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
|
|---|---|---|---|---|---|---|---|---|---|
1,714,441,440,000 | 138 | 138 | 137.9 | 137.91 | 800.239 | 110,395.84751 | 184 | 368.747 | 50,878.21471 |
1,714,441,500,000 | 137.91 | 138.46 | 137.9 | 138.22 | 4,259.53 | 588,588.98066 | 698 | 3,106.9 | 429,283.30364 |
1,714,441,560,000 | 138.21 | 138.21 | 138 | 138.1 | 1,398.51 | 193,157.39287 | 287 | 681.537 | 94,125.18451 |
1,714,441,620,000 | 138.1 | 138.1 | 137.96 | 137.96 | 828.483 | 114,354.98366 | 186 | 310.077 | 42,795.10726 |
1,714,441,680,000 | 137.95 | 137.95 | 137.69 | 137.77 | 2,644.527 | 364,360.56748 | 545 | 556.654 | 76,679.88746 |
1,714,441,740,000 | 137.76 | 138.3 | 137.72 | 138.24 | 10,704.323 | 1,477,878.38029 | 1,160 | 8,294.355 | 1,145,347.54472 |
1,714,441,800,000 | 138.23 | 138.34 | 138.03 | 138.24 | 3,139.281 | 433,761.89908 | 475 | 1,281.628 | 177,108.40559 |
1,714,441,860,000 | 138.23 | 138.27 | 138.11 | 138.15 | 1,341.365 | 185,371.18919 | 268 | 719.021 | 99,370.06617 |
1,714,441,920,000 | 138.15 | 138.15 | 137.99 | 138.02 | 2,664.652 | 367,883.18157 | 376 | 1,005.924 | 138,891.22074 |
1,714,441,980,000 | 138.01 | 138.01 | 137.86 | 137.87 | 529.977 | 73,100.81444 | 139 | 148.947 | 20,540.4379 |
1,714,442,040,000 | 137.87 | 137.95 | 137.61 | 137.61 | 2,461.403 | 339,126.69374 | 567 | 426.826 | 58,817.98752 |
1,714,442,100,000 | 137.61 | 137.92 | 137.61 | 137.71 | 3,567.276 | 491,543.28891 | 608 | 1,473.946 | 203,095.9414 |
1,714,442,160,000 | 137.71 | 137.71 | 137.41 | 137.49 | 4,635.562 | 637,736.12913 | 826 | 1,595.182 | 219,485.53407 |
1,714,442,220,000 | 137.49 | 137.61 | 137.48 | 137.51 | 4,032.075 | 554,640.12133 | 568 | 1,935.292 | 266,232.93242 |
1,714,442,280,000 | 137.52 | 137.52 | 137.14 | 137.14 | 2,719.716 | 373,371.14918 | 707 | 659.063 | 90,446.78164 |
1,714,442,340,000 | 137.14 | 137.25 | 136.46 | 136.52 | 9,406.543 | 1,286,292.64088 | 1,859 | 3,732.12 | 510,281.08737 |
1,714,442,400,000 | 136.52 | 136.61 | 136.17 | 136.29 | 6,833.433 | 932,150.83438 | 1,585 | 3,143.528 | 428,778.60419 |
1,714,442,460,000 | 136.29 | 136.35 | 135.62 | 135.78 | 9,755.329 | 1,325,419.86748 | 2,375 | 3,791.258 | 515,101.90354 |
1,714,442,520,000 | 135.78 | 135.93 | 135.31 | 135.4 | 7,691.832 | 1,042,505.73678 | 1,778 | 2,815.858 | 381,693.56726 |
1,714,442,580,000 | 135.4 | 135.58 | 134.98 | 135.52 | 14,558.801 | 1,967,821.02841 | 2,538 | 5,006.098 | 676,807.69812 |
1,714,442,640,000 | 135.52 | 135.52 | 135.01 | 135.44 | 6,974.346 | 943,611.75972 | 1,245 | 4,277.902 | 578,838.57797 |
1,714,442,700,000 | 135.44 | 136.1 | 135.39 | 136.03 | 6,407.024 | 869,803.96198 | 1,267 | 4,229.665 | 574,356.88983 |
1,714,442,760,000 | 136.02 | 136.19 | 135.78 | 135.94 | 12,450.822 | 1,694,069.3123 | 1,176 | 6,839.628 | 930,694.6179 |
1,714,442,820,000 | 135.93 | 136.28 | 135.93 | 136.09 | 12,214.137 | 1,662,483.53003 | 1,359 | 8,030.316 | 1,093,008.61902 |
1,714,442,880,000 | 136.09 | 136.36 | 136.02 | 136.1 | 10,013.888 | 1,363,779.14217 | 930 | 4,911.859 | 669,172.7048 |
1,714,442,940,000 | 136.1 | 136.25 | 136.08 | 136.22 | 1,238.824 | 168,672.83849 | 366 | 730.478 | 99,450.17709 |
1,714,443,000,000 | 136.22 | 136.22 | 135.77 | 135.89 | 5,689.615 | 773,352.39049 | 797 | 2,050.879 | 278,633.89356 |
1,714,443,060,000 | 135.9 | 136.25 | 135.9 | 136.25 | 2,753.757 | 374,916.5385 | 547 | 1,135.238 | 154,533.51406 |
1,714,443,120,000 | 136.24 | 136.27 | 136.12 | 136.22 | 1,803.596 | 245,628.11975 | 332 | 929.74 | 126,610.85057 |
1,714,443,180,000 | 136.23 | 136.23 | 135.97 | 136.06 | 1,524.326 | 207,477.66887 | 290 | 336.724 | 45,819.13219 |
1,714,443,240,000 | 136.06 | 136.4 | 136.06 | 136.38 | 2,752.474 | 375,151.33364 | 460 | 2,518.57 | 343,272.14565 |
1,714,443,300,000 | 136.38 | 136.38 | 136.08 | 136.16 | 2,724.103 | 370,969.48273 | 504 | 818.946 | 111,521.73285 |
1,714,443,360,000 | 136.16 | 136.56 | 136.16 | 136.56 | 2,647.334 | 361,128.31121 | 526 | 1,885.914 | 257,263.58736 |
1,714,443,420,000 | 136.56 | 136.67 | 136.42 | 136.55 | 4,934.519 | 673,920.48247 | 730 | 3,606.345 | 492,601.99946 |
1,714,443,480,000 | 136.55 | 136.75 | 136.43 | 136.74 | 2,556.525 | 349,088.76661 | 481 | 1,262.269 | 172,425.75531 |
1,714,443,540,000 | 136.74 | 136.94 | 136.67 | 136.71 | 3,340.962 | 456,934.74541 | 711 | 2,167.68 | 296,457.1022 |
1,714,443,600,000 | 136.66 | 136.94 | 136.64 | 136.86 | 4,808.924 | 658,083.71512 | 557 | 3,530.646 | 483,174.08562 |
1,714,443,660,000 | 136.86 | 136.94 | 136.59 | 136.74 | 1,499.229 | 204,916.79436 | 355 | 889.534 | 121,560.00789 |
1,714,443,720,000 | 136.74 | 136.79 | 136.64 | 136.67 | 997.076 | 136,329.92629 | 296 | 350.767 | 47,961.41995 |
1,714,443,780,000 | 136.67 | 136.93 | 136.67 | 136.7 | 1,908.572 | 261,150.54417 | 389 | 1,082.999 | 148,185.80169 |
1,714,443,840,000 | 136.69 | 136.72 | 136.61 | 136.67 | 3,585.22 | 489,987.30508 | 497 | 685.877 | 93,733.95996 |
1,714,443,900,000 | 136.67 | 136.78 | 136.62 | 136.73 | 4,942.156 | 675,594.14933 | 476 | 3,704.067 | 506,347.51421 |
1,714,443,960,000 | 136.74 | 136.89 | 136.66 | 136.66 | 1,461.153 | 199,917.98739 | 260 | 468.925 | 64,159.85693 |
1,714,444,020,000 | 136.66 | 136.85 | 136.66 | 136.85 | 633.109 | 86,587.76793 | 147 | 487.641 | 66,690.51542 |
1,714,444,080,000 | 136.85 | 136.86 | 136.8 | 136.84 | 348.06 | 47,625.67102 | 138 | 191.77 | 26,240.16803 |
1,714,444,140,000 | 136.84 | 136.86 | 136.73 | 136.83 | 422.419 | 57,792.81981 | 184 | 160.466 | 21,953.7473 |
1,714,444,200,000 | 136.83 | 136.83 | 136.5 | 136.72 | 3,411.588 | 466,333.88636 | 553 | 1,095.937 | 149,799.56048 |
1,714,444,260,000 | 136.71 | 137.25 | 136.68 | 137.15 | 2,432.794 | 333,303.27984 | 746 | 1,658.245 | 227,283.76599 |
1,714,444,320,000 | 137.16 | 137.41 | 137.11 | 137.34 | 3,603.166 | 494,800.94911 | 524 | 3,237.588 | 444,644.36415 |
1,714,444,380,000 | 137.34 | 137.54 | 137.29 | 137.42 | 3,210.311 | 441,343.5559 | 647 | 1,163.374 | 159,922.4156 |
1,714,444,440,000 | 137.43 | 137.6 | 137.41 | 137.54 | 3,034.197 | 417,178.81347 | 465 | 2,585.28 | 355,464.9016 |
1,714,444,500,000 | 137.54 | 137.56 | 137.17 | 137.17 | 2,138.031 | 293,734.91976 | 390 | 450.676 | 61,896.66174 |
1,714,444,560,000 | 137.17 | 137.32 | 137.11 | 137.28 | 1,329.565 | 182,438.66578 | 340 | 926.789 | 127,176.18248 |
1,714,444,620,000 | 137.29 | 137.38 | 137.23 | 137.23 | 2,198.104 | 301,860.33169 | 352 | 1,553.195 | 213,302.87726 |
1,714,444,680,000 | 137.22 | 137.39 | 137.21 | 137.33 | 1,039.137 | 142,689.82611 | 229 | 527.278 | 72,391.22683 |
1,714,444,740,000 | 137.32 | 137.32 | 137.16 | 137.17 | 534.434 | 73,336.96139 | 158 | 77.34 | 10,611.83158 |
1,714,444,800,000 | 137.17 | 137.28 | 137.13 | 137.26 | 1,311.036 | 179,884.53627 | 219 | 693.889 | 95,220.85727 |
1,714,444,860,000 | 137.26 | 137.26 | 137.07 | 137.12 | 3,327.131 | 456,146.31077 | 209 | 449.28 | 61,603.98581 |
1,714,444,920,000 | 137.12 | 137.23 | 137.07 | 137.07 | 1,220.454 | 167,388.62825 | 233 | 744.1 | 102,060.57404 |
1,714,444,980,000 | 137.08 | 137.43 | 137.07 | 137.41 | 1,079.271 | 148,134.09433 | 259 | 975.298 | 133,855.3683 |
1,714,445,040,000 | 137.4 | 137.4 | 137.22 | 137.23 | 1,810.579 | 248,529.70524 | 311 | 1,238.451 | 169,995.13779 |
1,714,445,100,000 | 137.22 | 137.32 | 136.96 | 137.01 | 4,059.403 | 556,541.09453 | 669 | 1,674.63 | 229,571.10706 |
1,714,445,160,000 | 137.01 | 137.23 | 137.01 | 137.2 | 948.241 | 130,048.44709 | 236 | 699.059 | 95,877.54661 |
1,714,445,220,000 | 137.2 | 137.35 | 137.19 | 137.32 | 2,538.693 | 348,454.51584 | 336 | 1,882.538 | 258,409.80488 |
1,714,445,280,000 | 137.32 | 137.49 | 137.19 | 137.46 | 2,859.024 | 392,787.95218 | 490 | 2,322.431 | 319,064.7002 |
1,714,445,340,000 | 137.45 | 137.45 | 137.1 | 137.1 | 2,769.731 | 380,285.6008 | 381 | 424.114 | 58,244.22457 |
1,714,445,400,000 | 137.1 | 137.2 | 137.05 | 137.18 | 1,419.635 | 194,693.85318 | 271 | 718.178 | 98,502.10866 |
1,714,445,460,000 | 137.18 | 137.27 | 137.1 | 137.25 | 3,050.247 | 418,341.73904 | 379 | 764.374 | 104,858.98582 |
1,714,445,520,000 | 137.25 | 137.3 | 137.11 | 137.11 | 829.399 | 113,788.52482 | 238 | 229.763 | 31,527.85177 |
1,714,445,580,000 | 137.12 | 137.38 | 137.11 | 137.37 | 715.809 | 98,269.24108 | 197 | 496.824 | 68,198.89477 |
1,714,445,640,000 | 137.36 | 137.45 | 137.36 | 137.39 | 554.016 | 76,129.33674 | 185 | 295.575 | 40,614.15783 |
1,714,445,700,000 | 137.4 | 137.42 | 137.2 | 137.2 | 1,117.628 | 153,426.20334 | 213 | 227.804 | 31,263.75358 |
1,714,445,760,000 | 137.2 | 137.41 | 137.17 | 137.36 | 1,803.589 | 247,690.59338 | 274 | 1,356.812 | 186,360.80136 |
1,714,445,820,000 | 137.35 | 137.37 | 137.25 | 137.26 | 891.859 | 122,442.89841 | 200 | 283.387 | 38,907.45956 |
1,714,445,880,000 | 137.26 | 137.34 | 137.13 | 137.13 | 3,662.338 | 502,556.86328 | 368 | 798.993 | 109,624.37153 |
1,714,445,940,000 | 137.14 | 137.3 | 137.08 | 137.26 | 2,083.696 | 285,867.07445 | 375 | 1,395.129 | 191,391.00686 |
1,714,446,000,000 | 137.25 | 137.25 | 137.05 | 137.09 | 1,247.366 | 171,025.23827 | 288 | 575.609 | 78,921.35129 |
1,714,446,060,000 | 137.08 | 137.19 | 137.05 | 137.13 | 726.872 | 99,663.33571 | 178 | 429.618 | 58,910.02109 |
1,714,446,120,000 | 137.14 | 137.28 | 136.79 | 136.9 | 2,866.975 | 392,878.9723 | 627 | 1,156.065 | 158,408.78663 |
1,714,446,180,000 | 136.89 | 137.02 | 136.86 | 137.01 | 1,161.148 | 159,047.0651 | 289 | 624.214 | 85,488.77709 |
1,714,446,240,000 | 137 | 137.05 | 136.86 | 136.9 | 1,142.382 | 156,447.71377 | 304 | 693.18 | 94,937.71359 |
1,714,446,300,000 | 136.89 | 137.05 | 136.88 | 137.03 | 1,241.156 | 170,004.51959 | 287 | 742.546 | 101,707.8513 |
1,714,446,360,000 | 137.04 | 137.12 | 136.96 | 137.12 | 3,249.771 | 445,363.53933 | 494 | 1,836.764 | 251,697.50489 |
1,714,446,420,000 | 137.13 | 137.2 | 137.06 | 137.2 | 867.114 | 118,922.62586 | 267 | 421.185 | 57,764.23696 |
1,714,446,480,000 | 137.19 | 137.2 | 136.98 | 136.99 | 1,001.817 | 137,338.55358 | 179 | 219.439 | 30,084.7747 |
1,714,446,540,000 | 136.99 | 137.27 | 136.87 | 137.24 | 2,394.909 | 328,305.79381 | 479 | 1,165.769 | 159,838.8569 |
1,714,446,600,000 | 137.23 | 137.23 | 136.97 | 137.04 | 943.059 | 129,296.5152 | 276 | 283.339 | 38,839.27384 |
1,714,446,660,000 | 137.02 | 137.14 | 136.98 | 137.02 | 1,636.378 | 224,262.93447 | 285 | 645.552 | 88,462.11658 |
1,714,446,720,000 | 137.01 | 137.21 | 136.97 | 137.11 | 1,119.81 | 153,519.12057 | 250 | 616.067 | 84,450.62546 |
1,714,446,780,000 | 137.11 | 137.19 | 136.97 | 136.97 | 1,239.119 | 169,872.51642 | 235 | 309.294 | 42,399.19799 |
1,714,446,840,000 | 136.97 | 137.13 | 136.97 | 137.06 | 533.811 | 73,167.35349 | 164 | 471.133 | 64,575.31495 |
1,714,446,900,000 | 137.05 | 137.12 | 136.88 | 136.99 | 1,310.824 | 179,576.34567 | 297 | 686.128 | 94,002.24757 |
1,714,446,960,000 | 136.99 | 137.05 | 136.91 | 136.98 | 597.686 | 81,883.30541 | 207 | 425.693 | 58,322.78724 |
1,714,447,020,000 | 136.97 | 136.97 | 136.87 | 136.89 | 716.478 | 98,103.96695 | 164 | 378.193 | 51,785.53391 |
1,714,447,080,000 | 136.88 | 137.04 | 136.64 | 136.71 | 5,827.174 | 797,032.33878 | 707 | 723.483 | 99,033.97122 |
1,714,447,140,000 | 136.72 | 136.82 | 136.65 | 136.72 | 2,116.484 | 289,393.68974 | 415 | 1,307.139 | 178,724.05621 |
1,714,447,200,000 | 136.72 | 136.74 | 136.64 | 136.67 | 1,376.322 | 188,130.08872 | 334 | 427.135 | 58,386.30836 |
1,714,447,260,000 | 136.66 | 136.97 | 136.65 | 136.95 | 1,437.408 | 196,669.70816 | 262 | 1,141.383 | 156,141.14641 |
1,714,447,320,000 | 136.94 | 136.96 | 136.78 | 136.78 | 530.542 | 72,616.19747 | 181 | 130.676 | 17,889.45794 |
1,714,447,380,000 | 136.78 | 136.88 | 136.78 | 136.88 | 391.361 | 53,543.56665 | 107 | 342.321 | 46,833.12478 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.