Search is not available for this dataset
open_time
int64 1,714B
1,730B
| open
float64 110
194
| high
float64 111
194
| low
float64 110
194
| close
float64 110
194
| volume
float64 7.57
208k
| quote_asset_volume
float64 1.04k
23.9M
| number_of_trades
float64 19
35.5k
| taker_buy_base_asset_volume
float64 0.74
102k
| taker_buy_quote_asset_volume
float64 99.1
14.6M
|
|---|---|---|---|---|---|---|---|---|---|
1,714,423,440,000 | 134.98 | 135.18 | 134.98 | 135.15 | 1,430.808 | 193,284.92975 | 230 | 1,204.327 | 162,676.64065 |
1,714,423,500,000 | 135.15 | 135.17 | 134.99 | 134.99 | 636.526 | 85,968.49055 | 185 | 214.106 | 28,913.61513 |
1,714,423,560,000 | 134.99 | 134.99 | 134.88 | 134.91 | 409.546 | 55,269.01844 | 128 | 233.045 | 31,450.48571 |
1,714,423,620,000 | 134.9 | 135 | 134.86 | 134.96 | 487.087 | 65,729.22725 | 115 | 292.313 | 39,444.44407 |
1,714,423,680,000 | 134.96 | 135.05 | 134.93 | 134.94 | 951.765 | 128,468.94157 | 201 | 401.921 | 54,260.11372 |
1,714,423,740,000 | 134.94 | 134.96 | 134.84 | 134.86 | 1,064.67 | 143,613.48703 | 169 | 360.48 | 48,629.07538 |
1,714,423,800,000 | 134.86 | 135 | 134.75 | 135 | 1,661.728 | 224,056.72763 | 325 | 1,006.024 | 135,641.0674 |
1,714,423,860,000 | 135 | 135.1 | 135 | 135.02 | 1,243.81 | 167,973.67241 | 228 | 475.416 | 64,202.98444 |
1,714,423,920,000 | 135.02 | 135.06 | 134.98 | 135 | 652.414 | 88,091.90936 | 147 | 168.137 | 22,701.31312 |
1,714,423,980,000 | 135 | 135.03 | 134.88 | 134.89 | 645.713 | 87,158.58558 | 140 | 256.564 | 34,626.16546 |
1,714,424,040,000 | 134.89 | 134.97 | 134.85 | 134.97 | 696.056 | 93,883.46428 | 130 | 526.769 | 71,048.82586 |
1,714,424,100,000 | 134.96 | 134.96 | 134.76 | 134.86 | 1,126.132 | 151,843.96713 | 222 | 347.642 | 46,869.55073 |
1,714,424,160,000 | 134.85 | 134.96 | 134.8 | 134.96 | 409.107 | 55,181.70094 | 114 | 194.076 | 26,182.57498 |
1,714,424,220,000 | 134.96 | 135 | 134.94 | 135 | 386.999 | 52,232.77861 | 105 | 277.07 | 37,397.61815 |
1,714,424,280,000 | 134.99 | 135 | 134.96 | 135 | 265.43 | 35,828.98337 | 69 | 193.919 | 26,175.79314 |
1,714,424,340,000 | 134.99 | 135.05 | 134.94 | 134.97 | 558.455 | 75,395.39478 | 131 | 316.668 | 42,746.70413 |
1,714,424,400,000 | 134.96 | 134.99 | 134.88 | 134.93 | 568.737 | 76,734.72823 | 218 | 197.151 | 26,600.31978 |
1,714,424,460,000 | 134.93 | 135 | 134.89 | 135 | 440.527 | 59,446.75978 | 154 | 310.77 | 41,936.72644 |
1,714,424,520,000 | 135.01 | 135.03 | 134.9 | 134.9 | 756.035 | 102,060.3761 | 162 | 174.143 | 23,510.50904 |
1,714,424,580,000 | 134.91 | 135.05 | 134.91 | 135.04 | 345.39 | 46,628.78253 | 111 | 303.052 | 40,911.69175 |
1,714,424,640,000 | 135.05 | 135.09 | 135.03 | 135.06 | 112.811 | 15,236.75454 | 79 | 101.333 | 13,686.46642 |
1,714,424,700,000 | 135.06 | 135.11 | 135.01 | 135.02 | 183.796 | 24,823.24615 | 111 | 71.497 | 9,655.88869 |
1,714,424,760,000 | 135.01 | 135.18 | 135 | 135.18 | 509.117 | 68,779.90374 | 174 | 424.463 | 57,346.07087 |
1,714,424,820,000 | 135.19 | 135.2 | 135 | 135 | 524.296 | 70,841.57684 | 191 | 242.999 | 32,835.05601 |
1,714,424,880,000 | 135 | 135.06 | 134.92 | 134.95 | 885.529 | 119,542.17442 | 195 | 240.067 | 32,410.86504 |
1,714,424,940,000 | 134.96 | 135.03 | 134.93 | 134.98 | 1,371.035 | 185,065.75791 | 220 | 689.499 | 93,058.67446 |
1,714,425,000,000 | 134.99 | 135.06 | 134.97 | 134.98 | 476.369 | 64,317.17777 | 128 | 86.183 | 11,637.43692 |
1,714,425,060,000 | 134.97 | 135.02 | 134.86 | 134.87 | 734.349 | 99,089.18664 | 180 | 197.656 | 26,676.25712 |
1,714,425,120,000 | 134.88 | 134.89 | 134.61 | 134.63 | 1,866.524 | 251,458.99127 | 347 | 330.172 | 44,479.81863 |
1,714,425,180,000 | 134.64 | 134.64 | 134.4 | 134.4 | 2,128.731 | 286,387.34486 | 492 | 568.677 | 76,495.47326 |
1,714,425,240,000 | 134.41 | 134.47 | 134.35 | 134.38 | 603.674 | 81,129.18607 | 234 | 198.031 | 26,615.70866 |
1,714,425,300,000 | 134.38 | 134.38 | 134.19 | 134.19 | 1,788.263 | 240,126.58585 | 346 | 330.019 | 44,311.41183 |
1,714,425,360,000 | 134.18 | 134.36 | 134.08 | 134.36 | 1,879.942 | 252,297.80477 | 476 | 851 | 114,217.54668 |
1,714,425,420,000 | 134.36 | 134.49 | 134.33 | 134.45 | 1,267.051 | 170,287.03005 | 294 | 795.53 | 106,920.66317 |
1,714,425,480,000 | 134.45 | 134.53 | 134.45 | 134.53 | 620.175 | 83,408.97666 | 140 | 566.816 | 76,233.38523 |
1,714,425,540,000 | 134.54 | 134.57 | 134.51 | 134.57 | 193.03 | 25,968.89516 | 84 | 131.755 | 17,725.81178 |
1,714,425,600,000 | 134.57 | 134.6 | 134.53 | 134.59 | 478.273 | 64,362.68695 | 119 | 308.152 | 41,470.43365 |
1,714,425,660,000 | 134.59 | 134.73 | 134.58 | 134.68 | 2,382.294 | 320,869.12756 | 215 | 2,316.227 | 311,971.07239 |
1,714,425,720,000 | 134.69 | 134.73 | 134.68 | 134.71 | 263.723 | 35,526.36147 | 82 | 83.771 | 11,284.66064 |
1,714,425,780,000 | 134.72 | 134.73 | 134.72 | 134.72 | 92.398 | 12,448.40489 | 49 | 56.182 | 7,569.38537 |
1,714,425,840,000 | 134.72 | 134.72 | 134.55 | 134.56 | 1,491.515 | 200,817.65328 | 185 | 496.865 | 66,887.07984 |
1,714,425,900,000 | 134.56 | 134.59 | 134.46 | 134.47 | 724.057 | 97,402.90003 | 124 | 107.381 | 14,447.98644 |
1,714,425,960,000 | 134.46 | 134.62 | 134.46 | 134.62 | 584.838 | 78,688.81557 | 130 | 541.611 | 72,875.0388 |
1,714,426,020,000 | 134.61 | 134.64 | 134.57 | 134.57 | 192.043 | 25,848.12452 | 83 | 52.772 | 7,103.03553 |
1,714,426,080,000 | 134.57 | 134.63 | 134.56 | 134.63 | 383.129 | 51,568.37548 | 95 | 135.193 | 18,198.59341 |
1,714,426,140,000 | 134.63 | 134.63 | 134.46 | 134.46 | 412.422 | 55,484.94533 | 100 | 53.598 | 7,214.60817 |
1,714,426,200,000 | 134.46 | 134.46 | 134.23 | 134.25 | 869.941 | 116,832.20165 | 194 | 96.192 | 12,921.42108 |
1,714,426,260,000 | 134.24 | 134.24 | 134.1 | 134.11 | 1,056.462 | 141,775.30714 | 195 | 570.378 | 76,548.54291 |
1,714,426,320,000 | 134.11 | 134.17 | 134.06 | 134.17 | 1,100.999 | 147,653.64814 | 199 | 433.422 | 58,132.4295 |
1,714,426,380,000 | 134.17 | 134.2 | 134.14 | 134.16 | 1,063.535 | 142,702.31412 | 176 | 547.581 | 73,475.54941 |
1,714,426,440,000 | 134.17 | 134.18 | 134.17 | 134.17 | 133.467 | 17,907.78032 | 48 | 51.723 | 6,940.18784 |
1,714,426,500,000 | 134.17 | 134.25 | 134.16 | 134.19 | 396.123 | 53,160.13612 | 131 | 60.79 | 8,157.94584 |
1,714,426,560,000 | 134.2 | 134.2 | 134.06 | 134.06 | 1,684.823 | 225,976.86379 | 207 | 167.358 | 22,449.75997 |
1,714,426,620,000 | 134.06 | 134.1 | 134.05 | 134.1 | 200.444 | 26,872.64294 | 72 | 139.704 | 18,729.43672 |
1,714,426,680,000 | 134.11 | 134.27 | 134.11 | 134.27 | 358.833 | 48,149.89293 | 143 | 288.829 | 38,754.20148 |
1,714,426,740,000 | 134.27 | 134.3 | 134.16 | 134.21 | 972.079 | 130,454.85421 | 187 | 202.962 | 27,241.13081 |
1,714,426,800,000 | 134.2 | 134.2 | 134.17 | 134.17 | 93.357 | 12,527.79268 | 73 | 54.556 | 7,320.8133 |
1,714,426,860,000 | 134.18 | 134.21 | 134.16 | 134.18 | 691.588 | 92,806.82563 | 123 | 430.051 | 57,711.81162 |
1,714,426,920,000 | 134.17 | 134.18 | 134.15 | 134.18 | 317.632 | 42,615.86597 | 102 | 215.065 | 28,855.40544 |
1,714,426,980,000 | 134.17 | 134.22 | 134.15 | 134.21 | 452.008 | 60,648.84518 | 122 | 205.326 | 27,553.12418 |
1,714,427,040,000 | 134.22 | 134.27 | 134.17 | 134.25 | 1,003.861 | 134,745.60893 | 197 | 567.962 | 76,239.25855 |
1,714,427,100,000 | 134.26 | 134.38 | 134.26 | 134.38 | 228.51 | 30,689.02073 | 96 | 225.529 | 30,288.65973 |
1,714,427,160,000 | 134.39 | 134.47 | 134.39 | 134.46 | 240.047 | 32,267.98053 | 89 | 191.793 | 25,782.23575 |
1,714,427,220,000 | 134.47 | 134.5 | 134.46 | 134.48 | 151.897 | 20,426.86941 | 54 | 142.158 | 19,117.32819 |
1,714,427,280,000 | 134.48 | 134.52 | 134.47 | 134.52 | 171.993 | 23,131.7648 | 70 | 153.197 | 20,604.24868 |
1,714,427,340,000 | 134.51 | 134.6 | 134.51 | 134.59 | 334.958 | 45,074.24249 | 129 | 247.404 | 33,293.15727 |
1,714,427,400,000 | 134.59 | 134.6 | 134.59 | 134.6 | 120.432 | 16,210.07091 | 64 | 113.325 | 15,253.53978 |
1,714,427,460,000 | 134.6 | 134.63 | 134.59 | 134.63 | 312.084 | 42,011.08111 | 82 | 267.397 | 35,996.03694 |
1,714,427,520,000 | 134.62 | 134.72 | 134.62 | 134.71 | 374.274 | 50,403.52537 | 89 | 356.45 | 48,003.18321 |
1,714,427,580,000 | 134.71 | 134.85 | 134.65 | 134.83 | 1,789.345 | 241,109.16638 | 301 | 1,630.761 | 219,750.73972 |
1,714,427,640,000 | 134.82 | 134.99 | 134.82 | 134.96 | 1,880.848 | 253,740.09845 | 282 | 1,837.945 | 247,952.54653 |
1,714,427,700,000 | 134.96 | 135.14 | 134.95 | 135.14 | 597.434 | 80,673.63444 | 220 | 437.368 | 59,061.45318 |
1,714,427,760,000 | 135.13 | 135.15 | 134.81 | 134.82 | 1,727.07 | 233,157.77514 | 254 | 486.364 | 65,675.79598 |
1,714,427,820,000 | 134.81 | 134.81 | 134.67 | 134.78 | 1,247.246 | 168,080.60338 | 208 | 361.285 | 48,683.091 |
1,714,427,880,000 | 134.79 | 134.95 | 134.79 | 134.95 | 1,483.037 | 200,061.26971 | 207 | 1,202.159 | 162,170.31077 |
1,714,427,940,000 | 134.94 | 134.94 | 134.89 | 134.9 | 157.456 | 21,242.23973 | 68 | 88.562 | 11,947.8381 |
1,714,428,000,000 | 134.9 | 134.92 | 134.73 | 134.81 | 507.956 | 68,496.0792 | 166 | 184.188 | 24,836.89152 |
1,714,428,060,000 | 134.82 | 135.26 | 134.82 | 135.24 | 1,660.064 | 224,278.01542 | 342 | 1,168.836 | 157,900.394 |
1,714,428,120,000 | 135.23 | 135.33 | 135.13 | 135.25 | 1,753.521 | 237,151.20517 | 333 | 762.506 | 103,116.88093 |
1,714,428,180,000 | 135.25 | 135.4 | 135.22 | 135.35 | 4,055.619 | 548,927.11072 | 443 | 2,527.73 | 342,137.86058 |
1,714,428,240,000 | 135.36 | 135.46 | 135.34 | 135.44 | 1,086.451 | 147,119.24456 | 246 | 718.892 | 97,347.2822 |
1,714,428,300,000 | 135.44 | 135.45 | 135.35 | 135.4 | 1,705.226 | 230,859.87634 | 364 | 1,159.132 | 156,922.08692 |
1,714,428,360,000 | 135.39 | 135.52 | 135.17 | 135.2 | 1,812.19 | 245,280.77348 | 363 | 398.058 | 53,885.13197 |
1,714,428,420,000 | 135.21 | 135.25 | 135.05 | 135.16 | 2,559.326 | 345,866.23706 | 367 | 1,401.098 | 189,371.86309 |
1,714,428,480,000 | 135.15 | 135.24 | 135.13 | 135.19 | 461.778 | 62,420.70894 | 113 | 194.116 | 26,241.69507 |
1,714,428,540,000 | 135.2 | 135.25 | 135.1 | 135.12 | 1,106.602 | 149,568.14706 | 175 | 452.553 | 61,158.97575 |
1,714,428,600,000 | 135.12 | 135.36 | 135.11 | 135.36 | 827.344 | 111,885.35172 | 181 | 503.914 | 68,149.16277 |
1,714,428,660,000 | 135.35 | 135.36 | 135.22 | 135.24 | 487.613 | 65,957.92247 | 109 | 72.23 | 9,770.99695 |
1,714,428,720,000 | 135.24 | 135.4 | 135.24 | 135.3 | 1,649.476 | 223,241.65178 | 297 | 636.832 | 86,190.41885 |
1,714,428,780,000 | 135.29 | 135.36 | 135.29 | 135.33 | 661.911 | 89,576.32582 | 119 | 593.109 | 80,266.63415 |
1,714,428,840,000 | 135.34 | 135.34 | 135.28 | 135.28 | 563.015 | 76,185.46972 | 97 | 212.661 | 28,774.94997 |
1,714,428,900,000 | 135.29 | 135.46 | 135.24 | 135.36 | 1,338.184 | 181,124.24265 | 222 | 792.086 | 107,197.33477 |
1,714,428,960,000 | 135.37 | 135.92 | 135.36 | 135.87 | 2,804.591 | 380,483.01141 | 705 | 2,047.416 | 277,754.0501 |
1,714,429,020,000 | 135.86 | 136 | 135.7 | 135.96 | 3,460.377 | 470,166.56774 | 688 | 2,094.764 | 284,637.05136 |
1,714,429,080,000 | 135.95 | 136.12 | 135.92 | 136.08 | 13,703.071 | 1,863,675.93879 | 852 | 10,933.688 | 1,487,011.8376 |
1,714,429,140,000 | 136.09 | 136.37 | 136.05 | 136.37 | 4,928.764 | 671,376.24204 | 904 | 4,407.589 | 600,376.58741 |
1,714,429,200,000 | 136.37 | 136.37 | 136.06 | 136.11 | 2,569.967 | 349,996.52596 | 432 | 943.46 | 128,473.75177 |
1,714,429,260,000 | 136.11 | 136.33 | 136.07 | 136.33 | 2,241.8 | 305,296.48959 | 316 | 1,681.098 | 228,973.9161 |
1,714,429,320,000 | 136.34 | 136.46 | 136.31 | 136.45 | 2,485.032 | 338,923.34793 | 445 | 1,633.137 | 222,741.83802 |
1,714,429,380,000 | 136.45 | 136.52 | 136.36 | 136.42 | 3,957.794 | 540,017.51345 | 546 | 1,602.747 | 218,681.50468 |