timestamp
large_stringlengths 19
19
| open
float64 0
73.8k
| high
float64 0
73.8k
| low
float64 0
73.7k
| close
float64 0
73.8k
| volume
float64 0
618M
| close_time
large_stringlengths 23
26
| quote_asset_volume
float64 0
146M
| number_of_trades
int64 0
142k
| taker_buy_base_asset_volume
float64 0
288M
| taker_buy_quote_asset_volume
float64 0
89.5M
| ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-10-15 04:40:00 | 47 | 47.001 | 47 | 47.001 | 36.763 | 2020-10-15 04:40:59.999 | 1,727.868652 | 4 | 34.759 | 1,633.678648 | 0 |
2020-10-15 04:41:00 | 47.001 | 47.086 | 47 | 47.086 | 74.583 | 2020-10-15 04:41:59.999 | 3,506.248913 | 15 | 9.869 | 464.687726 | 0 |
2020-10-15 04:42:00 | 47.001 | 47.012 | 46.735 | 46.91 | 145.269 | 2020-10-15 04:42:59.999 | 6,810.870947 | 58 | 0 | 0 | 0 |
2020-10-15 04:43:00 | 46.913 | 47.085 | 46.9 | 47.085 | 217.606 | 2020-10-15 04:43:59.999 | 10,209.317183 | 30 | 60.988 | 2,861.57145 | 0 |
2020-10-15 04:44:00 | 46.975 | 47.029 | 46.919 | 46.942 | 145.783 | 2020-10-15 04:44:59.999 | 6,843.66502 | 60 | 10.893 | 512.20044 | 0 |
2020-10-15 04:45:00 | 47 | 47.089 | 46.903 | 47.089 | 58.363 | 2020-10-15 04:45:59.999 | 2,742.82807 | 37 | 27.593 | 1,298.011928 | 0 |
2020-10-15 04:46:00 | 47.088 | 47.224 | 47.088 | 47.134 | 40.19 | 2020-10-15 04:46:59.999 | 1,893.168735 | 11 | 29.63 | 1,395.352947 | 0 |
2020-10-15 04:47:00 | 47.142 | 47.245 | 46.904 | 47.245 | 57.018 | 2020-10-15 04:47:59.999 | 2,686.786673 | 15 | 6.94 | 327.529872 | 0 |
2020-10-15 04:48:00 | 47.251 | 47.251 | 46.903 | 46.923 | 84.457 | 2020-10-15 04:48:59.999 | 3,973.528804 | 15 | 0 | 0 | 0 |
2020-10-15 04:49:00 | 46.94 | 47.499 | 46.94 | 47.306 | 124.309 | 2020-10-15 04:49:59.999 | 5,889.937965 | 25 | 12.002 | 567.98256 | 0 |
2020-10-15 04:50:00 | 47.382 | 47.403 | 47.222 | 47.229 | 66.294 | 2020-10-15 04:50:59.999 | 3,134.561733 | 16 | 5.004 | 237.128051 | 0 |
2020-10-15 04:51:00 | 47.384 | 47.5 | 47.384 | 47.5 | 25.682 | 2020-10-15 04:51:59.999 | 1,219.318184 | 7 | 19.43 | 922.348184 | 0 |
2020-10-15 04:52:00 | 47.534 | 47.551 | 47.5 | 47.551 | 27.533 | 2020-10-15 04:52:59.999 | 1,308.470148 | 5 | 18.07 | 858.97282 | 0 |
2020-10-15 04:53:00 | 47.501 | 47.679 | 47.23 | 47.269 | 133.691 | 2020-10-15 04:53:59.999 | 6,337.121077 | 24 | 29.792 | 1,418.303063 | 0 |
2020-10-15 04:54:00 | 47.431 | 47.462 | 47.431 | 47.462 | 4.551 | 2020-10-15 04:54:59.999 | 215.868334 | 3 | 4.301 | 204.002834 | 0 |
2020-10-15 04:55:00 | 47.641 | 47.67 | 47.232 | 47.232 | 54.546 | 2020-10-15 04:55:59.999 | 2,594.030395 | 19 | 35.811 | 1,706.639591 | 0 |
2020-10-15 04:56:00 | 47.388 | 47.388 | 47.388 | 47.388 | 4.019 | 2020-10-15 04:56:59.999 | 190.452372 | 1 | 0 | 0 | 0 |
2020-10-15 04:57:00 | 47.537 | 47.538 | 47.389 | 47.538 | 4.589 | 2020-10-15 04:57:59.999 | 218.040181 | 4 | 3.126 | 148.60159 | 0 |
2020-10-15 04:58:00 | 47.538 | 47.539 | 47.538 | 47.539 | 3.261 | 2020-10-15 04:58:59.999 | 155.022741 | 4 | 0.127 | 6.037326 | 0 |
2020-10-15 04:59:00 | 47.427 | 47.486 | 47.427 | 47.486 | 1.337 | 2020-10-15 04:59:59.999 | 63.461347 | 2 | 0.872 | 41.407792 | 0 |
2020-10-15 05:00:00 | 47.429 | 47.487 | 47.428 | 47.487 | 131.478 | 2020-10-15 05:00:59.999 | 6,237.615138 | 8 | 31.617 | 1,501.39427 | 0 |
2020-10-15 05:01:00 | 47.546 | 47.757 | 47.485 | 47.757 | 56.279 | 2020-10-15 05:01:59.999 | 2,683.703728 | 17 | 52.769 | 2,516.647105 | 0 |
2020-10-15 05:02:00 | 47.757 | 47.758 | 47.757 | 47.758 | 20.235 | 2020-10-15 05:02:59.999 | 966.364891 | 2 | 18.239 | 871.039923 | 0 |
2020-10-15 05:03:00 | 47.76 | 47.764 | 47.76 | 47.764 | 1.05 | 2020-10-15 05:03:59.999 | 50.150752 | 4 | 1.05 | 50.150752 | 0 |
2020-10-15 05:04:00 | 47.764 | 48 | 47.764 | 47.992 | 136.061 | 2020-10-15 05:04:59.999 | 6,523.394524 | 33 | 111.438 | 5,343.768482 | 0 |
2020-10-15 05:05:00 | 47.999 | 48.153 | 47.992 | 47.993 | 461.195 | 2020-10-15 05:05:59.999 | 22,153.78371 | 27 | 305.01 | 14,642.09946 | 0 |
2020-10-15 05:06:00 | 48.136 | 48.267 | 48.136 | 48.254 | 104.438 | 2020-10-15 05:06:59.999 | 5,030.976962 | 19 | 68.562 | 3,303.255436 | 0 |
2020-10-15 05:07:00 | 48.255 | 48.501 | 48.255 | 48.309 | 93.792 | 2020-10-15 05:07:59.999 | 4,542.903695 | 23 | 82.005 | 3,971.824717 | 0 |
2020-10-15 05:08:00 | 48.455 | 48.623 | 48.201 | 48.444 | 170.391 | 2020-10-15 05:08:59.999 | 8,258.482922 | 42 | 121.091 | 5,868.483344 | 0 |
2020-10-15 05:09:00 | 48.515 | 48.69 | 48.301 | 48.301 | 54.766 | 2020-10-15 05:09:59.999 | 2,656.163902 | 21 | 4.073 | 197.616795 | 0 |
2020-10-15 05:10:00 | 48.302 | 48.302 | 48.301 | 48.301 | 20.312 | 2020-10-15 05:10:59.999 | 981.093354 | 4 | 0 | 0 | 0 |
2020-10-15 05:11:00 | 48.304 | 48.442 | 48.303 | 48.442 | 9.08 | 2020-10-15 05:11:59.999 | 439.706686 | 6 | 5.391 | 261.072544 | 0 |
2020-10-15 05:12:00 | 48.442 | 48.442 | 48.304 | 48.304 | 7.976 | 2020-10-15 05:12:59.999 | 386.296388 | 2 | 7.418 | 359.342756 | 0 |
2020-10-15 05:13:00 | 48.305 | 48.435 | 48.303 | 48.435 | 35.291 | 2020-10-15 05:13:59.999 | 1,704.741552 | 9 | 0.278 | 13.46493 | 0 |
2020-10-15 05:14:00 | 48.432 | 48.432 | 48.432 | 48.432 | 0.412 | 2020-10-15 05:14:59.999 | 19.953984 | 1 | 0.412 | 19.953984 | 0 |
2020-10-15 05:15:00 | 48.303 | 48.429 | 48.303 | 48.429 | 10.13 | 2020-10-15 05:15:59.999 | 489.791536 | 3 | 3.844 | 186.158878 | 0 |
2020-10-15 05:16:00 | 48.424 | 48.424 | 48.424 | 48.424 | 2 | 2020-10-15 05:16:59.999 | 96.848 | 1 | 2 | 96.848 | 0 |
2020-10-15 05:17:00 | 48.306 | 48.7 | 48.303 | 48.335 | 345.486 | 2020-10-15 05:17:59.999 | 16,773.32791 | 42 | 260.248 | 12,640.196561 | 0 |
2020-10-15 05:18:00 | 48.541 | 48.76 | 48.478 | 48.484 | 139.352 | 2020-10-15 05:18:59.999 | 6,793.101365 | 9 | 135.932 | 6,627.295799 | 0 |
2020-10-15 05:19:00 | 48.594 | 48.688 | 48.483 | 48.6 | 167.189 | 2020-10-15 05:19:59.999 | 8,124.525887 | 42 | 31.279 | 1,519.569718 | 0 |
2020-10-15 05:20:00 | 48.6 | 48.601 | 48.598 | 48.6 | 109.249 | 2020-10-15 05:20:59.999 | 5,309.497838 | 13 | 3.39 | 164.748244 | 0 |
2020-10-15 05:21:00 | 48.598 | 48.6 | 48.598 | 48.6 | 203.992 | 2020-10-15 05:21:59.999 | 9,914.009166 | 10 | 2.117 | 102.884166 | 0 |
2020-10-15 05:22:00 | 48.599 | 48.62 | 48.595 | 48.62 | 116.018 | 2020-10-15 05:22:59.999 | 5,638.222033 | 8 | 114.076 | 5,543.837155 | 0 |
2020-10-15 05:23:00 | 48.652 | 48.656 | 48.601 | 48.601 | 17.413 | 2020-10-15 05:23:59.999 | 846.477042 | 7 | 12.83 | 623.55083 | 0 |
2020-10-15 05:24:00 | 48.601 | 48.747 | 48.437 | 48.55 | 192.505 | 2020-10-15 05:24:59.999 | 9,350.891798 | 13 | 3.239 | 157.247997 | 0 |
2020-10-15 05:25:00 | 48.711 | 48.834 | 48.6 | 48.681 | 29.456 | 2020-10-15 05:25:59.999 | 1,432.663245 | 14 | 9.05 | 440.905863 | 0 |
2020-10-15 05:26:00 | 48.736 | 48.834 | 48.6 | 48.602 | 181.218 | 2020-10-15 05:26:59.999 | 8,813.581778 | 16 | 7.31 | 356.959626 | 0 |
2020-10-15 05:27:00 | 48.759 | 48.759 | 48.603 | 48.645 | 63.028 | 2020-10-15 05:27:59.999 | 3,065.986524 | 8 | 62.004 | 3,016.217052 | 0 |
2020-10-15 05:28:00 | 48.645 | 48.645 | 48.645 | 48.645 | 4.038 | 2020-10-15 05:28:59.999 | 196.42851 | 3 | 3.13 | 152.25885 | 0 |
2020-10-15 05:29:00 | 48.645 | 49.08 | 48.645 | 48.992 | 40.398 | 2020-10-15 05:29:59.999 | 1,974.761401 | 18 | 37.338 | 1,825.279081 | 0 |
2020-10-15 05:30:00 | 48.989 | 48.989 | 48.604 | 48.613 | 7.313 | 2020-10-15 05:30:59.999 | 356.148568 | 11 | 1.342 | 65.542238 | 0 |
2020-10-15 05:31:00 | 48.613 | 48.991 | 48.612 | 48.991 | 6.762 | 2020-10-15 05:31:59.999 | 329.998135 | 6 | 3.4 | 166.564021 | 0 |
2020-10-15 05:32:00 | 48.98 | 48.98 | 48.71 | 48.71 | 1.659 | 2020-10-15 05:32:59.999 | 81.068412 | 3 | 0.959 | 46.971412 | 0 |
2020-10-15 05:33:00 | 48.964 | 48.964 | 48.71 | 48.71 | 1.715 | 2020-10-15 05:33:59.999 | 83.615384 | 4 | 0.25 | 12.241 | 0 |
2020-10-15 05:34:00 | 48.71 | 48.711 | 48.709 | 48.71 | 11.52 | 2020-10-15 05:34:59.999 | 561.140062 | 7 | 1.294 | 63.029446 | 0 |
2020-10-15 05:35:00 | 48.821 | 48.821 | 48.71 | 48.821 | 3.064 | 2020-10-15 05:35:59.999 | 149.486756 | 4 | 2.156 | 105.258076 | 0 |
2020-10-15 05:36:00 | 48.82 | 49.3 | 48.82 | 49 | 873.863 | 2020-10-15 05:36:59.999 | 43,027.531879 | 26 | 790.152 | 38,904.681653 | 0 |
2020-10-15 05:37:00 | 49 | 49.106 | 49 | 49.001 | 12.021 | 2020-10-15 05:37:59.999 | 589.145392 | 4 | 1.017 | 49.940802 | 0 |
2020-10-15 05:38:00 | 49.104 | 49.36 | 49.01 | 49.36 | 147.507 | 2020-10-15 05:38:59.999 | 7,266.165237 | 19 | 130.488 | 6,427.979659 | 0 |
2020-10-15 05:39:00 | 49.36 | 49.575 | 49.298 | 49.444 | 523.679 | 2020-10-15 05:39:59.999 | 25,879.197529 | 39 | 120.751 | 5,974.140784 | 0 |
2020-10-15 05:40:00 | 49.427 | 49.746 | 49.427 | 49.744 | 32.01 | 2020-10-15 05:40:59.999 | 1,589.955696 | 16 | 7.125 | 353.402269 | 0 |
2020-10-15 05:41:00 | 49.732 | 49.742 | 49.001 | 49.081 | 493.248 | 2020-10-15 05:41:59.999 | 24,212.955112 | 112 | 192.628 | 9,449.924564 | 0 |
2020-10-15 05:42:00 | 49.083 | 49.341 | 49.005 | 49.041 | 55.431 | 2020-10-15 05:42:59.999 | 2,722.982544 | 21 | 20.29 | 998.480352 | 0 |
2020-10-15 05:43:00 | 49.111 | 49.118 | 49.017 | 49.117 | 14.685 | 2020-10-15 05:43:59.999 | 720.287929 | 7 | 0.279 | 13.702246 | 0 |
2020-10-15 05:44:00 | 49.151 | 49.151 | 49.117 | 49.151 | 107.679 | 2020-10-15 05:44:59.999 | 5,288.890897 | 8 | 0.631 | 31.014281 | 0 |
2020-10-15 05:45:00 | 49.117 | 49.118 | 49.114 | 49.117 | 30.923 | 2020-10-15 05:45:59.999 | 1,518.837212 | 7 | 4.292 | 210.802385 | 0 |
2020-10-15 05:46:00 | 49.117 | 49.117 | 49.117 | 49.117 | 0 | 2020-10-15 05:46:59.999 | 0 | 0 | 0 | 0 | 0 |
2020-10-15 05:47:00 | 49.02 | 49.02 | 48.624 | 48.624 | 45.919 | 2020-10-15 05:47:59.999 | 2,248.339693 | 16 | 2.869 | 140.41107 | 0 |
2020-10-15 05:48:00 | 48.624 | 48.624 | 48.6 | 48.6 | 42.71 | 2020-10-15 05:48:59.999 | 2,076.130796 | 9 | 19.129 | 930.05782 | 0 |
2020-10-15 05:49:00 | 48.701 | 48.703 | 48.6 | 48.703 | 10.703 | 2020-10-15 05:49:59.999 | 521.037738 | 7 | 8.525 | 415.186125 | 0 |
2020-10-15 05:50:00 | 48.896 | 48.896 | 48.895 | 48.895 | 1.43 | 2020-10-15 05:50:59.999 | 69.920877 | 2 | 0 | 0 | 0 |
2020-10-15 05:51:00 | 48.996 | 49.268 | 48.996 | 49.268 | 84.167 | 2020-10-15 05:51:59.999 | 4,143.768802 | 18 | 28.15 | 1,384.644562 | 0 |
2020-10-15 05:52:00 | 49.281 | 49.346 | 49.091 | 49.091 | 43.379 | 2020-10-15 05:52:59.999 | 2,136.763965 | 18 | 3.063 | 150.948128 | 0 |
2020-10-15 05:53:00 | 49.257 | 49.495 | 49.159 | 49.397 | 46.257 | 2020-10-15 05:53:59.999 | 2,284.282707 | 11 | 45.853 | 2,264.418835 | 0 |
2020-10-15 05:54:00 | 49.397 | 49.397 | 49.277 | 49.374 | 10.763 | 2020-10-15 05:54:59.999 | 531.472405 | 7 | 1.071 | 52.897377 | 0 |
2020-10-15 05:55:00 | 49.277 | 49.277 | 49.268 | 49.268 | 2.287 | 2020-10-15 05:55:59.999 | 112.681433 | 5 | 0 | 0 | 0 |
2020-10-15 05:56:00 | 49.189 | 49.268 | 49.09 | 49.234 | 19.197 | 2020-10-15 05:56:59.999 | 944.316599 | 10 | 2.603 | 128.022809 | 0 |
2020-10-15 05:57:00 | 49.136 | 49.137 | 49.136 | 49.137 | 24.289 | 2020-10-15 05:57:59.999 | 1,193.481103 | 2 | 24.289 | 1,193.481103 | 0 |
2020-10-15 05:58:00 | 49.137 | 49.137 | 49.137 | 49.137 | 0 | 2020-10-15 05:58:59.999 | 0 | 0 | 0 | 0 | 0 |
2020-10-15 05:59:00 | 49.092 | 49.099 | 49 | 49 | 39.987 | 2020-10-15 05:59:59.999 | 1,959.43138 | 10 | 0.278 | 13.649522 | 0 |
2020-10-15 06:00:00 | 49 | 49 | 48.995 | 48.995 | 5.208 | 2020-10-15 06:00:59.999 | 255.190975 | 2 | 0.205 | 10.043975 | 0 |
2020-10-15 06:01:00 | 48.824 | 48.87 | 48.799 | 48.87 | 6.139 | 2020-10-15 06:01:59.999 | 299.661666 | 8 | 3.608 | 176.08977 | 0 |
2020-10-15 06:02:00 | 48.626 | 48.626 | 48.625 | 48.625 | 2.017 | 2020-10-15 06:02:59.999 | 98.077949 | 2 | 0 | 0 | 0 |
2020-10-15 06:03:00 | 48.797 | 48.988 | 48.797 | 48.988 | 1.779 | 2020-10-15 06:03:59.999 | 86.922268 | 4 | 1.779 | 86.922268 | 0 |
2020-10-15 06:04:00 | 48.973 | 48.973 | 48.884 | 48.884 | 0.694 | 2020-10-15 06:04:59.999 | 33.951662 | 2 | 0.294 | 14.398062 | 0 |
2020-10-15 06:05:00 | 48.884 | 48.884 | 48.755 | 48.755 | 2.183 | 2020-10-15 06:05:59.999 | 106.542955 | 5 | 1.321 | 64.405355 | 0 |
2020-10-15 06:06:00 | 48.654 | 48.654 | 48.653 | 48.653 | 14.705 | 2020-10-15 06:06:59.999 | 715.443692 | 2 | 0 | 0 | 0 |
2020-10-15 06:07:00 | 48.751 | 48.752 | 48.751 | 48.752 | 4.029 | 2020-10-15 06:07:59.999 | 196.420481 | 4 | 4.029 | 196.420481 | 0 |
2020-10-15 06:08:00 | 48.752 | 48.752 | 48.751 | 48.751 | 4.406 | 2020-10-15 06:08:59.999 | 214.800404 | 2 | 4.406 | 214.800404 | 0 |
2020-10-15 06:09:00 | 48.628 | 48.629 | 48.628 | 48.629 | 2.922 | 2020-10-15 06:09:59.999 | 142.091888 | 3 | 2.05 | 99.6874 | 0 |
2020-10-15 06:10:00 | 48.629 | 48.629 | 48.612 | 48.629 | 29.616 | 2020-10-15 06:10:59.999 | 1,439.839813 | 6 | 0.57 | 27.71853 | 0 |
2020-10-15 06:11:00 | 48.625 | 48.625 | 48.61 | 48.61 | 117.339 | 2020-10-15 06:11:59.999 | 5,704.906779 | 4 | 0 | 0 | 0 |
2020-10-15 06:12:00 | 48.629 | 48.63 | 48.629 | 48.63 | 5.56 | 2020-10-15 06:12:59.999 | 270.382796 | 2 | 5.56 | 270.382796 | 0 |
2020-10-15 06:13:00 | 48.611 | 48.611 | 48.611 | 48.611 | 7.428 | 2020-10-15 06:13:59.999 | 361.082508 | 1 | 0 | 0 | 0 |
2020-10-15 06:14:00 | 48.611 | 48.63 | 48.611 | 48.63 | 18.52 | 2020-10-15 06:14:59.999 | 900.29795 | 4 | 1.17 | 56.8971 | 0 |
2020-10-15 06:15:00 | 48.63 | 48.751 | 48.63 | 48.751 | 15.94 | 2020-10-15 06:15:59.999 | 776.243504 | 6 | 15.94 | 776.243504 | 0 |
2020-10-15 06:16:00 | 48.75 | 48.751 | 48.75 | 48.751 | 46.896 | 2020-10-15 06:16:59.999 | 2,286.215135 | 5 | 29.455 | 1,435.948944 | 0 |
2020-10-15 06:17:00 | 48.751 | 48.751 | 48.751 | 48.751 | 0 | 2020-10-15 06:17:59.999 | 0 | 0 | 0 | 0 | 0 |
2020-10-15 06:18:00 | 48.752 | 48.752 | 48.631 | 48.631 | 16.993 | 2020-10-15 06:18:59.999 | 826.610917 | 4 | 15.664 | 761.980318 | 0 |
2020-10-15 06:19:00 | 48.631 | 48.988 | 48.631 | 48.631 | 32.463 | 2020-10-15 06:19:59.999 | 1,587.766951 | 12 | 30.963 | 1,514.820451 | 0 |
Subsets and Splits