timestamp
stringlengths 19
19
| open
float64 2.83k
109k
| high
float64 2.83k
110k
| low
float64 2.82k
109k
| close
float64 2.82k
109k
| volume
float64 0
5.88k
| close_time
int64 1,503B
1,738B
| quote_av
float64 0
260M
| trades
int64 0
150k
| tb_base_av
float64 0
3.54k
| tb_quote_av
float64 0
100M
| ignore
float64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17 09:00:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,459,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:01:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,519,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:02:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,579,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:03:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,639,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:04:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,699,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:05:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,759,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:06:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,819,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:07:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,879,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:08:00 | 4,360.69 | 4,360.69 | 4,360.69 | 4,360.69 | 0 | 1,502,960,939,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:09:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.006296 | 1,502,960,999,999 | 27.45056 | 1 | 0.006296 | 27.45056 | 0 |
2017-08-17 09:10:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,059,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:11:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,119,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:12:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,179,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:13:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,239,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:14:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,299,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:15:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,359,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:16:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,419,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:17:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.21 | 1,502,961,479,999 | 915.6 | 1 | 0.21 | 915.6 | 0 |
2017-08-17 09:18:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.310001 | 1,502,961,539,999 | 1,351.60436 | 2 | 0.310001 | 1,351.60436 | 0 |
2017-08-17 09:19:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,599,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:20:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.320002 | 1,502,961,659,999 | 1,395.20872 | 2 | 0.320002 | 1,395.20872 | 0 |
2017-08-17 09:21:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.540001 | 1,502,961,719,999 | 2,354.40436 | 1 | 0.540001 | 2,354.40436 | 0 |
2017-08-17 09:22:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,779,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:23:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,839,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:24:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,899,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:25:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,961,959,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:26:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,962,019,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:27:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,962,079,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:28:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0 | 1,502,962,139,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:29:00 | 4,360 | 4,360 | 4,360 | 4,360 | 0.908701 | 1,502,962,199,999 | 3,961.93636 | 3 | 0.908701 | 3,961.93636 | 0 |
2017-08-17 09:30:00 | 4,360 | 4,377.85 | 4,360 | 4,377.85 | 2.499913 | 1,502,962,259,999 | 10,913.899584 | 6 | 2.499913 | 10,913.899584 | 0 |
2017-08-17 09:31:00 | 4,377.85 | 4,400 | 4,377.85 | 4,400 | 1.58607 | 1,502,962,319,999 | 6,954.65155 | 3 | 1.58607 | 6,954.65155 | 0 |
2017-08-17 09:32:00 | 4,405.44 | 4,408.35 | 4,400 | 4,408.35 | 2.803352 | 1,502,962,379,999 | 12,354.934763 | 9 | 2.298129 | 10,130.956977 | 0 |
2017-08-17 09:33:00 | 4,408.35 | 4,408.35 | 4,408.35 | 4,408.35 | 0.834573 | 1,502,962,439,999 | 3,679.089885 | 3 | 0.834573 | 3,679.089885 | 0 |
2017-08-17 09:34:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0.197755 | 1,502,962,499,999 | 879.175224 | 1 | 0.197755 | 879.175224 | 0 |
2017-08-17 09:35:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0.4016 | 1,502,962,559,999 | 1,785.425248 | 1 | 0.4016 | 1,785.425248 | 0 |
2017-08-17 09:36:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0 | 1,502,962,619,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:37:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0 | 1,502,962,679,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:38:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0.009597 | 1,502,962,739,999 | 42.666151 | 1 | 0.009597 | 42.666151 | 0 |
2017-08-17 09:39:00 | 4,445.78 | 4,445.78 | 4,445.78 | 4,445.78 | 0 | 1,502,962,799,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:40:00 | 4,445 | 4,445 | 4,445 | 4,445 | 0.06674 | 1,502,962,859,999 | 296.6593 | 1 | 0.06674 | 296.6593 | 0 |
2017-08-17 09:41:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0.0112 | 1,502,962,919,999 | 49.688912 | 1 | 0.0112 | 49.688912 | 0 |
2017-08-17 09:42:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0 | 1,502,962,979,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:43:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0 | 1,502,963,039,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:44:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0 | 1,502,963,099,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:45:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0 | 1,502,963,159,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:46:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0.025467 | 1,502,963,219,999 | 113.175348 | 2 | 0.025467 | 113.175348 | 0 |
2017-08-17 09:47:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0.016214 | 1,502,963,279,999 | 72.055016 | 2 | 0.016214 | 72.055016 | 0 |
2017-08-17 09:48:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,339,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:49:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,399,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:50:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,459,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:51:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,519,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:52:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,579,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:53:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,639,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:54:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0.008156 | 1,502,963,699,999 | 36.245264 | 1 | 0.008156 | 36.245264 | 0 |
2017-08-17 09:55:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0.007985 | 1,502,963,759,999 | 35.48534 | 2 | 0.007985 | 35.48534 | 0 |
2017-08-17 09:56:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,819,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:57:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,879,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:58:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,939,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 09:59:00 | 4,444 | 4,444 | 4,444 | 4,444 | 0 | 1,502,963,999,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:00:00 | 4,441.1 | 4,441.1 | 4,441.1 | 4,441.1 | 0.790001 | 1,502,964,059,999 | 3,508.473441 | 1 | 0 | 0 | 0 |
2017-08-17 10:01:00 | 4,441.1 | 4,441.1 | 4,441.1 | 4,441.1 | 0 | 1,502,964,119,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:02:00 | 4,441.1 | 4,441.1 | 4,441.1 | 4,441.1 | 0 | 1,502,964,179,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:03:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0.171696 | 1,502,964,239,999 | 761.731021 | 1 | 0 | 0 | 0 |
2017-08-17 10:04:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0.113182 | 1,502,964,299,999 | 502.133075 | 1 | 0 | 0 | 0 |
2017-08-17 10:05:00 | 4,436.51 | 4,436.51 | 4,436.51 | 4,436.51 | 0 | 1,502,964,359,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:06:00 | 4,427.13 | 4,427.13 | 4,400 | 4,400 | 0.530001 | 1,502,964,419,999 | 2,338.208009 | 3 | 0.21 | 924 | 0 |
2017-08-17 10:07:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.003809 | 1,502,964,479,999 | 16.7596 | 1 | 0.003809 | 16.7596 | 0 |
2017-08-17 10:08:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.920409 | 1,502,964,539,999 | 4,049.7996 | 1 | 0.920409 | 4,049.7996 | 0 |
2017-08-17 10:09:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,964,599,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:10:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.001767 | 1,502,964,659,999 | 7.7748 | 1 | 0.001767 | 7.7748 | 0 |
2017-08-17 10:11:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,964,719,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:12:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.050193 | 1,502,964,779,999 | 220.8492 | 1 | 0.050193 | 220.8492 | 0 |
2017-08-17 10:13:00 | 4,400 | 4,400 | 4,400 | 4,400 | 1.90398 | 1,502,964,839,999 | 8,377.512 | 1 | 1.90398 | 8,377.512 | 0 |
2017-08-17 10:14:00 | 4,399.81 | 4,400 | 4,399.81 | 4,400 | 0.174642 | 1,502,964,899,999 | 768.424511 | 2 | 0.174642 | 768.424511 | 0 |
2017-08-17 10:15:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,964,959,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:16:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,965,019,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:17:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,965,079,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:18:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.353101 | 1,502,965,139,999 | 1,553.6444 | 2 | 0.296721 | 1,305.5724 | 0 |
2017-08-17 10:19:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0 | 1,502,965,199,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:20:00 | 4,443 | 4,443 | 4,443 | 4,443 | 0.06403 | 1,502,965,259,999 | 284.48529 | 3 | 0.06403 | 284.48529 | 0 |
2017-08-17 10:21:00 | 4,420 | 4,440 | 4,420 | 4,440 | 0.06732 | 1,502,965,319,999 | 298.33028 | 2 | 0.06732 | 298.33028 | 0 |
2017-08-17 10:22:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0.1302 | 1,502,965,379,999 | 578.088 | 1 | 0.1302 | 578.088 | 0 |
2017-08-17 10:23:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,439,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:24:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,499,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:25:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,559,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:26:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,619,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:27:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,679,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:28:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,739,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:29:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,799,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:30:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,859,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:31:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,919,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:32:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,965,979,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:33:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,966,039,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:34:00 | 4,440 | 4,440 | 4,440 | 4,440 | 0 | 1,502,966,099,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:35:00 | 4,400 | 4,400 | 4,400 | 4,400 | 0.3 | 1,502,966,159,999 | 1,320 | 1 | 0 | 0 | 0 |
2017-08-17 10:36:00 | 4,419 | 4,419 | 4,419 | 4,419 | 0.270001 | 1,502,966,219,999 | 1,193.134419 | 1 | 0.270001 | 1,193.134419 | 0 |
2017-08-17 10:37:00 | 4,419 | 4,419 | 4,419 | 4,419 | 1.420003 | 1,502,966,279,999 | 6,274.993257 | 4 | 1.420003 | 6,274.993257 | 0 |
2017-08-17 10:38:00 | 4,419 | 4,419 | 4,419 | 4,419 | 0 | 1,502,966,339,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 10:39:00 | 4,419 | 4,419 | 4,419 | 4,419 | 0 | 1,502,966,399,999 | 0 | 0 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.