Datasets:

hotamago
/

mexc-dataset

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

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	Number of trades int64 0 0	Taker buy base asset volume int64 0 0	Taker buy quote asset volume int64 0 0	Ignore int64 0 0
1,591,326,000	9,779.5	9,798.5	9,757	9,796	630,267	1,591,326,000	616,768.52125	0	0	0	0
1,591,329,600	9,796	9,825.5	9,765	9,784	521,375	1,591,329,600	510,604.89505	0	0	0	0
1,591,333,200	9,784	9,805	9,774.5	9,791	510,952	1,591,333,200	500,263.99915	0	0	0	0
1,591,336,800	9,791	9,807.5	9,732.5	9,799	536,794	1,591,336,800	524,896.7604	0	0	0	0
1,591,340,400	9,799	9,799	9,749	9,771.5	507,093	1,591,340,400	495,581.7818	0	0	0	0
1,591,344,000	9,771.5	9,849.5	9,668.5	9,831.5	817,825	1,591,344,000	799,903.53765	0	0	0	0
1,591,347,600	9,831.5	9,840	9,805	9,825	632,898	1,591,347,600	621,395.19825	0	0	0	0
1,591,351,200	9,825	9,825	9,673.5	9,698	829,093	1,591,351,200	807,711.1263	0	0	0	0
1,591,354,800	9,698	9,738.5	9,605.5	9,694	859,222	1,591,354,800	832,823.4397	0	0	0	0
1,591,358,400	9,694	9,719.5	9,628	9,672	686,278	1,591,358,400	664,219.10605	0	0	0	0
1,591,362,000	9,672	9,724.5	9,652.5	9,713	639,117	1,591,362,000	619,049.99505	0	0	0	0
1,591,365,600	9,713	9,720	9,677	9,687.5	567,989	1,591,365,600	551,125.7934	0	0	0	0
1,591,369,200	9,687.5	9,717.5	9,651.5	9,709.5	548,613	1,591,369,200	531,317.52345	0	0	0	0
1,591,372,800	9,709.5	9,737	9,693	9,724	537,164	1,591,372,800	521,867.18765	0	0	0	0
1,591,376,400	9,724	9,749.5	9,715.5	9,724	572,110	1,591,376,400	556,854.12935	0	0	0	0
1,591,380,000	9,724	9,750.5	9,720	9,740	509,197	1,591,380,000	495,664.9272	0	0	0	0
1,591,383,600	9,740	9,747	9,704	9,725	501,779	1,591,383,600	487,857.5027	0	0	0	0
1,591,387,200	9,725	9,734.5	9,684.5	9,714.5	540,706	1,591,387,200	525,048.88635	0	0	0	0
1,591,390,800	9,714.5	9,714.5	9,653	9,667	526,407	1,591,390,800	509,899.7548	0	0	0	0
1,591,394,400	9,667	9,688	9,634.5	9,680	564,694	1,591,394,400	545,814.4496	0	0	0	0
1,591,398,000	9,680	9,683.5	9,619	9,619.5	608,635	1,591,398,000	587,524.5661	0	0	0	0
1,591,401,600	9,619.5	9,619.5	9,531	9,590.5	1,146,682	1,591,401,600	1,097,841.9371	0	0	0	0
1,591,405,200	9,590.5	9,620.5	9,573	9,578	6,710,146	1,591,405,200	6,449,751.19705	0	0	0	0
1,591,408,800	9,578	9,609	9,551	9,600	5,484,028	1,591,408,800	5,263,001.15315	0	0	0	0
1,591,412,400	9,600	9,641	9,570.5	9,634	583,383	1,591,412,400	560,283.7105	0	0	0	0
1,591,416,000	9,634	9,637	9,602	9,605.5	529,108	1,591,416,000	508,949.96855	0	0	0	0
1,591,419,600	9,605.5	9,628.5	9,579.5	9,618.5	542,249	1,591,419,600	521,166.3181	0	0	0	0
1,591,423,200	9,618.5	9,634.5	9,600	9,607.5	521,302	1,591,423,200	501,385.2498	0	0	0	0
1,591,426,800	9,607.5	9,640	9,599	9,611.5	540,210	1,591,426,800	519,581.96995	0	0	0	0
1,591,430,400	9,611.5	9,615.5	9,579	9,602.5	549,269	1,591,430,400	527,054.03445	0	0	0	0
1,591,434,000	9,602.5	9,698	9,601	9,673.5	678,900	1,591,434,000	656,257.74735	0	0	0	0
1,591,437,600	9,673.5	9,688	9,663	9,672	518,185	1,591,437,600	501,352.0675	0	0	0	0
1,591,441,200	9,672	9,698.5	9,665	9,693.5	544,344	1,591,441,200	526,825.8848	0	0	0	0
1,591,444,800	9,693.5	9,735	9,640.5	9,646.5	630,384	1,591,444,800	610,770.0969	0	0	0	0
1,591,448,400	9,646.5	9,669.5	9,638.5	9,650.5	547,213	1,591,448,400	528,472.5694	0	0	0	0
1,591,452,000	9,650.5	9,670	9,642.5	9,650.5	787,895	1,591,452,000	761,036.51025	0	0	0	0
1,591,455,600	9,650.5	9,666.5	9,626	9,650.5	779,102	1,591,455,600	751,875.22795	0	0	0	0
1,591,459,200	9,650.5	9,665.5	9,584.5	9,616.5	711,015	1,591,459,200	685,749.5202	0	0	0	0
1,591,462,800	9,616.5	9,621.5	9,589	9,614	806,649	1,591,462,800	774,835.0083	0	0	0	0
1,591,466,400	9,614	9,634	9,607	9,627.5	631,524	1,591,466,400	607,552.61625	0	0	0	0
1,591,470,000	9,627.5	9,676	9,613.5	9,659	690,787	1,591,470,000	665,878.60895	0	0	0	0
1,591,473,600	9,659	9,721.5	9,646.5	9,702	678,556	1,591,473,600	656,277.3851	0	0	0	0
1,591,477,200	9,702	9,722	9,679	9,694	965,090	1,591,477,200	935,504.305	0	0	0	0
1,591,480,800	9,694	9,708	9,633	9,644	828,597	1,591,480,800	800,860.0706	0	0	0	0
1,591,484,400	9,644	9,699.5	9,641	9,679.5	673,035	1,591,484,400	650,253.99395	0	0	0	0
1,591,488,000	9,679.5	9,681	9,625	9,673	689,155	1,591,488,000	665,328.9777	0	0	0	0
1,591,491,600	9,673	9,678	9,646.5	9,663.5	634,328	1,591,491,600	612,916.2536	0	0	0	0
1,591,495,200	9,663.5	9,701.5	9,652.5	9,685.5	829,163	1,591,495,200	803,160.9802	0	0	0	0
1,591,498,800	9,685.5	9,700	9,669.5	9,687.5	889,855	1,591,498,800	861,808.07025	0	0	0	0
1,591,502,400	9,687.5	9,717	9,675	9,680	766,376	1,591,502,400	742,871.54775	0	0	0	0
1,591,506,000	9,680	9,688.5	9,649	9,668.5	859,640	1,591,506,000	831,712.6549	0	0	0	0
1,591,509,600	9,668.5	9,681	9,651.5	9,665.5	754,331	1,591,509,600	729,185.85335	0	0	0	0
1,591,513,200	9,665.5	9,678.5	9,631	9,659.5	785,014	1,591,513,200	758,382.4383	0	0	0	0
1,591,516,800	9,659.5	9,679.5	9,562.5	9,663.5	1,081,151	1,591,516,800	1,041,710.7443	0	0	0	0
1,591,520,400	9,663.5	9,674.5	9,620	9,629	726,825	1,591,520,400	700,978.0162	0	0	0	0
1,591,524,000	9,629	9,642	9,604	9,624.5	856,580	1,591,524,000	824,704.66415	0	0	0	0
1,591,527,600	9,624.5	9,636.5	9,563	9,576	909,151	1,591,527,600	873,394.84205	0	0	0	0
1,591,531,200	9,576	9,600.5	9,475.5	9,511.5	1,346,978	1,591,531,200	1,284,926.8518	0	0	0	0
1,591,534,800	9,511.5	9,536.5	9,428	9,439	1,397,325	1,591,534,800	1,325,853.17645	0	0	0	0
1,591,538,400	9,439	9,498.5	9,401	9,452	1,352,493	1,591,538,400	1,278,470.86795	0	0	0	0
1,591,542,000	9,452	9,500	9,452	9,498.5	738,607	1,591,542,000	700,155.48975	0	0	0	0
1,591,545,600	9,498.5	9,498.5	9,454.5	9,489	781,059	1,591,545,600	739,954.1791	0	0	0	0
1,591,549,200	9,489	9,504.5	9,458.5	9,498	735,616	1,591,549,200	697,363.51575	0	0	0	0
1,591,552,800	9,498	9,540	9,490.5	9,530	684,411	1,591,552,800	651,510.9484	0	0	0	0
1,591,556,400	9,530	9,801.5	9,517	9,780.5	1,589,195	1,591,556,400	1,533,367.30665	0	0	0	0
1,591,560,000	9,780.5	9,802	9,680.5	9,729	1,198,537	1,591,560,000	1,167,679.6843	0	0	0	0
1,591,563,600	9,729	9,730.5	9,693.5	9,705	812,592	1,591,563,600	788,895.486	0	0	0	0
1,591,567,200	9,705	9,775	9,705	9,754	801,301	1,591,567,200	780,479.6906	0	0	0	0
1,591,570,800	9,754	9,779.5	9,726	9,741.5	873,165	1,591,570,800	850,972.05125	0	0	0	0
1,591,574,400	9,741.5	9,778.5	9,732	9,761	1,527,368	1,591,574,400	1,489,990.91915	0	0	0	0
1,591,578,000	9,761	9,772.5	9,733.5	9,742	687,229	1,591,578,000	670,134.5023	0	0	0	0
1,591,581,600	9,742	9,752.5	9,704	9,719.5	696,204	1,591,581,600	677,669.21275	0	0	0	0
1,591,585,200	9,719.5	9,730	9,707	9,725	629,707	1,591,585,200	612,148.81795	0	0	0	0
1,591,588,800	9,725	9,751.5	9,723	9,732	1,051,752	1,591,588,800	1,024,625.5772	0	0	0	0
1,591,592,400	9,732	9,756.5	9,719	9,749	665,065	1,591,592,400	647,456.72	0	0	0	0
1,591,596,000	9,749	9,753.5	9,718.5	9,728.5	993,768	1,591,596,000	967,110.69725	0	0	0	0
1,591,599,600	9,728.5	9,738	9,715.5	9,726.5	5,090,188	1,591,599,600	4,950,648.30015	0	0	0	0
1,591,603,200	9,726.5	9,737	9,652.5	9,688.5	1,266,202	1,591,603,200	1,226,605.52265	0	0	0	0
1,591,606,800	9,688.5	9,790	9,684	9,743	1,563,467	1,591,606,800	1,522,154.0889	0	0	0	0
1,591,610,400	9,743	9,752.5	9,725	9,734	903,683	1,591,610,400	880,070.23785	0	0	0	0
1,591,614,000	9,734	9,742	9,721.5	9,740.5	644,236	1,591,614,000	627,006.11765	0	0	0	0
1,591,617,600	9,740.5	9,751	9,713	9,719	878,391	1,591,617,600	855,124.19835	0	0	0	0
1,591,621,200	9,719	9,729	9,669	9,689	1,039,588	1,591,621,200	1,009,028.93105	0	0	0	0
1,591,624,800	9,689	9,706	9,651	9,673	1,177,686	1,591,624,800	1,140,355.2657	0	0	0	0
1,591,628,400	9,673	9,705	9,664	9,701.5	787,663	1,591,628,400	762,855.04755	0	0	0	0
1,591,632,000	9,701.5	9,724.5	9,661	9,717	911,928	1,591,632,000	883,051.6409	0	0	0	0
1,591,635,600	9,717	9,744	9,700.5	9,719.5	793,766	1,591,635,600	771,475.92035	0	0	0	0
1,591,639,200	9,719.5	9,732.5	9,695.5	9,702.5	619,168	1,591,639,200	601,557.74575	0	0	0	0
1,591,642,800	9,702.5	9,714.5	9,680.5	9,692	609,928	1,591,642,800	591,678.68995	0	0	0	0
1,591,646,400	9,692	9,719.5	9,689.5	9,701.5	603,095	1,591,646,400	585,211.38935	0	0	0	0
1,591,650,000	9,701.5	9,718.5	9,676.5	9,709	928,447	1,591,650,000	900,292.88475	0	0	0	0
1,591,653,600	9,709	9,724.5	9,688	9,695	754,372	1,591,653,600	732,492.46915	0	0	0	0
1,591,657,200	9,695	9,799	9,690.5	9,781.5	994,196	1,591,657,200	969,714.49915	0	0	0	0
1,591,660,800	9,781.5	9,870.5	9,608.5	9,703	25,360,407	1,591,660,800	24,658,487.3909	0	0	0	0
1,591,664,400	9,703	9,715.5	9,683.5	9,700	698,843	1,591,664,400	677,974.48425	0	0	0	0
1,591,668,000	9,700	9,711	9,686	9,696.5	696,559	1,591,668,000	675,507.95555	0	0	0	0
1,591,671,600	9,696.5	9,698	9,665	9,678.5	874,993	1,591,671,600	846,929.6787	0	0	0	0
1,591,675,200	9,678.5	9,688	9,661	9,675	626,732	1,591,675,200	606,240.92285	0	0	0	0
1,591,678,800	9,675	9,700	9,664	9,695	744,282	1,591,678,800	720,792.96425	0	0	0	0
1,591,682,400	9,695	9,697	9,683.5	9,692.5	579,865	1,591,682,400	561,875.8006	0	0	0	0

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 0

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: