9.042 | 9.049 | 9.034 | 9.047 | 20,583.46 | 1,707,058,499,999 | 186,081.18526 | 493 | 10,697.59 | 96,722.385 | 0 |
1,707,058,500,000 | 9.047 | 9.047 | 9.042 | 9.045 | 6,115.79 | 1,707,058,799,999 | 55,319.22755 | 315 | 2,299.23 | 20,794.87351 | 0 |
1,707,058,800,000 | 9.045 | 9.05 | 9.037 | 9.037 | 8,615.61 | 1,707,059,099,999 | 77,917.2484 | 454 | 3,692.17 | 33,392.7115 | 0 |
1,707,059,100,000 | 9.037 | 9.055 | 9.037 | 9.055 | 18,539.04 | 1,707,059,399,999 | 167,717.57702 | 556 | 14,105.52 | 127,611.72136 | 0 |
1,707,059,400,000 | 9.055 | 9.059 | 9.051 | 9.055 | 9,448.11 | 1,707,059,699,999 | 85,552.39149 | 394 | 5,469.41 | 49,524.34591 | 0 |
1,707,059,700,000 | 9.055 | 9.06 | 9.052 | 9.054 | 9,741.35 | 1,707,059,999,999 | 88,214.03422 | 392 | 5,429.5 | 49,168.59241 | 0 |
1,707,060,000,000 | 9.053 | 9.053 | 9.027 | 9.037 | 29,043.23 | 1,707,060,299,999 | 262,488.1699 | 704 | 8,224.98 | 74,318.82821 | 0 |
1,707,060,300,000 | 9.038 | 9.048 | 9.038 | 9.045 | 8,785.94 | 1,707,060,599,999 | 79,463.73567 | 332 | 5,456.58 | 49,352.54415 | 0 |
1,707,060,600,000 | 9.046 | 9.054 | 9.041 | 9.054 | 9,942.47 | 1,707,060,899,999 | 89,955.81604 | 395 | 5,156.52 | 46,664.05852 | 0 |
1,707,060,900,000 | 9.053 | 9.057 | 9.047 | 9.055 | 14,497.59 | 1,707,061,199,999 | 131,236.35178 | 606 | 5,463.58 | 49,462.71638 | 0 |
1,707,061,200,000 | 9.054 | 9.061 | 9.053 | 9.059 | 6,603.42 | 1,707,061,499,999 | 59,814.07309 | 459 | 3,985.5 | 36,104.47634 | 0 |
1,707,061,500,000 | 9.059 | 9.06 | 9.053 | 9.053 | 5,103.95 | 1,707,061,799,999 | 46,225.46209 | 298 | 2,610.03 | 23,638.29916 | 0 |
1,707,061,800,000 | 9.054 | 9.067 | 9.054 | 9.064 | 19,607.85 | 1,707,062,099,999 | 177,708.9584 | 408 | 15,968.21 | 144,722.83241 | 0 |
1,707,062,100,000 | 9.064 | 9.065 | 9.06 | 9.062 | 10,540.18 | 1,707,062,399,999 | 95,519.32836 | 268 | 3,149.52 | 28,541.70514 | 0 |
1,707,062,400,000 | 9.061 | 9.07 | 9.061 | 9.066 | 33,940.45 | 1,707,062,699,999 | 307,728.79669 | 703 | 23,239.94 | 210,717.4963 | 0 |
1,707,062,700,000 | 9.066 | 9.073 | 9.063 | 9.07 | 12,511.4 | 1,707,062,999,999 | 113,466.61155 | 438 | 6,970.84 | 63,218.03466 | 0 |
1,707,063,000,000 | 9.071 | 9.071 | 9.064 | 9.066 | 11,283.56 | 1,707,063,299,999 | 102,307.09194 | 415 | 5,523.14 | 50,077.42107 | 0 |
1,707,063,300,000 | 9.066 | 9.069 | 9.055 | 9.059 | 21,286.67 | 1,707,063,599,999 | 192,848.23509 | 530 | 6,849.86 | 62,050.54791 | 0 |
1,707,063,600,000 | 9.06 | 9.061 | 9.054 | 9.059 | 7,547.57 | 1,707,063,899,999 | 68,368.38156 | 326 | 1,444.27 | 13,082.47312 | 0 |
1,707,063,900,000 | 9.058 | 9.067 | 9.058 | 9.06 | 11,308.79 | 1,707,064,199,999 | 102,482.50888 | 346 | 5,355.77 | 48,536.02158 | 0 |
1,707,064,200,000 | 9.06 | 9.068 | 9.06 | 9.065 | 13,101.06 | 1,707,064,499,999 | 118,750.52452 | 379 | 6,746.04 | 61,149.92604 | 0 |
1,707,064,500,000 | 9.067 | 9.078 | 9.067 | 9.075 | 9,667.43 | 1,707,064,799,999 | 87,715.97185 | 670 | 5,881.62 | 53,371.28607 | 0 |
1,707,064,800,000 | 9.075 | 9.077 | 9.07 | 9.072 | 5,317.56 | 1,707,065,099,999 | 48,250.96195 | 276 | 3,646.39 | 33,086.44755 | 0 |
1,707,065,100,000 | 9.073 | 9.075 | 9.07 | 9.075 | 4,117.13 | 1,707,065,399,999 | 37,355.96593 | 249 | 2,085.3 | 18,921.13137 | 0 |
1,707,065,400,000 | 9.074 | 9.082 | 9.074 | 9.082 | 8,978.79 | 1,707,065,699,999 | 81,504.50494 | 356 | 6,821.64 | 61,924.92224 | 0 |
1,707,065,700,000 | 9.082 | 9.084 | 9.079 | 9.084 | 7,710.57 | 1,707,065,999,999 | 70,023.88299 | 332 | 4,325.7 | 39,286.01421 | 0 |
1,707,066,000,000 | 9.083 | 9.087 | 9.072 | 9.078 | 14,482.62 | 1,707,066,299,999 | 131,479.79276 | 513 | 7,934.93 | 72,028.93833 | 0 |
1,707,066,300,000 | 9.078 | 9.095 | 9.078 | 9.09 | 18,774.25 | 1,707,066,599,999 | 170,651.67837 | 506 | 11,530.94 | 104,819.27688 | 0 |
1,707,066,600,000 | 9.09 | 9.098 | 9.089 | 9.096 | 13,223.93 | 1,707,066,899,999 | 120,266.94718 | 409 | 8,750.69 | 79,588.51831 | 0 |
1,707,066,900,000 | 9.095 | 9.098 | 9.08 | 9.08 | 18,057.36 | 1,707,067,199,999 | 164,159.44889 | 463 | 3,972.86 | 36,127.99336 | 0 |
1,707,067,200,000 | 9.081 | 9.083 | 9.069 | 9.075 | 19,693.58 | 1,707,067,499,999 | 178,726.84274 | 577 | 9,988.2 | 90,652.92268 | 0 |
1,707,067,500,000 | 9.076 | 9.087 | 9.076 | 9.082 | 5,627.12 | 1,707,067,799,999 | 51,108.35093 | 254 | 3,485.42 | 31,657.56439 | 0 |
1,707,067,800,000 | 9.082 | 9.086 | 9.078 | 9.082 | 13,300.05 | 1,707,068,099,999 | 120,802.16708 | 428 | 7,159.65 | 65,031.97207 | 0 |
1,707,068,100,000 | 9.083 | 9.094 | 9.079 | 9.092 | 19,869.29 | 1,707,068,399,999 | 180,572.51774 | 576 | 11,225.21 | 102,031.62666 | 0 |
1,707,068,400,000 | 9.091 | 9.095 | 9.087 | 9.095 | 9,567.59 | 1,707,068,699,999 | 86,982.82991 | 359 | 4,743.79 | 43,130.31159 | 0 |
1,707,068,700,000 | 9.095 | 9.095 | 9.085 | 9.092 | 10,552.13 | 1,707,068,999,999 | 95,922.09646 | 333 | 6,809.07 | 61,899.12931 | 0 |
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 78