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 03:00:00 | 51.43 | 59 | 50.666 | 55.607 | 1,369.481 | 2020-10-15 03:00:59.999 | 75,607.779013 | 361 | 898.434 | 50,012.70048 | 0 |
2020-10-15 03:01:00 | 55.603 | 55.623 | 52 | 52.845 | 1,120.278 | 2020-10-15 03:01:59.999 | 59,696.689968 | 178 | 658.949 | 35,330.288555 | 0 |
2020-10-15 03:02:00 | 52.845 | 52.846 | 51.283 | 51.999 | 466.672 | 2020-10-15 03:02:59.999 | 24,288.12284 | 94 | 185.675 | 9,659.760008 | 0 |
2020-10-15 03:03:00 | 51.999 | 52 | 50.665 | 51.736 | 205.109 | 2020-10-15 03:03:59.999 | 10,594.203061 | 68 | 78.099 | 4,043.744534 | 0 |
2020-10-15 03:04:00 | 51.742 | 51.776 | 51.5 | 51.632 | 310.324 | 2020-10-15 03:04:59.999 | 16,011.251406 | 44 | 174.396 | 9,004.233218 | 0 |
2020-10-15 03:05:00 | 51.641 | 51.737 | 51.579 | 51.64 | 231.521 | 2020-10-15 03:05:59.999 | 11,956.518642 | 46 | 211.73 | 10,934.62103 | 0 |
2020-10-15 03:06:00 | 51.582 | 51.582 | 49.226 | 51.073 | 1,123.151 | 2020-10-15 03:06:59.999 | 56,797.448601 | 279 | 549.941 | 28,004.420095 | 0 |
2020-10-15 03:07:00 | 51.194 | 51.194 | 50.002 | 50.656 | 931.559 | 2020-10-15 03:07:59.999 | 47,497.052266 | 134 | 826.852 | 42,178.085848 | 0 |
2020-10-15 03:08:00 | 50.66 | 51.301 | 50.28 | 51.2 | 542.126 | 2020-10-15 03:08:59.999 | 27,688.021936 | 103 | 438.812 | 22,422.050577 | 0 |
2020-10-15 03:09:00 | 51.204 | 51.498 | 51.203 | 51.3 | 93.572 | 2020-10-15 03:09:59.999 | 4,808.080838 | 25 | 70.575 | 3,627.102744 | 0 |
2020-10-15 03:10:00 | 51.3 | 51.553 | 51 | 51.008 | 491.867 | 2020-10-15 03:10:59.999 | 25,209.579008 | 50 | 3.294 | 168.952266 | 0 |
2020-10-15 03:11:00 | 51.021 | 51.101 | 51.02 | 51.021 | 9.09 | 2020-10-15 03:11:59.999 | 464.120466 | 9 | 1.505 | 76.904191 | 0 |
2020-10-15 03:12:00 | 51.05 | 51.15 | 51.008 | 51.009 | 34.654 | 2020-10-15 03:12:59.999 | 1,771.887519 | 9 | 32.081 | 1,640.639766 | 0 |
2020-10-15 03:13:00 | 51.008 | 51.139 | 51.008 | 51.135 | 69.261 | 2020-10-15 03:13:59.999 | 3,533.185503 | 11 | 0.5 | 25.5695 | 0 |
2020-10-15 03:14:00 | 51.008 | 51.008 | 50.963 | 50.975 | 89.667 | 2020-10-15 03:14:59.999 | 4,573.082284 | 17 | 20.59 | 1,050.132542 | 0 |
2020-10-15 03:15:00 | 50.803 | 51 | 50.7 | 51 | 222.673 | 2020-10-15 03:15:59.999 | 11,323.138595 | 38 | 201.098 | 10,226.628795 | 0 |
2020-10-15 03:16:00 | 51 | 51 | 50.579 | 50.975 | 42.997 | 2020-10-15 03:16:59.999 | 2,189.461051 | 29 | 2.109 | 107.504698 | 0 |
2020-10-15 03:17:00 | 50.789 | 50.989 | 50.66 | 50.66 | 69.687 | 2020-10-15 03:17:59.999 | 3,536.150618 | 12 | 9.418 | 478.480072 | 0 |
2020-10-15 03:18:00 | 50.731 | 50.732 | 50.599 | 50.6 | 30.591 | 2020-10-15 03:18:59.999 | 1,549.361523 | 18 | 15.841 | 802.328362 | 0 |
2020-10-15 03:19:00 | 50.502 | 50.6 | 50.5 | 50.5 | 77.103 | 2020-10-15 03:19:59.999 | 3,896.128948 | 34 | 24.444 | 1,236.786362 | 0 |
2020-10-15 03:20:00 | 50.5 | 50.502 | 50.036 | 50.036 | 206.741 | 2020-10-15 03:20:59.999 | 10,403.909371 | 24 | 66.997 | 3,360.208576 | 0 |
2020-10-15 03:21:00 | 50.15 | 50.29 | 50.036 | 50.233 | 91.499 | 2020-10-15 03:21:59.999 | 4,585.193342 | 18 | 44.92 | 2,254.392628 | 0 |
2020-10-15 03:22:00 | 50.29 | 50.29 | 50.277 | 50.278 | 10.04 | 2020-10-15 03:22:59.999 | 504.85062 | 10 | 5.048 | 253.80294 | 0 |
2020-10-15 03:23:00 | 50.2 | 50.276 | 50.2 | 50.276 | 3.209 | 2020-10-15 03:23:59.999 | 161.30717 | 4 | 3.209 | 161.30717 | 0 |
2020-10-15 03:24:00 | 50.198 | 50.198 | 50.142 | 50.142 | 17.782 | 2020-10-15 03:24:59.999 | 891.884806 | 7 | 12.73 | 638.30766 | 0 |
2020-10-15 03:25:00 | 50.142 | 50.142 | 49.294 | 50 | 335.015 | 2020-10-15 03:25:59.999 | 16,722.673665 | 54 | 167.646 | 8,389.331583 | 0 |
2020-10-15 03:26:00 | 50.002 | 50.099 | 49.904 | 50.098 | 212.906 | 2020-10-15 03:26:59.999 | 10,644.597451 | 31 | 177.587 | 8,878.699843 | 0 |
2020-10-15 03:27:00 | 50.099 | 50.1 | 49.904 | 50.1 | 198.412 | 2020-10-15 03:27:59.999 | 9,917.594253 | 25 | 167.666 | 8,381.720559 | 0 |
2020-10-15 03:28:00 | 50.1 | 50.398 | 50.1 | 50.383 | 26.967 | 2020-10-15 03:28:59.999 | 1,355.311706 | 19 | 14.555 | 733.173713 | 0 |
2020-10-15 03:29:00 | 50.213 | 50.213 | 50.206 | 50.207 | 4.477 | 2020-10-15 03:29:59.999 | 224.783141 | 6 | 3.518 | 176.63386 | 0 |
2020-10-15 03:30:00 | 50.207 | 50.207 | 50.026 | 50.19 | 3.023 | 2020-10-15 03:30:59.999 | 151.360705 | 5 | 0.786 | 39.44934 | 0 |
2020-10-15 03:31:00 | 50.038 | 50.207 | 50.038 | 50.04 | 18.338 | 2020-10-15 03:31:59.999 | 918.688325 | 11 | 7.198 | 361.200167 | 0 |
2020-10-15 03:32:00 | 50.026 | 50.026 | 48.167 | 49.264 | 794.428 | 2020-10-15 03:32:59.999 | 39,019.829006 | 116 | 534.695 | 26,231.473748 | 0 |
2020-10-15 03:33:00 | 49.262 | 49.957 | 48.452 | 48.999 | 538.581 | 2020-10-15 03:33:59.999 | 26,456.486529 | 77 | 366.716 | 18,055.928089 | 0 |
2020-10-15 03:34:00 | 48.896 | 49.293 | 48.828 | 49.271 | 84.568 | 2020-10-15 03:34:59.999 | 4,144.994574 | 36 | 80.891 | 3,964.676172 | 0 |
2020-10-15 03:35:00 | 49.172 | 49.274 | 48.5 | 49.064 | 289.391 | 2020-10-15 03:35:59.999 | 14,125.673449 | 69 | 95.746 | 4,691.865918 | 0 |
2020-10-15 03:36:00 | 49.092 | 49.261 | 49.063 | 49.124 | 67.939 | 2020-10-15 03:36:59.999 | 3,344.205917 | 27 | 61.016 | 3,004.399515 | 0 |
2020-10-15 03:37:00 | 49.009 | 49.009 | 48.843 | 48.846 | 40.758 | 2020-10-15 03:37:59.999 | 1,992.464743 | 16 | 21.068 | 1,030.136646 | 0 |
2020-10-15 03:38:00 | 48.844 | 48.899 | 48.214 | 48.799 | 64.211 | 2020-10-15 03:38:59.999 | 3,121.023495 | 25 | 4.275 | 208.714369 | 0 |
2020-10-15 03:39:00 | 48.645 | 48.655 | 48.644 | 48.644 | 58.741 | 2020-10-15 03:39:59.999 | 2,857.790766 | 7 | 23.46 | 1,141.24111 | 0 |
2020-10-15 03:40:00 | 48.648 | 48.785 | 48.647 | 48.785 | 41.46 | 2020-10-15 03:40:59.999 | 2,018.878338 | 6 | 14.4 | 702.490195 | 0 |
2020-10-15 03:41:00 | 48.65 | 48.78 | 48.65 | 48.78 | 36.612 | 2020-10-15 03:41:59.999 | 1,784.81324 | 10 | 18.41 | 897.33672 | 0 |
2020-10-15 03:42:00 | 48.655 | 48.773 | 48.2 | 48.2 | 417.902 | 2020-10-15 03:42:59.999 | 20,316.536714 | 45 | 75.874 | 3,691.438421 | 0 |
2020-10-15 03:43:00 | 48.397 | 48.397 | 48.2 | 48.2 | 35.07 | 2020-10-15 03:43:59.999 | 1,691.130783 | 13 | 1 | 48.397 | 0 |
2020-10-15 03:44:00 | 48.2 | 48.2 | 47.9 | 48.032 | 37.84 | 2020-10-15 03:44:59.999 | 1,816.995643 | 20 | 8.454 | 405.73062 | 0 |
2020-10-15 03:45:00 | 48.031 | 48.032 | 47.7 | 47.7 | 82.201 | 2020-10-15 03:45:59.999 | 3,936.385365 | 24 | 18.761 | 900.587717 | 0 |
2020-10-15 03:46:00 | 47.736 | 47.769 | 47.25 | 47.251 | 126.824 | 2020-10-15 03:46:59.999 | 6,029.474622 | 35 | 69.478 | 3,304.949952 | 0 |
2020-10-15 03:47:00 | 47.396 | 47.6 | 47.396 | 47.598 | 59.485 | 2020-10-15 03:47:59.999 | 2,822.039886 | 19 | 57.35 | 2,720.781454 | 0 |
2020-10-15 03:48:00 | 47.477 | 47.525 | 47.389 | 47.474 | 57.155 | 2020-10-15 03:48:59.999 | 2,712.968013 | 22 | 22.036 | 1,045.873588 | 0 |
2020-10-15 03:49:00 | 47.474 | 47.6 | 47.357 | 47.6 | 41.69 | 2020-10-15 03:49:59.999 | 1,983.523777 | 28 | 36.378 | 1,731.229472 | 0 |
2020-10-15 03:50:00 | 47.543 | 47.599 | 47.149 | 47.599 | 279.85 | 2020-10-15 03:50:59.999 | 13,239.629353 | 42 | 145.507 | 6,894.5219 | 0 |
2020-10-15 03:51:00 | 47.181 | 47.327 | 47.146 | 47.155 | 109.473 | 2020-10-15 03:51:59.999 | 5,171.236287 | 30 | 78.676 | 3,717.705728 | 0 |
2020-10-15 03:52:00 | 47.156 | 47.3 | 47.155 | 47.3 | 80.282 | 2020-10-15 03:52:59.999 | 3,790.120675 | 23 | 59.332 | 2,802.157814 | 0 |
2020-10-15 03:53:00 | 47.184 | 47.33 | 47.159 | 47.311 | 184.28 | 2020-10-15 03:53:59.999 | 8,707.475871 | 38 | 137.424 | 6,496.055778 | 0 |
2020-10-15 03:54:00 | 47.311 | 47.72 | 47.311 | 47.68 | 239.605 | 2020-10-15 03:54:59.999 | 11,384.659577 | 30 | 224.836 | 10,682.799196 | 0 |
2020-10-15 03:55:00 | 47.675 | 47.675 | 47.334 | 47.383 | 43.423 | 2020-10-15 03:55:59.999 | 2,065.663634 | 23 | 14.176 | 673.185405 | 0 |
2020-10-15 03:56:00 | 47.361 | 47.383 | 47.105 | 47.299 | 147.432 | 2020-10-15 03:56:59.999 | 6,961.220626 | 34 | 79.499 | 3,752.436221 | 0 |
2020-10-15 03:57:00 | 47.3 | 47.324 | 46.539 | 46.956 | 207.648 | 2020-10-15 03:57:59.999 | 9,736.410342 | 50 | 60.468 | 2,846.94954 | 0 |
2020-10-15 03:58:00 | 46.931 | 46.964 | 46.437 | 46.437 | 33.078 | 2020-10-15 03:58:59.999 | 1,542.65072 | 21 | 3.7 | 173.702578 | 0 |
2020-10-15 03:59:00 | 46.529 | 47.099 | 46.5 | 47.099 | 182.307 | 2020-10-15 03:59:59.999 | 8,530.880937 | 36 | 157.436 | 7,371.962886 | 0 |
2020-10-15 04:00:00 | 47.097 | 47.514 | 47.097 | 47.097 | 79.24 | 2020-10-15 04:00:59.999 | 3,741.068469 | 42 | 19.107 | 905.344126 | 0 |
2020-10-15 04:01:00 | 47.1 | 47.1 | 47.097 | 47.097 | 15.985 | 2020-10-15 04:01:59.999 | 752.865187 | 7 | 0 | 0 | 0 |
2020-10-15 04:02:00 | 47.098 | 47.1 | 47.098 | 47.1 | 7.441 | 2020-10-15 04:02:59.999 | 350.45944 | 2 | 0 | 0 | 0 |
2020-10-15 04:03:00 | 47.139 | 47.793 | 46.531 | 46.96 | 465.617 | 2020-10-15 04:03:59.999 | 22,015.415822 | 67 | 258.269 | 12,275.826914 | 0 |
2020-10-15 04:04:00 | 47.003 | 47.821 | 47.003 | 47.333 | 56.901 | 2020-10-15 04:04:59.999 | 2,706.374277 | 12 | 50.921 | 2,423.375114 | 0 |
2020-10-15 04:05:00 | 47.333 | 47.333 | 47.333 | 47.333 | 0.005 | 2020-10-15 04:05:59.999 | 0.236665 | 1 | 0 | 0 | 0 |
2020-10-15 04:06:00 | 47.188 | 47.28 | 46.959 | 46.959 | 27.547 | 2020-10-15 04:06:59.999 | 1,298.738179 | 20 | 7.492 | 354.166473 | 0 |
2020-10-15 04:07:00 | 46.96 | 46.96 | 46.96 | 46.96 | 5.605 | 2020-10-15 04:07:59.999 | 263.2108 | 3 | 0.281 | 13.19576 | 0 |
2020-10-15 04:08:00 | 47.068 | 47.916 | 46.876 | 46.876 | 36.604 | 2020-10-15 04:08:59.999 | 1,737.550678 | 27 | 29.619 | 1,408.661234 | 0 |
2020-10-15 04:09:00 | 46.989 | 47.37 | 46.978 | 47.153 | 95.454 | 2020-10-15 04:09:59.999 | 4,493.162581 | 29 | 47.217 | 2,225.907705 | 0 |
2020-10-15 04:10:00 | 47.21 | 47.346 | 47.209 | 47.316 | 315.025 | 2020-10-15 04:10:59.999 | 14,885.198911 | 47 | 26.306 | 1,244.742607 | 0 |
2020-10-15 04:11:00 | 47.212 | 47.212 | 47.209 | 47.209 | 44.236 | 2020-10-15 04:11:59.999 | 2,088.403032 | 10 | 17.65 | 833.2918 | 0 |
2020-10-15 04:12:00 | 47.21 | 47.21 | 47.087 | 47.087 | 34.496 | 2020-10-15 04:12:59.999 | 1,627.84944 | 11 | 4.369 | 205.84624 | 0 |
2020-10-15 04:13:00 | 47.195 | 47.196 | 46.158 | 46.894 | 237.162 | 2020-10-15 04:13:59.999 | 11,046.158132 | 99 | 60.384 | 2,832.980217 | 0 |
2020-10-15 04:14:00 | 46.906 | 47.495 | 46.613 | 47.462 | 107.298 | 2020-10-15 04:14:59.999 | 5,021.783794 | 62 | 62.597 | 2,932.006409 | 0 |
2020-10-15 04:15:00 | 47.435 | 47.436 | 47.059 | 47.232 | 7.815 | 2020-10-15 04:15:59.999 | 369.538243 | 7 | 3.355 | 159.146156 | 0 |
2020-10-15 04:16:00 | 46.995 | 47.399 | 46.803 | 46.803 | 38.013 | 2020-10-15 04:16:59.999 | 1,790.341274 | 20 | 21.9 | 1,032.813746 | 0 |
2020-10-15 04:17:00 | 47.346 | 47.347 | 47.346 | 47.346 | 10.72 | 2020-10-15 04:17:59.999 | 507.550597 | 3 | 10.72 | 507.550597 | 0 |
2020-10-15 04:18:00 | 47.346 | 47.538 | 46.9 | 47.537 | 215.323 | 2020-10-15 04:18:59.999 | 10,172.652117 | 62 | 112.215 | 5,306.939303 | 0 |
2020-10-15 04:19:00 | 47.537 | 47.629 | 46.818 | 47.39 | 70.458 | 2020-10-15 04:19:59.999 | 3,327.478011 | 28 | 12.935 | 614.100915 | 0 |
2020-10-15 04:20:00 | 47.438 | 47.648 | 46.551 | 47.218 | 213.175 | 2020-10-15 04:20:59.999 | 9,994.19116 | 61 | 31.147 | 1,467.327196 | 0 |
2020-10-15 04:21:00 | 47.218 | 47.218 | 46.68 | 46.98 | 22.059 | 2020-10-15 04:21:59.999 | 1,035.156381 | 9 | 7.076 | 333.50029 | 0 |
2020-10-15 04:22:00 | 47.055 | 47.218 | 46.904 | 47.218 | 16.773 | 2020-10-15 04:22:59.999 | 789.05809 | 10 | 6.517 | 307.304132 | 0 |
2020-10-15 04:23:00 | 47.101 | 47.759 | 46.916 | 47.64 | 293.318 | 2020-10-15 04:23:59.999 | 13,907.406525 | 68 | 248.968 | 11,809.988762 | 0 |
2020-10-15 04:24:00 | 47.756 | 47.756 | 46.901 | 47.305 | 78.101 | 2020-10-15 04:24:59.999 | 3,687.656888 | 33 | 39.934 | 1,892.124355 | 0 |
2020-10-15 04:25:00 | 47.373 | 47.752 | 46.901 | 47.226 | 45.728 | 2020-10-15 04:25:59.999 | 2,162.058817 | 22 | 14.859 | 705.208996 | 0 |
2020-10-15 04:26:00 | 47.345 | 47.757 | 47.14 | 47.525 | 18.319 | 2020-10-15 04:26:59.999 | 868.911905 | 14 | 6.751 | 319.774189 | 0 |
2020-10-15 04:27:00 | 47.529 | 47.529 | 47.525 | 47.525 | 1.67 | 2020-10-15 04:27:59.999 | 79.373402 | 2 | 0 | 0 | 0 |
2020-10-15 04:28:00 | 47.62 | 47.624 | 47.111 | 47.491 | 21.865 | 2020-10-15 04:28:59.999 | 1,036.032213 | 20 | 4.775 | 226.85605 | 0 |
2020-10-15 04:29:00 | 47.491 | 47.491 | 47.389 | 47.39 | 15.741 | 2020-10-15 04:29:59.999 | 746.376308 | 6 | 4.082 | 193.858262 | 0 |
2020-10-15 04:30:00 | 47.39 | 47.39 | 47.389 | 47.389 | 2.82 | 2020-10-15 04:30:59.999 | 133.63778 | 2 | 0 | 0 | 0 |
2020-10-15 04:31:00 | 47.389 | 47.489 | 47.111 | 47.111 | 31.12 | 2020-10-15 04:31:59.999 | 1,471.692243 | 17 | 12.576 | 596.62071 | 0 |
2020-10-15 04:32:00 | 47.274 | 47.274 | 47.213 | 47.214 | 8.63 | 2020-10-15 04:32:59.999 | 407.476879 | 5 | 8.63 | 407.476879 | 0 |
2020-10-15 04:33:00 | 47.39 | 47.391 | 47.111 | 47.111 | 4.719 | 2020-10-15 04:33:59.999 | 223.279482 | 5 | 0 | 0 | 0 |
2020-10-15 04:34:00 | 47.127 | 47.127 | 46.731 | 46.732 | 145.449 | 2020-10-15 04:34:59.999 | 6,806.71411 | 30 | 0 | 0 | 0 |
2020-10-15 04:35:00 | 46.867 | 46.867 | 46.777 | 46.867 | 61.839 | 2020-10-15 04:35:59.999 | 2,892.996724 | 9 | 57.951 | 2,711.125287 | 0 |
2020-10-15 04:36:00 | 46.85 | 47.151 | 46.778 | 46.952 | 53.752 | 2020-10-15 04:36:59.999 | 2,517.69918 | 14 | 34.135 | 1,599.425649 | 0 |
2020-10-15 04:37:00 | 47.028 | 47.49 | 46.892 | 47.089 | 291.241 | 2020-10-15 04:37:59.999 | 13,794.321581 | 90 | 179.043 | 8,468.040336 | 0 |
2020-10-15 04:38:00 | 47.089 | 47.089 | 46.778 | 47 | 44.182 | 2020-10-15 04:38:59.999 | 2,074.027859 | 24 | 15.873 | 746.791181 | 0 |
2020-10-15 04:39:00 | 47.083 | 47.084 | 47.001 | 47.001 | 13.847 | 2020-10-15 04:39:59.999 | 651.349432 | 5 | 6.371 | 299.969956 | 0 |