Datasets:

hotamago
/

binance-future

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 882k rows

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
1,707,099,000,000	8.927	8.927	8.914	8.92	12,568.54	1,707,099,299,999	112,109.24806	495	8,957.63	79,899.77188	0
1,707,099,300,000	8.921	8.921	8.904	8.911	27,156.64	1,707,099,599,999	242,064.31997	747	11,454.46	102,101.6245	0
1,707,099,600,000	8.91	8.926	8.904	8.926	20,874.12	1,707,099,899,999	186,110.61581	594	12,527.95	111,703.45559	0
1,707,099,900,000	8.926	8.932	8.922	8.923	18,664.6	1,707,100,199,999	166,607.31008	526	12,520.4	111,759.04883	0
1,707,100,200,000	8.924	8.928	8.917	8.921	15,984.14	1,707,100,499,999	142,620.22619	513	10,198.95	91,000.22017	0
1,707,100,500,000	8.92	8.932	8.92	8.927	21,481.4	1,707,100,799,999	191,746.90785	606	11,510.94	102,745.00576	0
1,707,100,800,000	8.928	8.932	8.919	8.93	7,977.01	1,707,101,099,999	71,198.48258	356	3,334.39	29,754.3018	0
1,707,101,100,000	8.931	8.939	8.93	8.937	15,699.37	1,707,101,399,999	140,273.96921	559	5,329.14	47,617.62365	0
1,707,101,400,000	8.936	8.937	8.923	8.929	9,098.72	1,707,101,699,999	81,262.2724	387	3,263.29	29,147.10971	0
1,707,101,700,000	8.93	8.931	8.921	8.929	5,031.63	1,707,101,999,999	44,913.22464	298	2,446.78	21,839.64764	0
1,707,102,000,000	8.929	8.94	8.928	8.94	27,405.4	1,707,102,299,999	244,809.88185	697	16,418.51	146,671.85397	0
1,707,102,300,000	8.94	8.945	8.935	8.935	16,717.8	1,707,102,599,999	149,461.37689	583	8,131.48	72,707.12378	0
1,707,102,600,000	8.936	8.947	8.936	8.947	7,298.12	1,707,102,899,999	65,263.65453	359	4,754.83	42,514.26088	0
1,707,102,900,000	8.947	8.955	8.946	8.949	17,735.95	1,707,103,199,999	158,741.77435	586	8,030.43	71,877.68342	0
1,707,103,200,000	8.95	8.961	8.946	8.959	7,992.65	1,707,103,499,999	71,559.17808	383	5,240.65	46,924.71459	0
1,707,103,500,000	8.959	8.963	8.959	8.962	17,199.68	1,707,103,799,999	154,116.64585	411	5,029.38	45,067.27189	0
1,707,103,800,000	8.962	8.965	8.958	8.96	9,571.44	1,707,104,099,999	85,774.47225	461	4,808.68	43,094.62282	0
1,707,104,100,000	8.961	8.964	8.958	8.96	18,078.23	1,707,104,399,999	161,999.00177	489	9,137.14	81,879.06308	0
1,707,104,400,000	8.959	8.959	8.955	8.959	11,158.23	1,707,104,699,999	99,938.29203	339	4,295.67	38,475.90708	0
1,707,104,700,000	8.959	8.964	8.956	8.963	13,096.73	1,707,104,999,999	117,344.24959	447	6,713.88	60,153.92959	0
1,707,105,000,000	8.963	8.975	8.96	8.969	16,785.98	1,707,105,299,999	150,521.24465	683	8,757.23	78,523.80851	0
1,707,105,300,000	8.969	8.985	8.969	8.981	11,395.67	1,707,105,599,999	102,313.50073	562	7,952.24	71,393.17084	0
1,707,105,600,000	8.98	8.984	8.97	8.976	15,387.9	1,707,105,899,999	138,103.15512	675	7,501.46	67,324.3243	0
1,707,105,900,000	8.976	8.99	8.976	8.988	17,045.16	1,707,106,199,999	153,172.70137	557	12,647.31	113,647.85058	0
1,707,106,200,000	8.988	8.996	8.984	8.996	12,980.9	1,707,106,499,999	116,702.10982	737	7,929.41	71,297.48633	0
1,707,106,500,000	8.997	9.01	8.996	9.01	22,108.2	1,707,106,799,999	199,031.3202	1,194	14,614.1	131,574.3268	0
1,707,106,800,000	9.01	9.022	9.006	9.008	33,808.78	1,707,107,099,999	304,718.6033	1,023	18,674.85	168,328.9711	0
1,707,107,100,000	9.009	9.01	9	9.008	8,003.54	1,707,107,399,999	72,068.05843	337	3,154.46	28,408.09475	0
1,707,107,400,000	9.009	9.011	9.001	9.011	13,397.4	1,707,107,699,999	120,670.31824	502	8,206.69	73,916.93565	0
1,707,107,700,000	9.011	9.011	9.001	9.011	30,155.54	1,707,107,999,999	271,547.64002	683	14,964.38	134,757.90886	0
1,707,108,000,000	9.011	9.011	8.981	8.982	40,314.26	1,707,108,299,999	362,670.36609	851	13,511.56	121,460.04198	0
1,707,108,300,000	8.983	8.987	8.97	8.986	24,087.56	1,707,108,599,999	216,239.45025	618	10,587.98	95,063.61016	0
1,707,108,600,000	8.986	8.997	8.984	8.995	14,387.22	1,707,108,899,999	129,396.45063	389	10,857.41	97,651.08487	0
1,707,108,900,000	8.995	8.996	8.989	8.991	8,703.02	1,707,109,199,999	78,263.60124	296	1,442.61	12,971.79598	0
1,707,109,200,000	8.992	8.993	8.981	8.984	9,432.43	1,707,109,499,999	84,780.65651	852	5,858.44	52,658.7494	0
1,707,109,500,000	8.983	8.985	8.974	8.975	12,373.97	1,707,109,799,999	111,112.4833	577	3,725.36	33,448.90774	0
1,707,109,800,000	8.976	8.982	8.971	8.971	12,588.55	1,707,110,099,999	113,028.76364	373	3,716.76	33,371.28451	0
1,707,110,100,000	8.972	8.975	8.966	8.971	11,516.52	1,707,110,399,999	103,321.32987	433	8,147.1	73,096.57695	0
1,707,110,400,000	8.971	8.975	8.969	8.971	5,661.5	1,707,110,699,999	50,790.6507	272	4,018.52	36,051.64537	0
1,707,110,700,000	8.971	8.974	8.969	8.97	5,101.86	1,707,110,999,999	45,775.37147	245	2,144.53	19,240.52547	0
1,707,111,000,000	8.97	8.973	8.963	8.972	20,133.41	1,707,111,299,999	180,557.20649	518	14,026.39	125,802.8486	0
1,707,111,300,000	8.973	8.977	8.972	8.973	5,687.82	1,707,111,599,999	51,047.09384	295	2,829.82	25,395.08877	0
1,707,111,600,000	8.974	8.978	8.974	8.978	6,194.27	1,707,111,899,999	55,600.59038	318	3,644.15	32,710.07031	0
1,707,111,900,000	8.978	8.985	8.978	8.984	9,161.07	1,707,112,199,999	82,288.83239	395	4,730.68	42,489.8868	0
1,707,112,200,000	8.983	8.993	8.982	8.988	20,476.38	1,707,112,499,999	184,051.08098	531	12,912.01	116,067.92387	0
1,707,112,500,000	8.988	8.988	8.976	8.984	10,479.06	1,707,112,799,999	94,101.95462	295	4,610.38	41,401.99969	0
1,707,112,800,000	8.983	8.989	8.976	8.989	10,935.84	1,707,113,099,999	98,209.73215	394	6,317.53	56,747.32852	0
1,707,113,100,000	8.989	9	8.989	9	26,756.12	1,707,113,399,999	240,627.13122	629	17,131.24	154,088.47276	0
1,707,113,400,000	8.999	9.01	8.996	9	22,197.32	1,707,113,699,999	199,828.48889	601	13,115.05	118,077.13861	0
1,707,113,700,000	9	9.005	8.995	9	10,488.57	1,707,113,999,999	94,404.99093	407	5,914.12	53,227.54252	0
1,707,114,000,000	9	9.009	8.993	9.007	18,474.81	1,707,114,299,999	166,267.44824	531	12,351.79	111,165.82211	0
1,707,114,300,000	9.007	9.011	9	9.008	19,653.15	1,707,114,599,999	176,953.49378	481	13,939.11	125,496.14984	0
1,707,114,600,000	9.009	9.01	9.003	9.006	13,215.7	1,707,114,899,999	119,015.68944	412	8,218.3	74,007.50989	0
1,707,114,900,000	9.006	9.008	8.999	9.007	9,439.89	1,707,115,199,999	84,998.17463	337	5,873.54	52,885.5044	0
1,707,115,200,000	9.007	9.008	9.002	9.002	9,705.02	1,707,115,499,999	87,390.47725	357	4,047.82	36,450.69859	0
1,707,115,500,000	9.003	9.014	9.003	9.013	13,622.79	1,707,115,799,999	122,751.11134	463	10,907.16	98,281.0508	0
1,707,115,800,000	9.013	9.028	9.013	9.027	15,725.4	1,707,116,099,999	141,883.55921	754	11,967.14	107,970.64011	0
1,707,116,100,000	9.027	9.036	9.026	9.032	18,884.29	1,707,116,399,999	170,564.08904	816	11,951.08	107,940.54686	0
1,707,116,400,000	9.032	9.039	9.032	9.036	15,839.5	1,707,116,699,999	143,128.40532	670	9,560.02	86,385.95104	0
1,707,116,700,000	9.035	9.037	9.022	9.025	27,877.67	1,707,116,999,999	251,642.9049	763	6,665.32	60,172.55582	0
1,707,117,000,000	9.026	9.032	9.022	9.027	11,118.21	1,707,117,299,999	100,377.07082	442	5,341.99	48,227.28836	0
1,707,117,300,000	9.028	9.032	9.024	9.026	10,797.62	1,707,117,599,999	97,475.30011	466	5,052.09	45,607.3853	0
1,707,117,600,000	9.026	9.04	9.025	9.037	20,805.65	1,707,117,899,999	187,926.42573	594	13,028.4	117,679.94964	0
1,707,117,900,000	9.037	9.043	9.035	9.038	23,246.83	1,707,118,199,999	210,122.28866	730	11,671.48	105,503.03483	0
1,707,118,200,000	9.037	9.053	9.037	9.051	19,763.82	1,707,118,499,999	178,765.08527	793	10,778.03	97,496.64085	0
1,707,118,500,000	9.05	9.055	9.041	9.053	25,065.85	1,707,118,799,999	226,794.31567	785	15,901.33	143,873.97716	0
1,707,118,800,000	9.053	9.057	9.049	9.053	16,549.72	1,707,119,099,999	149,833.09068	559	8,608.68	77,938.88962	0
1,707,119,100,000	9.053	9.065	9.052	9.057	25,371.03	1,707,119,399,999	229,841.28971	701	11,035.51	99,976.65332	0
1,707,119,400,000	9.058	9.062	9.047	9.047	23,170.04	1,707,119,699,999	209,831.46479	657	8,398.72	76,068.64881	0
1,707,119,700,000	9.047	9.051	9.042	9.045	22,881.46	1,707,119,999,999	207,007.54994	606	8,960.59	81,071.85201	0
1,707,120,000,000	9.044	9.057	9.039	9.057	60,599.93	1,707,120,299,999	548,166.97604	1,170	19,675.17	177,996.97468	0
1,707,120,300,000	9.057	9.06	9.053	9.058	14,732	1,707,120,599,999	133,422.11219	509	7,580.77	68,656.49171	0
1,707,120,600,000	9.058	9.062	9.05	9.056	26,134.89	1,707,120,899,999	236,680.44909	685	14,112.03	127,803.79256	0
1,707,120,900,000	9.055	9.063	9.05	9.052	10,272.68	1,707,121,199,999	93,037.62661	382	5,473.04	49,569.06013	0
1,707,121,200,000	9.053	9.055	9.031	9.047	23,351.31	1,707,121,499,999	211,141.52375	650	9,975.32	90,176.52869	0
1,707,121,500,000	9.048	9.055	9.046	9.049	19,854.2	1,707,121,799,999	179,695.39521	482	12,187.24	110,296.95299	0
1,707,121,800,000	9.049	9.057	9.044	9.044	17,537.05	1,707,122,099,999	158,733.07144	505	6,532.96	59,136.43267	0
1,707,122,100,000	9.043	9.05	9.039	9.049	10,978.53	1,707,122,399,999	99,307.27971	477	5,730.14	51,832.04006	0
1,707,122,400,000	9.049	9.052	9.038	9.041	25,951.87	1,707,122,699,999	234,724.97656	550	12,694.37	114,795.02303	0
1,707,122,700,000	9.041	9.056	9.041	9.051	13,300.4	1,707,122,999,999	120,346.81459	369	8,548.08	77,354.54809	0
1,707,123,000,000	9.051	9.068	9.05	9.066	27,318.38	1,707,123,299,999	247,571.47928	655	18,988.52	172,069.66024	0
1,707,123,300,000	9.065	9.071	9.061	9.07	18,156.27	1,707,123,599,999	164,641.8492	542	11,850.77	107,464.78177	0
1,707,123,600,000	9.069	9.074	9.062	9.063	20,019.3	1,707,123,899,999	181,596.03461	720	8,696.4	78,884.7562	0
1,707,123,900,000	9.062	9.065	9.052	9.054	13,885.28	1,707,124,199,999	125,766.26878	492	4,931.48	44,669.70155	0
1,707,124,200,000	9.054	9.057	9.048	9.052	11,159.06	1,707,124,499,999	101,004.53823	393	4,549.78	41,180.70435	0
1,707,124,500,000	9.052	9.054	9.046	9.053	12,867.04	1,707,124,799,999	116,438.70588	372	4,901.64	44,361.27739	0
1,707,124,800,000	9.053	9.061	9.051	9.058	13,304.96	1,707,125,099,999	120,493.24557	402	6,272.4	56,803.59917	0
1,707,125,100,000	9.057	9.062	9.055	9.055	7,959.84	1,707,125,399,999	72,105.98754	281	4,790.88	43,397.41607	0
1,707,125,400,000	9.055	9.064	9.055	9.06	12,512.72	1,707,125,699,999	113,359.15718	359	7,125.73	64,550.18952	0
1,707,125,700,000	9.059	9.06	9.043	9.043	39,458.46	1,707,125,999,999	357,283.00711	528	21,269.36	192,565.23545	0
1,707,126,000,000	9.044	9.058	9.044	9.056	19,760.83	1,707,126,299,999	178,871.5312	532	10,579.21	95,758.37228	0
1,707,126,300,000	9.055	9.06	9.047	9.057	11,084.3	1,707,126,599,999	100,358.114	479	6,968.03	63,087.18707	0
1,707,126,600,000	9.057	9.066	9.057	9.065	12,829.52	1,707,126,899,999	116,249.0722	404	9,007.14	81,616.66312	0
1,707,126,900,000	9.066	9.073	9.064	9.071	11,804.92	1,707,127,199,999	107,049.26315	463	5,766.68	52,299.83697	0
1,707,127,200,000	9.072	9.1	9.071	9.096	54,050.38	1,707,127,499,999	491,176.57101	1,504	35,984.43	327,015.255	0
1,707,127,500,000	9.096	9.112	9.095	9.099	107,615.12	1,707,127,799,999	979,487.21712	1,592	34,958.71	318,269.96946	0
1,707,127,800,000	9.099	9.103	9.084	9.093	46,416.99	1,707,128,099,999	422,134.75025	1,090	17,704.6	160,991.42688	0
1,707,128,100,000	9.092	9.1	9.092	9.097	25,010.11	1,707,128,399,999	227,504.40409	507	16,983.91	154,492.18418	0
1,707,128,400,000	9.097	9.109	9.094	9.101	19,492.59	1,707,128,699,999	177,408.22649	677	12,434.74	113,170.68796	0
1,707,128,700,000	9.101	9.104	9.093	9.103	16,601.52	1,707,128,999,999	151,064.5812	481	9,090.9	82,735.37253	0

Subsets and Splits