Search is not available for this dataset
trade_count
int64 3
43.9k
| price_open
float64 3.18k
69k
| price_high
float64 3.2k
69k
| price_low
float64 2.82k
68.9k
| price_close
float64 3.17k
69k
| qty_sum
float64 1.54
3.15k
| quoteQty_sum
float64 46.8k
41M
| time
timestamp[ns] | isBuyerMaker_avg
float64 0
1
| isBestMatch_avg
float64 1
1
| bar_number
int64 0
215k
|
|---|---|---|---|---|---|---|---|---|---|---|
8,756 | 7,390 | 7,420.96 | 7,359 | 7,372.79 | 1,355.914634 | 10,009,715.882331 | 2018-08-03T01:04:21.488000 | 0.429991 | 1 | 7,119 |
7,240 | 6,900 | 6,983.94 | 6,884 | 6,937.33 | 1,444.857169 | 10,001,098.146115 | 2018-08-05T01:39:18.097000 | 0.446133 | 1 | 7,178 |
9,124 | 6,982.7 | 7,003 | 6,952.02 | 6,966.04 | 1,433.470974 | 10,000,266.256549 | 2018-08-06T09:57:48.193000 | 0.462845 | 1 | 7,209 |
8,704 | 7,049.99 | 7,120 | 7,011 | 7,037.75 | 1,418.377902 | 10,001,052.070869 | 2018-08-07T07:55:38.830000 | 0.451057 | 1 | 7,229 |
7,420 | 7,083.42 | 7,117.66 | 7,081.02 | 7,109.89 | 1,411.392764 | 10,020,787.255714 | 2018-08-07T19:31:49.962000 | 0.469677 | 1 | 7,242 |
6,763 | 6,349 | 6,358.99 | 6,324.38 | 6,356.03 | 1,575.563905 | 9,995,870.889891 | 2018-08-09T07:12:41.896000 | 0.541624 | 1 | 7,299 |
7,324 | 6,461.46 | 6,473 | 6,432.09 | 6,458.53 | 1,549.222707 | 9,997,358.203956 | 2018-08-09T14:47:31.423000 | 0.535227 | 1 | 7,310 |
6,108 | 6,475.17 | 6,479.39 | 6,450 | 6,472.98 | 1,545.758923 | 9,994,515.203923 | 2018-08-09T18:56:08.419000 | 0.494761 | 1 | 7,317 |
9,061 | 6,418 | 6,439.15 | 6,367.93 | 6,380 | 1,561.17401 | 9,993,223.031151 | 2018-08-10T18:50:07.656000 | 0.428098 | 1 | 7,350 |
9,241 | 6,120.89 | 6,130.49 | 6,069 | 6,100 | 1,634.744743 | 9,978,508.729771 | 2018-08-11T01:20:58.443000 | 0.493886 | 1 | 7,364 |
7,729 | 6,319.42 | 6,337.99 | 6,266 | 6,288.96 | 1,582.941419 | 9,996,649.056924 | 2018-08-12T08:20:15.384000 | 0.47587 | 1 | 7,397 |
7,466 | 6,333.33 | 6,374.29 | 6,305 | 6,325.71 | 1,579.304411 | 9,999,487.278514 | 2018-08-12T12:39:50.532000 | 0.479239 | 1 | 7,401 |
6,438 | 6,413.87 | 6,469.99 | 6,413.87 | 6,455 | 1,553.822299 | 10,000,105.021427 | 2018-08-13T08:14:09.253000 | 0.513203 | 1 | 7,425 |
6,269 | 6,439.99 | 6,451.94 | 6,374.75 | 6,397.68 | 1,557.826958 | 10,000,291.832439 | 2018-08-13T13:17:31.275000 | 0.543627 | 1 | 7,433 |
8,815 | 6,110 | 6,117.71 | 6,046.58 | 6,117.71 | 1,633.701519 | 9,936,423.067147 | 2018-08-14T21:21:00.829000 | 0.52456 | 1 | 7,478 |
9,622 | 6,261.46 | 6,286.01 | 6,205.6 | 6,258.87 | 1,601.759489 | 10,008,606.258736 | 2018-08-16T00:32:53.484000 | 0.441904 | 1 | 7,525 |
9,345 | 6,490.11 | 6,522 | 6,443.81 | 6,461.01 | 1,542.995715 | 10,001,205.318179 | 2018-08-17T07:46:08.533000 | 0.51878 | 1 | 7,566 |
7,499 | 6,384.4 | 6,386.82 | 6,335.51 | 6,367.31 | 1,570.786321 | 10,002,219.676845 | 2018-08-19T00:54:09.938000 | 0.529804 | 1 | 7,628 |
6,600 | 6,356.09 | 6,393.11 | 6,350 | 6,387.79 | 1,568.911376 | 10,001,152.042198 | 2018-08-19T17:13:32.974000 | 0.562879 | 1 | 7,647 |
9,689 | 6,265.2 | 6,293.37 | 6,235.08 | 6,267.23 | 1,595.914289 | 10,000,236.231966 | 2018-08-21T00:10:00.246000 | 0.560636 | 1 | 7,688 |
6,670 | 6,374.6 | 6,405.84 | 6,340 | 6,340 | 1,568.878126 | 10,001,101.993624 | 2018-08-22T23:49:32.795000 | 0.492654 | 1 | 7,765 |
6,455 | 6,522.35 | 6,554.99 | 6,514.25 | 6,540.15 | 1,531.218865 | 10,007,689.552012 | 2018-08-24T10:58:26.438000 | 0.432378 | 1 | 7,799 |
10,017 | 6,768.93 | 6,768.96 | 6,679.11 | 6,680.98 | 1,487.113025 | 10,008,390.24593 | 2018-08-26T02:24:10.144000 | 0.610562 | 1 | 7,831 |
11,685 | 6,733 | 6,743.27 | 6,669.11 | 6,688.05 | 1,492.377209 | 10,001,782.077592 | 2018-08-26T16:08:29.947000 | 0.519897 | 1 | 7,840 |
8,256 | 6,706.99 | 6,733.49 | 6,704.29 | 6,721.88 | 1,487.121687 | 9,995,309.693649 | 2018-08-27T07:33:58.928000 | 0.57219 | 1 | 7,849 |
8,019 | 6,725.01 | 6,752.88 | 6,723.19 | 6,733.55 | 1,485.16435 | 10,006,984.281163 | 2018-08-27T16:11:55.072000 | 0.533109 | 1 | 7,859 |
9,503 | 6,737.85 | 6,750.43 | 6,721.66 | 6,732.03 | 1,483.672188 | 9,999,592.497671 | 2018-08-27T20:16:08.671000 | 0.455856 | 1 | 7,863 |
7,589 | 7,070 | 7,089.99 | 7,048.66 | 7,064.65 | 1,414.803448 | 10,004,739.188554 | 2018-08-29T00:52:06.639000 | 0.468573 | 1 | 7,903 |
7,308 | 7,105 | 7,133.81 | 7,085.61 | 7,114.55 | 1,407.064921 | 9,998,750.349248 | 2018-08-29T10:08:28.498000 | 0.436645 | 1 | 7,913 |
7,054 | 7,015 | 7,015 | 6,975 | 6,993.83 | 1,432.213343 | 10,017,933.117944 | 2018-08-31T06:41:55.015000 | 0.568614 | 1 | 7,970 |
7,688 | 6,905.87 | 6,924.99 | 6,888 | 6,920.01 | 1,447.732043 | 9,998,519.81982 | 2018-08-31T13:33:26.685000 | 0.501301 | 1 | 7,978 |
8,340 | 6,976.36 | 6,988.39 | 6,951.37 | 6,962.57 | 1,498.071419 | 10,439,491.376243 | 2018-08-31T16:17:17.502000 | 0.547362 | 1 | 7,982 |
8,277 | 7,215.28 | 7,245.43 | 7,213.53 | 7,238.33 | 1,382.029519 | 9,989,891.030625 | 2018-09-03T10:39:04.790000 | 0.527848 | 1 | 8,059 |
6,682 | 7,295.05 | 7,338.28 | 7,295.05 | 7,321.6 | 1,367.804458 | 10,009,507.150384 | 2018-09-03T19:48:27.233000 | 0.469919 | 1 | 8,069 |
7,587 | 7,365.38 | 7,395.52 | 7,360.25 | 7,363 | 1,354.818985 | 9,997,393.7559 | 2018-09-04T12:38:07.953000 | 0.478714 | 1 | 8,086 |
6,767 | 6,970.23 | 7,011 | 6,967.62 | 7,007.9 | 1,429.494128 | 9,992,402.188605 | 2018-09-05T13:41:08.986000 | 0.49106 | 1 | 8,123 |
7,175 | 6,435.58 | 6,476.46 | 6,411 | 6,438.76 | 1,551.906061 | 9,998,944.941562 | 2018-09-06T04:30:04.374000 | 0.523624 | 1 | 8,158 |
7,066 | 6,403.28 | 6,415 | 6,350.2 | 6,351.68 | 1,563.744792 | 9,995,242.542648 | 2018-09-06T10:50:07.154000 | 0.452024 | 1 | 8,167 |
7,785 | 6,450 | 6,462 | 6,430 | 6,443.83 | 1,551.027275 | 10,000,616.66596 | 2018-09-07T10:04:35.133000 | 0.447913 | 1 | 8,193 |
8,300 | 6,378.78 | 6,477 | 6,360 | 6,461.93 | 1,558.209656 | 10,025,692.529745 | 2018-09-07T16:31:58.235000 | 0.465783 | 1 | 8,202 |
7,089 | 6,382.59 | 6,417.81 | 6,380 | 6,408.72 | 1,562.467048 | 10,001,656.23431 | 2018-09-08T13:16:22.949000 | 0.361123 | 1 | 8,218 |
8,295 | 6,268 | 6,308 | 6,242.09 | 6,298.54 | 1,596.408817 | 10,003,032.313203 | 2018-09-11T21:50:22.308000 | 0.438577 | 1 | 8,295 |
8,503 | 6,443 | 6,464.64 | 6,423.07 | 6,449.01 | 1,552.173018 | 10,004,862.416378 | 2018-09-13T11:49:55.275000 | 0.479713 | 1 | 8,328 |
7,339 | 6,516.2 | 6,519.1 | 6,473 | 6,508.51 | 1,539.600558 | 10,002,317.526242 | 2018-09-13T17:51:45.522000 | 0.478676 | 1 | 8,336 |
9,444 | 6,437.98 | 6,464.57 | 6,403.01 | 6,423.95 | 1,553.090581 | 9,993,717.687753 | 2018-09-14T09:40:27.023000 | 0.480834 | 1 | 8,353 |
7,564 | 6,472.52 | 6,516 | 6,464.45 | 6,515.01 | 1,542.832551 | 10,006,744.804583 | 2018-09-14T19:45:34.751000 | 0.510312 | 1 | 8,363 |
11,997 | 6,470.05 | 6,494.57 | 6,460 | 6,470.03 | 1,582.473745 | 10,246,232.514542 | 2018-09-17T08:26:46.894000 | 0.53205 | 1 | 8,405 |
6,958 | 6,252.07 | 6,287.3 | 6,246.6 | 6,271 | 1,596.502332 | 10,003,030.503982 | 2018-09-18T05:42:07.085000 | 0.44165 | 1 | 8,428 |
11,016 | 6,264.34 | 6,280 | 6,242 | 6,264.01 | 1,598.079538 | 10,001,371.927054 | 2018-09-18T10:19:41.274000 | 0.520334 | 1 | 8,431 |
8,110 | 6,315 | 6,335 | 6,310.42 | 6,325.74 | 1,581.070837 | 9,998,613.18896 | 2018-09-19T10:50:38.957000 | 0.441184 | 1 | 8,452 |
8,267 | 6,729.99 | 6,770 | 6,713.31 | 6,717 | 1,483.89518 | 9,998,554.843586 | 2018-09-21T12:16:44.542000 | 0.472602 | 1 | 8,502 |
8,005 | 6,820.01 | 6,830 | 6,775.73 | 6,806.68 | 1,470.545064 | 9,999,850.53145 | 2018-09-22T01:10:55.831000 | 0.458089 | 1 | 8,522 |
7,458 | 6,709.98 | 6,740 | 6,700 | 6,731.97 | 1,488.216481 | 9,999,992.620976 | 2018-09-23T04:59:33.326000 | 0.43269 | 1 | 8,543 |
6,257 | 6,723.16 | 6,744.22 | 6,720 | 6,733.62 | 1,483.892443 | 9,993,056.701807 | 2018-09-23T08:54:31.488000 | 0.49992 | 1 | 8,546 |
8,958 | 6,607.01 | 6,627.75 | 6,589.02 | 6,605 | 1,511.704777 | 9,988,705.911738 | 2018-09-24T10:09:11.547000 | 0.429783 | 1 | 8,570 |
7,239 | 6,612 | 6,620 | 6,594.18 | 6,614.71 | 1,512.574069 | 9,999,618.657577 | 2018-09-24T16:31:08.616000 | 0.504213 | 1 | 8,577 |
4,586 | 6,525.01 | 6,530 | 6,489.29 | 6,507.73 | 1,536.51804 | 10,002,578.436266 | 2018-09-27T02:14:24.630000 | 0.411034 | 1 | 8,633 |
5,244 | 6,720.43 | 6,736.4 | 6,706.18 | 6,713.94 | 1,486.877838 | 9,988,522.494739 | 2018-09-28T02:41:56.534000 | 0.463005 | 1 | 8,656 |
9,525 | 6,589.99 | 6,603.92 | 6,550.83 | 6,592.98 | 1,519.2809 | 9,996,117.676732 | 2018-09-29T17:56:08.341000 | 0.494488 | 1 | 8,697 |
8,748 | 6,591.99 | 6,607.03 | 6,577.13 | 6,582.31 | 1,515.188127 | 9,985,489.040995 | 2018-09-29T19:31:48.212000 | 0.548354 | 1 | 8,698 |
10,360 | 6,582.38 | 6,630 | 6,581.29 | 6,610.61 | 1,513.435055 | 9,993,960.354293 | 2018-10-01T22:37:19.647000 | 0.448263 | 1 | 8,732 |
9,450 | 6,611.3 | 6,618.69 | 6,575 | 6,597.64 | 1,516.636799 | 10,007,944.441169 | 2018-10-02T00:23:37.905000 | 0.516085 | 1 | 8,733 |
7,226 | 6,582.5 | 6,588.55 | 6,553 | 6,573.45 | 1,522.85965 | 10,011,463.482437 | 2018-10-02T12:11:21.018000 | 0.498616 | 1 | 8,741 |
9,589 | 6,571.66 | 6,584.16 | 6,532 | 6,540.65 | 1,526.653532 | 10,004,114.51986 | 2018-10-02T15:09:35.913000 | 0.451872 | 1 | 8,744 |
8,163 | 6,460.54 | 6,497.4 | 6,455.99 | 6,492.13 | 1,543.060065 | 9,997,469.722069 | 2018-10-03T21:09:59.990000 | 0.47654 | 1 | 8,768 |
11,537 | 6,675.93 | 6,705 | 6,657.98 | 6,695 | 1,492.233795 | 9,969,806.998194 | 2018-10-08T20:14:21.168000 | 0.55153 | 1 | 8,827 |
13,977 | 6,666 | 6,683 | 6,646 | 6,669.65 | 1,502.122059 | 10,010,816.02761 | 2018-10-09T06:05:57.229000 | 0.551263 | 1 | 8,829 |
7,681 | 6,569.69 | 6,578 | 6,540 | 6,540.98 | 1,524.920661 | 10,000,155.819168 | 2018-10-10T06:02:37.041000 | 0.547325 | 1 | 8,842 |
7,499 | 6,290.41 | 6,291.69 | 6,219.17 | 6,267.47 | 1,597.626181 | 10,001,024.833938 | 2018-10-11T13:22:50.487000 | 0.605814 | 1 | 8,869 |
6,052 | 6,307 | 6,314.75 | 6,283.46 | 6,289.58 | 1,589.89617 | 10,008,106.840052 | 2018-10-11T15:59:17.140000 | 0.461335 | 1 | 8,872 |
11,345 | 6,258.09 | 6,275 | 6,209 | 6,262.86 | 1,601.762601 | 9,998,521.013483 | 2018-10-12T00:50:30.319000 | 0.630145 | 1 | 8,880 |
8,424 | 6,334.72 | 6,338.77 | 6,306.69 | 6,306.76 | 1,581.170897 | 9,997,904.452726 | 2018-10-12T09:35:36.875000 | 0.515313 | 1 | 8,887 |
7,438 | 6,313.28 | 6,325.2 | 6,305.25 | 6,317.14 | 1,584.432217 | 10,004,452.051376 | 2018-10-12T20:23:05.846000 | 0.505378 | 1 | 8,895 |
6,966 | 6,394.81 | 6,399.98 | 6,370.57 | 6,390.8 | 1,566.330983 | 10,001,805.912104 | 2018-10-14T06:37:40.852000 | 0.572208 | 1 | 8,913 |
4,876 | 6,850 | 6,965.6 | 6,849.9 | 6,929.91 | 1,448.400614 | 9,999,824.535634 | 2018-10-15T08:20:43.945000 | 0.361157 | 1 | 8,952 |
6,657 | 6,723 | 6,822.47 | 6,722 | 6,810 | 1,474.343431 | 10,000,657.525025 | 2018-10-15T09:35:25.766000 | 0.442842 | 1 | 8,956 |
10,694 | 6,846.96 | 6,908 | 6,835.94 | 6,869.23 | 1,454.342843 | 9,992,618.996146 | 2018-10-15T10:28:42.826000 | 0.597251 | 1 | 8,958 |
6,940 | 6,730 | 6,771.31 | 6,699.89 | 6,703.06 | 1,482.991657 | 9,984,580.440334 | 2018-10-15T21:01:29.055000 | 0.456628 | 1 | 8,979 |
8,806 | 6,770 | 6,784.31 | 6,749 | 6,753.85 | 1,482.543823 | 10,024,809.042788 | 2018-10-16T14:15:31.171000 | 0.371111 | 1 | 8,993 |
8,014 | 6,794.49 | 6,811.12 | 6,757.01 | 6,764.9 | 1,475.882647 | 10,000,232.251212 | 2018-10-17T05:57:13.441000 | 0.60307 | 1 | 9,006 |
10,222 | 6,532.58 | 6,544.24 | 6,525 | 6,537.63 | 1,531.102928 | 10,008,074.912697 | 2018-10-19T22:55:51.601000 | 0.550675 | 1 | 9,045 |
9,679 | 6,599.47 | 6,632.92 | 6,598.01 | 6,630.06 | 1,510.353732 | 10,002,030.93399 | 2018-10-22T05:45:14.009000 | 0.627751 | 1 | 9,066 |
8,308 | 6,574.72 | 6,589.26 | 6,566.9 | 6,573.5 | 1,519.888052 | 9,999,827.053471 | 2018-10-23T07:37:26.361000 | 0.466899 | 1 | 9,076 |
10,653 | 6,614.6 | 6,621.25 | 6,592.14 | 6,603.9 | 1,514.5274 | 10,007,006.972123 | 2018-10-24T09:46:53.330000 | 0.581714 | 1 | 9,086 |
14,096 | 6,607 | 6,620.11 | 6,575.88 | 6,577.23 | 1,514.09045 | 9,999,616.420533 | 2018-10-24T16:00:52.345000 | 0.530434 | 1 | 9,088 |
8,451 | 6,555 | 6,557.14 | 6,502.8 | 6,516.14 | 1,531.745658 | 9,995,652.13966 | 2018-10-25T02:26:08.652000 | 0.433085 | 1 | 9,092 |
11,235 | 6,373.73 | 6,428 | 6,355.15 | 6,374.92 | 1,568.010475 | 10,008,132.313208 | 2018-10-31T16:47:59.352000 | 0.492657 | 1 | 9,133 |
15,050 | 6,465.25 | 6,525 | 6,455 | 6,490 | 1,541.990575 | 10,005,940.812454 | 2018-11-04T19:08:36.262000 | 0.477475 | 1 | 9,157 |
14,917 | 6,493.56 | 6,509.8 | 6,480.17 | 6,503.09 | 1,540.224119 | 10,000,244.628405 | 2018-11-06T15:42:47.088000 | 0.59154 | 1 | 9,169 |
15,127 | 6,419.65 | 6,440.12 | 6,413.22 | 6,439 | 1,555.380672 | 10,002,882.346272 | 2018-11-09T18:04:58.147000 | 0.534078 | 1 | 9,196 |
15,387 | 6,420.61 | 6,497 | 6,404 | 6,457.6 | 1,550.502701 | 9,999,779.456846 | 2018-11-12T00:38:54.706000 | 0.503802 | 1 | 9,208 |
13,480 | 6,467.55 | 6,482.84 | 6,410 | 6,435 | 1,550.346027 | 9,999,989.004204 | 2018-11-14T10:14:45.920000 | 0.564021 | 1 | 9,223 |
9,115 | 6,078.08 | 6,139.9 | 5,952.71 | 6,050.15 | 1,655.596561 | 10,005,856.46327 | 2018-11-14T16:43:24.591000 | 0.52825 | 1 | 9,234 |
10,846 | 5,880 | 5,960 | 5,875.17 | 5,923.01 | 1,724.873891 | 10,210,670.731587 | 2018-11-14T17:38:06.525000 | 0.543057 | 1 | 9,238 |
9,083 | 5,593.24 | 5,671 | 5,592.26 | 5,645.2 | 1,771.444576 | 9,998,109.409624 | 2018-11-16T10:46:04.142000 | 0.497523 | 1 | 9,287 |
10,817 | 5,669.34 | 5,694.97 | 5,659.77 | 5,672.11 | 1,763.562335 | 9,999,680.35727 | 2018-11-16T17:30:24.626000 | 0.424887 | 1 | 9,293 |
11,852 | 4,980 | 5,001 | 4,961.28 | 5,001 | 2,007.537635 | 9,999,847.409221 | 2018-11-20T02:16:41.356000 | 0.405164 | 1 | 9,366 |
10,228 | 4,885 | 4,886.51 | 4,779.99 | 4,838.93 | 2,074.998565 | 9,998,077.778563 | 2018-11-20T15:28:48.265000 | 0.530211 | 1 | 9,397 |
11,621 | 4,712.86 | 4,715.58 | 4,631 | 4,673.67 | 2,144.503459 | 10,003,819.9035 | 2018-11-20T18:04:16.879000 | 0.399535 | 1 | 9,404 |
12,006 | 4,620 | 4,620 | 4,500 | 4,554.96 | 2,196.632195 | 9,996,460.600823 | 2018-11-21T03:20:13.097000 | 0.441113 | 1 | 9,423 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
- Downloads last month
- 39