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
|
|---|---|---|---|---|---|---|---|---|---|
1,714,435,440,000 | 137.37 | 137.4 | 137.17 | 137.21 | 2,142.781 | 294,139.66608 | 392 | 1,034.559 | 142,006.32706 |
1,714,435,500,000 | 137.21 | 137.52 | 137.2 | 137.46 | 2,408.993 | 330,886.95682 | 424 | 1,278.158 | 175,514.66185 |
1,714,435,560,000 | 137.45 | 137.45 | 137.07 | 137.14 | 2,501.087 | 343,121.80839 | 518 | 1,273.457 | 174,657.03989 |
1,714,435,620,000 | 137.13 | 137.2 | 137.02 | 137.05 | 1,512.549 | 207,395.83341 | 350 | 781.209 | 107,108.16091 |
1,714,435,680,000 | 137.04 | 137.12 | 136.98 | 136.99 | 1,642.641 | 225,102.74156 | 394 | 914.254 | 125,298.30859 |
1,714,435,740,000 | 136.98 | 137.23 | 136.93 | 137.23 | 2,278.796 | 312,360.43177 | 426 | 1,705.404 | 233,773.34485 |
1,714,435,800,000 | 137.22 | 137.27 | 137.17 | 137.27 | 1,651.038 | 226,543.92892 | 293 | 788.601 | 108,212.59644 |
1,714,435,860,000 | 137.27 | 137.42 | 137.21 | 137.27 | 1,415.999 | 194,405.21064 | 339 | 998.001 | 137,016.30571 |
1,714,435,920,000 | 137.26 | 137.36 | 137.15 | 137.15 | 1,092.971 | 150,033.33574 | 217 | 246.942 | 33,904.8157 |
1,714,435,980,000 | 137.15 | 137.16 | 136.98 | 136.98 | 1,477.385 | 202,458.50762 | 268 | 426.226 | 58,411.10194 |
1,714,436,040,000 | 136.97 | 137.14 | 136.94 | 137.1 | 1,846.029 | 252,933.01976 | 331 | 1,262.696 | 173,005.79637 |
1,714,436,100,000 | 137.1 | 137.23 | 137.04 | 137.19 | 1,538.335 | 210,943.95529 | 305 | 1,081.854 | 148,337.46428 |
1,714,436,160,000 | 137.18 | 137.18 | 136.99 | 137.06 | 2,633.268 | 360,873.64016 | 306 | 1,311.038 | 179,651.61457 |
1,714,436,220,000 | 137.06 | 137.38 | 137.05 | 137.19 | 2,597.985 | 356,523.31065 | 483 | 968.717 | 132,914.12385 |
1,714,436,280,000 | 137.2 | 137.24 | 137.13 | 137.14 | 1,136.786 | 155,944.25061 | 190 | 768.102 | 105,376.46954 |
1,714,436,340,000 | 137.13 | 137.28 | 137.12 | 137.25 | 606.104 | 83,143.41667 | 124 | 473.676 | 64,974.85229 |
1,714,436,400,000 | 137.25 | 137.45 | 137.21 | 137.44 | 2,560.919 | 351,716.06832 | 418 | 1,879.199 | 258,064.35595 |
1,714,436,460,000 | 137.45 | 137.51 | 137.4 | 137.51 | 2,306.125 | 316,968.2865 | 432 | 1,286.395 | 176,819.58382 |
1,714,436,520,000 | 137.51 | 137.67 | 137.49 | 137.66 | 801.748 | 110,302.98255 | 214 | 371.003 | 51,048.29986 |
1,714,436,580,000 | 137.66 | 137.81 | 137.59 | 137.6 | 4,137.392 | 569,814.29561 | 426 | 1,672.973 | 230,430.85067 |
1,714,436,640,000 | 137.6 | 137.63 | 137.51 | 137.59 | 1,475.799 | 203,041.36824 | 166 | 1,237.649 | 170,274.92657 |
1,714,436,700,000 | 137.6 | 137.84 | 137.59 | 137.79 | 1,418.544 | 195,443.85678 | 277 | 1,119.255 | 154,201.71438 |
1,714,436,760,000 | 137.78 | 138.05 | 137.78 | 138.02 | 1,821.587 | 251,317.65021 | 459 | 1,586.52 | 218,883.13576 |
1,714,436,820,000 | 138.03 | 138.2 | 137.99 | 138.18 | 2,037.751 | 281,403.17972 | 485 | 1,237.938 | 170,954.94404 |
1,714,436,880,000 | 138.17 | 138.2 | 138.12 | 138.15 | 1,204.395 | 166,376.41941 | 200 | 587.058 | 81,097.21544 |
1,714,436,940,000 | 138.15 | 138.37 | 138.15 | 138.37 | 1,694.839 | 234,341.35488 | 382 | 1,344.369 | 185,895.38906 |
1,714,437,000,000 | 138.37 | 138.4 | 137.75 | 138.02 | 3,619.797 | 499,725.32518 | 686 | 1,688.54 | 233,062.29122 |
1,714,437,060,000 | 138.02 | 138.08 | 137.97 | 137.98 | 836.388 | 115,443.01005 | 278 | 257.995 | 35,606.89839 |
1,714,437,120,000 | 137.98 | 138.08 | 137.93 | 137.94 | 997.483 | 137,660.48646 | 159 | 568.264 | 78,429.52609 |
1,714,437,180,000 | 137.93 | 138.13 | 137.93 | 138.12 | 1,309.922 | 180,819.50012 | 214 | 1,179.265 | 162,777.32314 |
1,714,437,240,000 | 138.12 | 138.18 | 138.08 | 138.13 | 1,171.755 | 161,854.70452 | 227 | 403.608 | 55,749.99312 |
1,714,437,300,000 | 138.13 | 138.16 | 137.96 | 137.96 | 1,204.641 | 166,306.3095 | 200 | 355.766 | 49,137.86823 |
1,714,437,360,000 | 137.96 | 138.2 | 137.96 | 138.17 | 1,582.731 | 218,531.86245 | 273 | 1,410.466 | 194,740.76437 |
1,714,437,420,000 | 138.17 | 138.38 | 138.15 | 138.34 | 1,771.72 | 244,997.60883 | 277 | 1,431.297 | 197,917.04544 |
1,714,437,480,000 | 138.34 | 138.56 | 138.32 | 138.42 | 2,887.083 | 399,720.02534 | 532 | 2,284.629 | 316,307.76369 |
1,714,437,540,000 | 138.41 | 138.47 | 138.24 | 138.27 | 887.409 | 122,794.74423 | 200 | 673.153 | 93,156.79264 |
1,714,437,600,000 | 138.27 | 138.4 | 138.27 | 138.33 | 1,641.169 | 227,033.05083 | 287 | 788.032 | 108,997.19886 |
1,714,437,660,000 | 138.34 | 138.45 | 138.24 | 138.3 | 5,562.473 | 769,389.75298 | 596 | 3,431.572 | 474,674.0453 |
1,714,437,720,000 | 138.3 | 138.56 | 138.28 | 138.51 | 2,288.461 | 316,842.77053 | 328 | 1,588.582 | 219,947.17095 |
1,714,437,780,000 | 138.51 | 138.55 | 138.38 | 138.43 | 1,986.335 | 275,038.12061 | 301 | 1,218.137 | 168,664.77375 |
1,714,437,840,000 | 138.43 | 138.56 | 138.43 | 138.55 | 1,996.073 | 276,466.51634 | 251 | 1,548.071 | 214,404.67229 |
1,714,437,900,000 | 138.54 | 138.69 | 138.34 | 138.43 | 3,726.602 | 516,249.76161 | 619 | 1,719.147 | 238,136.14063 |
1,714,437,960,000 | 138.44 | 138.66 | 138.37 | 138.61 | 2,843.477 | 393,801.26876 | 547 | 2,200.46 | 304,765.0328 |
1,714,438,020,000 | 138.62 | 139.33 | 138.61 | 139.31 | 13,088.144 | 1,819,302.57888 | 2,562 | 7,903.207 | 1,098,860.25928 |
1,714,438,080,000 | 139.31 | 139.58 | 139.13 | 139.48 | 5,791.227 | 807,082.14067 | 1,307 | 3,641.703 | 507,524.91229 |
1,714,438,140,000 | 139.47 | 139.48 | 139.1 | 139.11 | 3,035.169 | 422,933.76037 | 605 | 1,035.728 | 144,313.79188 |
1,714,438,200,000 | 139.12 | 139.28 | 138.77 | 138.8 | 4,233.524 | 588,409.12912 | 734 | 1,384.544 | 192,370.51649 |
1,714,438,260,000 | 138.8 | 138.91 | 138.55 | 138.72 | 6,017.645 | 834,664.2198 | 1,130 | 1,835.513 | 254,546.77729 |
1,714,438,320,000 | 138.73 | 139.1 | 138.72 | 138.94 | 3,258.987 | 452,890.01447 | 625 | 1,705.649 | 237,037.68094 |
1,714,438,380,000 | 138.94 | 139.73 | 138.94 | 139.73 | 5,443.917 | 759,114.17673 | 1,175 | 4,220.051 | 588,384.87342 |
1,714,438,440,000 | 139.72 | 139.77 | 139.6 | 139.61 | 4,573.496 | 638,821.78835 | 797 | 1,991.539 | 278,187.47613 |
1,714,438,500,000 | 139.61 | 139.77 | 139.53 | 139.68 | 2,773.095 | 387,262.47307 | 560 | 1,456.533 | 203,373.39664 |
1,714,438,560,000 | 139.68 | 139.71 | 139.19 | 139.2 | 4,382.733 | 611,258.29266 | 749 | 1,366.612 | 190,585.72834 |
1,714,438,620,000 | 139.21 | 139.27 | 138.93 | 139.03 | 3,823.413 | 531,765.81626 | 784 | 1,575.195 | 219,080.59464 |
1,714,438,680,000 | 139.04 | 139.04 | 138.83 | 138.92 | 2,955.689 | 410,565.27314 | 590 | 1,885.268 | 261,880.40545 |
1,714,438,740,000 | 138.92 | 139.16 | 138.89 | 139.15 | 1,440.759 | 200,343.31731 | 310 | 867.947 | 120,707.27276 |
1,714,438,800,000 | 139.16 | 139.26 | 138.9 | 139.01 | 4,397.852 | 611,482.94596 | 800 | 2,037.54 | 283,334.05494 |
1,714,438,860,000 | 139.01 | 139.07 | 138.82 | 139.04 | 1,825.152 | 253,636.79303 | 500 | 1,149.166 | 159,714.79758 |
1,714,438,920,000 | 139.03 | 139.03 | 138.76 | 138.82 | 2,519.173 | 349,778.0674 | 508 | 1,161.723 | 161,307.84876 |
1,714,438,980,000 | 138.82 | 138.96 | 138.6 | 138.74 | 3,382.852 | 469,292.16546 | 659 | 1,813.173 | 251,459.11745 |
1,714,439,040,000 | 138.73 | 139.16 | 138.73 | 139.16 | 6,012.207 | 835,882.88225 | 708 | 3,960.467 | 550,658.88724 |
1,714,439,100,000 | 139.15 | 139.15 | 138.83 | 138.84 | 2,045.056 | 284,299.22192 | 475 | 506.237 | 70,384.128 |
1,714,439,160,000 | 138.84 | 139.18 | 138.84 | 139.14 | 2,021.069 | 280,976.64659 | 359 | 969.206 | 134,715.34182 |
1,714,439,220,000 | 139.14 | 139.15 | 138.91 | 138.92 | 1,555.135 | 216,259.0191 | 329 | 964.012 | 134,086.90765 |
1,714,439,280,000 | 138.93 | 139.07 | 138.93 | 138.99 | 3,440.55 | 478,219.08287 | 435 | 2,118.452 | 294,447.60806 |
1,714,439,340,000 | 138.99 | 139.09 | 138.96 | 139.08 | 549.763 | 76,434.69457 | 167 | 309.707 | 43,058.28931 |
1,714,439,400,000 | 139.07 | 139.07 | 138.73 | 138.75 | 4,015.47 | 557,659.70369 | 612 | 2,514.476 | 349,216.31128 |
1,714,439,460,000 | 138.75 | 139.19 | 138.75 | 139.19 | 1,252.683 | 174,122.52704 | 325 | 902.002 | 125,370.86964 |
1,714,439,520,000 | 139.19 | 139.26 | 138.87 | 138.93 | 4,426.257 | 615,797.18697 | 594 | 2,008.405 | 279,475.20668 |
1,714,439,580,000 | 138.92 | 138.97 | 138.77 | 138.78 | 2,352.281 | 326,704.47665 | 278 | 63.093 | 8,763.1603 |
1,714,439,640,000 | 138.78 | 138.81 | 138.67 | 138.76 | 2,146.568 | 297,882.23195 | 337 | 1,527.103 | 211,923.517 |
1,714,439,700,000 | 138.76 | 138.79 | 138.53 | 138.53 | 1,778.303 | 246,550.81206 | 482 | 867.178 | 120,209.21072 |
1,714,439,760,000 | 138.54 | 138.99 | 138.53 | 138.98 | 1,392.403 | 193,305.32744 | 325 | 811.376 | 112,635.50536 |
1,714,439,820,000 | 138.98 | 139.06 | 138.86 | 138.95 | 1,587.974 | 220,629.63512 | 334 | 505.918 | 70,302.57729 |
1,714,439,880,000 | 138.96 | 138.97 | 138.83 | 138.94 | 1,230.829 | 170,948.71779 | 276 | 648.905 | 90,124.79644 |
1,714,439,940,000 | 138.94 | 139.02 | 138.83 | 138.92 | 988.793 | 137,329.51328 | 239 | 769.695 | 106,893.57623 |
1,714,440,000,000 | 138.92 | 139.04 | 138.73 | 138.8 | 1,523.344 | 211,546.67179 | 455 | 955.486 | 132,696.72177 |
1,714,440,060,000 | 138.79 | 138.82 | 138.67 | 138.75 | 1,443.913 | 200,336.33609 | 354 | 618.033 | 85,747.16205 |
1,714,440,120,000 | 138.77 | 138.99 | 138.7 | 138.88 | 1,987.672 | 275,996.02092 | 381 | 1,182.158 | 164,147.08182 |
1,714,440,180,000 | 138.88 | 138.94 | 138.78 | 138.78 | 940.022 | 130,528.61653 | 245 | 505.046 | 70,140.14238 |
1,714,440,240,000 | 138.77 | 138.83 | 138.76 | 138.76 | 1,148.568 | 159,414.99154 | 219 | 624.289 | 86,647.68765 |
1,714,440,300,000 | 138.76 | 138.76 | 138.59 | 138.6 | 1,172.126 | 162,502.7641 | 262 | 313.004 | 43,396.11403 |
1,714,440,360,000 | 138.6 | 138.64 | 138.43 | 138.62 | 1,467.725 | 203,339.72961 | 382 | 898.953 | 124,549.68929 |
1,714,440,420,000 | 138.62 | 138.63 | 138.47 | 138.6 | 1,904.373 | 263,865.36859 | 385 | 634.839 | 87,962.41726 |
1,714,440,480,000 | 138.59 | 138.73 | 138.57 | 138.7 | 1,379.937 | 191,288.77032 | 244 | 1,157.519 | 160,455.80148 |
1,714,440,540,000 | 138.71 | 138.77 | 138.61 | 138.76 | 988.663 | 137,119.31925 | 225 | 777.637 | 107,847.04838 |
1,714,440,600,000 | 138.75 | 138.83 | 138.69 | 138.8 | 558.913 | 77,561.29544 | 191 | 380.456 | 52,800.42383 |
1,714,440,660,000 | 138.8 | 138.85 | 138.59 | 138.59 | 1,055.539 | 146,376.837 | 285 | 727.298 | 100,854.78326 |
1,714,440,720,000 | 138.6 | 138.6 | 138.5 | 138.53 | 749.144 | 103,802.57168 | 186 | 450.654 | 62,444.51374 |
1,714,440,780,000 | 138.52 | 138.52 | 138.09 | 138.12 | 3,033.993 | 419,612.7263 | 769 | 998.927 | 138,191.57974 |
1,714,440,840,000 | 138.12 | 138.13 | 137.97 | 138.02 | 3,809.271 | 525,810.10158 | 802 | 1,286.231 | 177,566.87991 |
1,714,440,900,000 | 138.01 | 138.39 | 137.93 | 138.37 | 4,178.698 | 577,195.74922 | 701 | 2,756.158 | 380,700.09635 |
1,714,440,960,000 | 138.36 | 138.36 | 138.19 | 138.25 | 1,698.18 | 234,805.15705 | 322 | 1,232.444 | 170,402.53205 |
1,714,441,020,000 | 138.24 | 138.38 | 138.2 | 138.33 | 1,802.837 | 249,313.72296 | 279 | 1,243.349 | 171,924.7579 |
1,714,441,080,000 | 138.33 | 138.33 | 138.21 | 138.29 | 1,836.16 | 253,885.9043 | 274 | 854.64 | 118,164.84025 |
1,714,441,140,000 | 138.28 | 138.28 | 138.18 | 138.18 | 1,370.644 | 189,430.6988 | 189 | 413.258 | 57,115.39586 |
1,714,441,200,000 | 138.18 | 138.19 | 137.85 | 137.88 | 1,819.566 | 251,093.70178 | 441 | 550.621 | 75,999.31568 |
1,714,441,260,000 | 137.89 | 138.16 | 137.89 | 138.03 | 4,011.531 | 553,869.10701 | 455 | 1,430.33 | 197,456.9504 |
1,714,441,320,000 | 138.03 | 138.03 | 137.96 | 137.96 | 538.057 | 74,255.69858 | 151 | 363.418 | 50,156.09124 |
1,714,441,380,000 | 137.96 | 138.02 | 137.96 | 138 | 942.076 | 130,000.99039 | 165 | 803.13 | 110,826.0675 |