Search is not available for this dataset
Open time
int64 1,606B
1,743B
| Open
float64 0.18
109k
| High
float64 0.19
110k
| Low
float64 0.17
109k
| Close
float64 0.18
109k
| Volume
float64 0
3.85B
| Close time
int64 1,606B
1,743B
| Quote asset volume
float64 0
14.3B
| Number of trades
int64 0
2.87M
| Taker buy base asset volume
float64 0
1.9B
| Taker buy quote asset volume
float64 0
7.22B
| Ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
1,612,404,000,000 | 9.438 | 9.449 | 9.337 | 9.349 | 52,753.09 | 1,612,404,899,999 | 495,546.65194 | 2,105 | 17,601.66 | 165,503.19031 | 0 |
1,612,404,900,000 | 9.352 | 9.363 | 9.121 | 9.179 | 149,220.15 | 1,612,405,799,999 | 1,379,239.39784 | 3,033 | 36,585.12 | 338,353.865 | 0 |
1,612,405,800,000 | 9.178 | 9.26 | 9.169 | 9.233 | 39,621.68 | 1,612,406,699,999 | 365,565.49723 | 1,203 | 24,335.9 | 224,508.68593 | 0 |
1,612,406,700,000 | 9.239 | 9.256 | 9.217 | 9.255 | 17,671.93 | 1,612,407,599,999 | 163,235.32981 | 676 | 9,184.55 | 84,863.15312 | 0 |
1,612,407,600,000 | 9.256 | 9.274 | 9.15 | 9.17 | 63,672.7 | 1,612,408,499,999 | 586,012.54912 | 1,235 | 22,144.17 | 203,871.36576 | 0 |
1,612,408,500,000 | 9.17 | 9.183 | 9.106 | 9.162 | 43,488.98 | 1,612,409,399,999 | 397,596.61163 | 1,310 | 18,402.25 | 168,347.64272 | 0 |
1,612,409,400,000 | 9.157 | 9.244 | 9.145 | 9.145 | 54,045.28 | 1,612,410,299,999 | 497,386.56643 | 1,457 | 18,850.66 | 173,558.88714 | 0 |
1,612,410,300,000 | 9.146 | 9.177 | 8.953 | 9.055 | 132,930.2 | 1,612,411,199,999 | 1,200,847.39376 | 3,375 | 44,972.26 | 406,697.16488 | 0 |
1,612,411,200,000 | 9.058 | 9.121 | 9.013 | 9.112 | 35,099.48 | 1,612,412,099,999 | 318,787.96018 | 1,287 | 23,713.27 | 215,421.8904 | 0 |
1,612,412,100,000 | 9.105 | 9.17 | 9.084 | 9.159 | 33,393.86 | 1,612,412,999,999 | 304,915.16656 | 1,025 | 19,672.76 | 179,786.55819 | 0 |
1,612,413,000,000 | 9.164 | 9.189 | 9.13 | 9.171 | 21,144.72 | 1,612,413,899,999 | 193,641.85981 | 809 | 10,885.07 | 99,735.46464 | 0 |
1,612,413,900,000 | 9.17 | 9.217 | 9.16 | 9.177 | 26,227.15 | 1,612,414,799,999 | 240,974.86866 | 1,007 | 12,451.08 | 114,437.3104 | 0 |
1,612,414,800,000 | 9.177 | 9.194 | 9.116 | 9.165 | 28,083.03 | 1,612,415,699,999 | 257,065.54734 | 1,021 | 9,133 | 83,659.45595 | 0 |
1,612,415,700,000 | 9.165 | 9.181 | 9.12 | 9.152 | 15,485.68 | 1,612,416,599,999 | 141,687.60792 | 761 | 4,773.24 | 43,669.12396 | 0 |
1,612,416,600,000 | 9.153 | 9.16 | 9.063 | 9.132 | 44,743.82 | 1,612,417,499,999 | 407,611.99459 | 1,114 | 15,187.64 | 138,544.38985 | 0 |
1,612,417,500,000 | 9.136 | 9.152 | 9.108 | 9.119 | 37,432.2 | 1,612,418,399,999 | 341,659.52412 | 669 | 7,259.61 | 66,327.06496 | 0 |
1,612,418,400,000 | 9.118 | 9.132 | 9.06 | 9.107 | 25,683.67 | 1,612,419,299,999 | 233,478.03071 | 940 | 7,061.21 | 64,261.89975 | 0 |
1,612,419,300,000 | 9.103 | 9.135 | 9.076 | 9.126 | 16,292.52 | 1,612,420,199,999 | 148,545.89089 | 625 | 9,302.72 | 84,853.14488 | 0 |
1,612,420,200,000 | 9.126 | 9.195 | 9.093 | 9.195 | 24,673.16 | 1,612,421,099,999 | 225,418.53461 | 984 | 17,359.47 | 158,694.07959 | 0 |
1,612,421,100,000 | 9.195 | 9.209 | 9.16 | 9.188 | 28,596.69 | 1,612,421,999,999 | 262,779.30967 | 817 | 11,674.14 | 107,302.994 | 0 |
1,612,422,000,000 | 9.191 | 9.207 | 9.149 | 9.18 | 14,273.1 | 1,612,422,899,999 | 131,072.28302 | 602 | 5,476.87 | 50,305.47212 | 0 |
1,612,422,900,000 | 9.183 | 9.244 | 9.169 | 9.223 | 22,770.71 | 1,612,423,799,999 | 209,537.75291 | 1,015 | 16,618.4 | 152,993.09415 | 0 |
1,612,423,800,000 | 9.223 | 9.262 | 9.205 | 9.222 | 41,741.39 | 1,612,424,699,999 | 385,702.41101 | 1,414 | 26,134.68 | 241,575.4459 | 0 |
1,612,424,700,000 | 9.217 | 9.264 | 9.201 | 9.21 | 51,339.18 | 1,612,425,599,999 | 474,196.46845 | 1,795 | 25,376.25 | 234,532.66284 | 0 |
1,612,425,600,000 | 9.213 | 9.235 | 9.137 | 9.15 | 50,000.35 | 1,612,426,499,999 | 458,770.31374 | 2,655 | 17,507.73 | 160,723.0866 | 0 |
1,612,426,500,000 | 9.151 | 9.203 | 9.119 | 9.157 | 106,613.71 | 1,612,427,399,999 | 975,706.79146 | 2,389 | 54,639.38 | 500,286.97143 | 0 |
1,612,427,400,000 | 9.159 | 9.16 | 9.097 | 9.119 | 51,457.72 | 1,612,428,299,999 | 469,791.04799 | 1,165 | 19,949.5 | 182,089.71226 | 0 |
1,612,428,300,000 | 9.119 | 9.128 | 8.85 | 8.855 | 117,202.43 | 1,612,429,199,999 | 1,053,804.71362 | 3,891 | 24,961.1 | 225,836.69659 | 0 |
1,612,429,200,000 | 8.864 | 8.973 | 8.782 | 8.881 | 210,947.04 | 1,612,430,099,999 | 1,874,531.0148 | 6,510 | 94,538.5 | 840,673.56836 | 0 |
1,612,430,100,000 | 8.876 | 8.978 | 8.869 | 8.942 | 103,360.23 | 1,612,430,999,999 | 921,896.51214 | 2,780 | 55,296.8 | 493,371.44618 | 0 |
1,612,431,000,000 | 8.94 | 9.056 | 8.88 | 9.002 | 116,568.85 | 1,612,431,899,999 | 1,046,173.65637 | 3,246 | 65,434.41 | 587,835.20199 | 0 |
1,612,431,900,000 | 9.005 | 9.09 | 8.94 | 9.073 | 63,638.19 | 1,612,432,799,999 | 575,034.0555 | 2,131 | 33,854.92 | 306,192.44254 | 0 |
1,612,432,800,000 | 9.072 | 9.15 | 9.003 | 9.141 | 55,236.19 | 1,612,433,699,999 | 502,255.49161 | 2,457 | 32,277.47 | 293,873.99922 | 0 |
1,612,433,700,000 | 9.14 | 9.19 | 9.029 | 9.121 | 71,930.39 | 1,612,434,599,999 | 654,546.0574 | 2,579 | 28,638.19 | 260,844.98122 | 0 |
1,612,434,600,000 | 9.118 | 9.148 | 9.098 | 9.128 | 49,593.58 | 1,612,435,499,999 | 452,416.92851 | 1,307 | 25,447.44 | 232,066.4471 | 0 |
1,612,435,500,000 | 9.129 | 9.196 | 9.12 | 9.177 | 48,412.25 | 1,612,436,399,999 | 443,789.7846 | 1,531 | 20,718.65 | 189,992.15439 | 0 |
1,612,436,400,000 | 9.173 | 9.176 | 9.054 | 9.092 | 37,404.48 | 1,612,437,299,999 | 340,794.86594 | 1,317 | 14,398.6 | 131,167.19839 | 0 |
1,612,437,300,000 | 9.092 | 9.14 | 9.069 | 9.101 | 22,272.39 | 1,612,438,199,999 | 202,744.3871 | 1,069 | 12,098.78 | 110,147.81017 | 0 |
1,612,438,200,000 | 9.093 | 9.11 | 9.058 | 9.073 | 12,934.57 | 1,612,439,099,999 | 117,558.7758 | 684 | 4,904.25 | 44,599.00292 | 0 |
1,612,439,100,000 | 9.072 | 9.084 | 8.959 | 8.967 | 48,008.91 | 1,612,439,999,999 | 432,833.38605 | 1,518 | 15,169.73 | 136,885.33935 | 0 |
1,612,440,000,000 | 8.967 | 9.02 | 8.905 | 9.002 | 60,728.96 | 1,612,440,899,999 | 544,926.15987 | 1,731 | 27,718.54 | 248,914.2191 | 0 |
1,612,440,900,000 | 8.997 | 9.09 | 8.993 | 9.076 | 29,986.29 | 1,612,441,799,999 | 271,128.83241 | 1,005 | 17,312.09 | 156,694.59069 | 0 |
1,612,441,800,000 | 9.073 | 9.085 | 8.954 | 9.072 | 61,439.05 | 1,612,442,699,999 | 554,391.55682 | 1,866 | 32,158.98 | 290,346.03841 | 0 |
1,612,442,700,000 | 9.075 | 9.082 | 9.041 | 9.07 | 26,995.21 | 1,612,443,599,999 | 244,655.45023 | 795 | 8,645.61 | 78,385.06398 | 0 |
1,612,443,600,000 | 9.069 | 9.094 | 8.994 | 9.009 | 39,821.39 | 1,612,444,499,999 | 360,315.51593 | 1,530 | 20,307.14 | 183,954.73165 | 0 |
1,612,444,500,000 | 9.009 | 9.022 | 8.937 | 8.95 | 55,194.87 | 1,612,445,399,999 | 494,922.93173 | 1,579 | 17,643.63 | 158,296.86014 | 0 |
1,612,445,400,000 | 8.947 | 9.015 | 8.922 | 8.985 | 34,436.13 | 1,612,446,299,999 | 308,755.07262 | 1,337 | 22,048.07 | 197,691.12105 | 0 |
1,612,446,300,000 | 8.989 | 9.059 | 8.952 | 9.009 | 68,192.93 | 1,612,447,199,999 | 614,302.96679 | 1,904 | 34,228.56 | 308,672.1086 | 0 |
1,612,447,200,000 | 9.013 | 9.014 | 8.965 | 8.996 | 28,486.28 | 1,612,448,099,999 | 255,976.73715 | 864 | 9,361.51 | 84,152.85468 | 0 |
1,612,448,100,000 | 8.995 | 9.024 | 8.972 | 9.004 | 35,446.5 | 1,612,448,999,999 | 318,772.27996 | 1,112 | 10,211.99 | 91,870.5282 | 0 |
1,612,449,000,000 | 8.998 | 9.008 | 8.909 | 8.934 | 40,794.8 | 1,612,449,899,999 | 365,520.16414 | 1,215 | 18,753.35 | 168,111.4935 | 0 |
1,612,449,900,000 | 8.928 | 8.94 | 8.758 | 8.816 | 114,494.87 | 1,612,450,799,999 | 1,011,083.18021 | 3,625 | 49,645.28 | 438,383.845 | 0 |
1,612,450,800,000 | 8.815 | 8.874 | 8.75 | 8.788 | 74,922.87 | 1,612,451,699,999 | 660,961.46816 | 2,064 | 43,571.05 | 384,824.70004 | 0 |
1,612,451,700,000 | 8.787 | 8.822 | 8.645 | 8.722 | 136,244.79 | 1,612,452,599,999 | 1,188,048.39785 | 4,852 | 40,994.74 | 357,666.01515 | 0 |
1,612,452,600,000 | 8.721 | 8.817 | 8.719 | 8.813 | 38,012.96 | 1,612,453,499,999 | 333,765.90605 | 1,598 | 21,259.82 | 186,650.57366 | 0 |
1,612,453,500,000 | 8.806 | 8.839 | 8.781 | 8.802 | 44,730.68 | 1,612,454,399,999 | 394,096.74336 | 1,167 | 21,252.68 | 187,321.68341 | 0 |
1,612,454,400,000 | 8.81 | 8.844 | 8.754 | 8.827 | 55,170.88 | 1,612,455,299,999 | 485,458.385 | 1,418 | 16,605.72 | 146,369.82673 | 0 |
1,612,455,300,000 | 8.827 | 8.937 | 8.815 | 8.937 | 50,320.18 | 1,612,456,199,999 | 447,186.91456 | 1,762 | 25,736.31 | 228,740.18785 | 0 |
1,612,456,200,000 | 8.937 | 9.014 | 8.924 | 9.01 | 50,393.49 | 1,612,457,099,999 | 452,274.05813 | 1,778 | 30,675.73 | 275,310.23525 | 0 |
1,612,457,100,000 | 9.011 | 9.09 | 9.01 | 9.09 | 45,730.91 | 1,612,457,999,999 | 414,230.24586 | 1,647 | 22,226.34 | 201,293.42437 | 0 |
1,612,458,000,000 | 9.088 | 9.166 | 9.086 | 9.165 | 43,977.68 | 1,612,458,899,999 | 401,456.80916 | 1,788 | 20,147.01 | 183,930.89204 | 0 |
1,612,458,900,000 | 9.163 | 9.19 | 9.13 | 9.17 | 46,797.62 | 1,612,459,799,999 | 429,024.07006 | 1,239 | 21,623.3 | 198,318.2687 | 0 |
1,612,459,800,000 | 9.168 | 9.21 | 9.157 | 9.174 | 51,858.94 | 1,612,460,699,999 | 476,003.82319 | 1,923 | 22,146.11 | 203,392.61653 | 0 |
1,612,460,700,000 | 9.169 | 9.181 | 9.141 | 9.169 | 47,058.58 | 1,612,461,599,999 | 431,149.67906 | 1,257 | 15,399.06 | 141,149.10811 | 0 |
1,612,461,600,000 | 9.166 | 9.171 | 9.14 | 9.165 | 21,470 | 1,612,462,499,999 | 196,530.75378 | 883 | 8,802.3 | 80,602.08706 | 0 |
1,612,462,500,000 | 9.165 | 9.233 | 9.159 | 9.225 | 44,359.63 | 1,612,463,399,999 | 408,334.15504 | 1,653 | 26,510.87 | 244,073.81554 | 0 |
1,612,463,400,000 | 9.228 | 9.241 | 9.176 | 9.189 | 39,885.87 | 1,612,464,299,999 | 367,319.27355 | 1,386 | 18,353.71 | 169,167.3374 | 0 |
1,612,464,300,000 | 9.191 | 9.263 | 9.179 | 9.254 | 33,421.17 | 1,612,465,199,999 | 308,086.98991 | 1,093 | 13,625.21 | 125,699.73129 | 0 |
1,612,465,200,000 | 9.257 | 9.292 | 9.179 | 9.224 | 50,032.07 | 1,612,466,099,999 | 462,558.77743 | 1,655 | 20,648.99 | 190,994.41486 | 0 |
1,612,466,100,000 | 9.23 | 9.247 | 9.19 | 9.21 | 17,671.36 | 1,612,466,999,999 | 162,749.58643 | 1,100 | 9,210.31 | 84,857.49926 | 0 |
1,612,467,000,000 | 9.21 | 9.249 | 9.188 | 9.214 | 15,501.01 | 1,612,467,899,999 | 142,883.43878 | 1,475 | 6,270.66 | 57,801.03869 | 0 |
1,612,467,900,000 | 9.214 | 9.259 | 9.202 | 9.246 | 15,137.19 | 1,612,468,799,999 | 139,901.60064 | 1,918 | 7,487.5 | 69,203.97902 | 0 |
1,612,468,800,000 | 9.243 | 9.268 | 9.21 | 9.265 | 29,819 | 1,612,469,699,999 | 275,747.84082 | 1,293 | 12,596.17 | 116,522.43809 | 0 |
1,612,469,700,000 | 9.264 | 9.279 | 9.231 | 9.241 | 19,823.85 | 1,612,470,599,999 | 183,391.33136 | 1,334 | 9,245.84 | 85,542.85955 | 0 |
1,612,470,600,000 | 9.235 | 9.28 | 9.194 | 9.236 | 30,911.73 | 1,612,471,499,999 | 285,769.50985 | 1,043 | 11,730.8 | 108,534.4185 | 0 |
1,612,471,500,000 | 9.23 | 9.361 | 9.207 | 9.353 | 53,767.47 | 1,612,472,399,999 | 498,940.76503 | 3,681 | 31,257.07 | 290,257.03309 | 0 |
1,612,472,400,000 | 9.353 | 9.376 | 9.281 | 9.314 | 61,923.24 | 1,612,473,299,999 | 576,707.62937 | 2,738 | 29,905.11 | 278,636.78753 | 0 |
1,612,473,300,000 | 9.312 | 9.328 | 9.241 | 9.251 | 35,489.78 | 1,612,474,199,999 | 329,285.19467 | 1,286 | 9,213 | 85,573.36501 | 0 |
1,612,474,200,000 | 9.253 | 9.282 | 9.242 | 9.269 | 8,212.14 | 1,612,475,099,999 | 76,096.54595 | 574 | 4,312.02 | 39,956.35463 | 0 |
1,612,475,100,000 | 9.268 | 9.279 | 9.236 | 9.277 | 11,452.47 | 1,612,475,999,999 | 106,000.97439 | 602 | 4,608.8 | 42,679.08176 | 0 |
1,612,476,000,000 | 9.277 | 9.284 | 9.197 | 9.197 | 24,914.5 | 1,612,476,899,999 | 229,974.46328 | 959 | 3,772.21 | 34,898.93851 | 0 |
1,612,476,900,000 | 9.197 | 9.2 | 8.99 | 9.056 | 84,007.01 | 1,612,477,799,999 | 763,275.81417 | 3,168 | 30,392.5 | 275,578.53125 | 0 |
1,612,477,800,000 | 9.059 | 9.16 | 9.001 | 9.15 | 65,612.33 | 1,612,478,699,999 | 596,365.45568 | 2,449 | 35,872.88 | 326,228.89717 | 0 |
1,612,478,700,000 | 9.15 | 9.167 | 9.086 | 9.157 | 17,712.07 | 1,612,479,599,999 | 161,736.15924 | 776 | 9,965.59 | 90,964.95271 | 0 |
1,612,479,600,000 | 9.159 | 9.203 | 9.149 | 9.187 | 28,132.24 | 1,612,480,499,999 | 258,281.36435 | 1,100 | 13,855.79 | 127,278.38988 | 0 |
1,612,480,500,000 | 9.182 | 9.298 | 9.175 | 9.292 | 28,600.65 | 1,612,481,399,999 | 264,699.33361 | 1,462 | 19,650.17 | 181,832.38964 | 0 |
1,612,481,400,000 | 9.292 | 9.332 | 9.226 | 9.306 | 43,528.18 | 1,612,482,299,999 | 403,812.75997 | 1,683 | 25,364.83 | 235,461.56744 | 0 |
1,612,482,300,000 | 9.31 | 9.313 | 9.164 | 9.169 | 70,495.64 | 1,612,483,199,999 | 650,628.1032 | 1,897 | 24,567.31 | 226,416.78465 | 0 |
1,612,483,200,000 | 9.17 | 9.248 | 9.018 | 9.115 | 86,417.43 | 1,612,484,099,999 | 789,596.152 | 2,542 | 27,420.54 | 250,825.31217 | 0 |
1,612,484,100,000 | 9.119 | 9.275 | 9.105 | 9.259 | 50,350.13 | 1,612,484,999,999 | 462,831.55387 | 1,790 | 34,114.81 | 313,197.12545 | 0 |
1,612,485,000,000 | 9.259 | 9.401 | 9.258 | 9.392 | 71,212.86 | 1,612,485,899,999 | 665,792.78183 | 3,389 | 35,584.67 | 332,826.35335 | 0 |
1,612,485,900,000 | 9.392 | 9.518 | 9.371 | 9.398 | 113,899.82 | 1,612,486,799,999 | 1,075,689.56718 | 4,806 | 53,604.56 | 506,526.8969 | 0 |
1,612,486,800,000 | 9.399 | 9.42 | 9.364 | 9.409 | 42,020.81 | 1,612,487,699,999 | 394,889.72452 | 1,389 | 22,553.07 | 212,030.25599 | 0 |
1,612,487,700,000 | 9.413 | 9.431 | 9.364 | 9.368 | 16,707.79 | 1,612,488,599,999 | 156,987.70403 | 789 | 7,015.99 | 65,922.43216 | 0 |
1,612,488,600,000 | 9.368 | 9.412 | 9.303 | 9.332 | 29,263.81 | 1,612,489,499,999 | 273,735.47975 | 1,284 | 11,256.59 | 105,351.79376 | 0 |
1,612,489,500,000 | 9.333 | 9.334 | 9.269 | 9.274 | 15,470.83 | 1,612,490,399,999 | 143,778.47373 | 762 | 5,200.9 | 48,368.80625 | 0 |
1,612,490,400,000 | 9.271 | 9.347 | 9.265 | 9.34 | 16,875.98 | 1,612,491,299,999 | 157,015.62192 | 830 | 10,934.59 | 101,779.43574 | 0 |
1,612,491,300,000 | 9.344 | 9.465 | 9.322 | 9.453 | 38,664.87 | 1,612,492,199,999 | 362,692.67384 | 3,617 | 26,419.77 | 247,999.82233 | 0 |
1,612,492,200,000 | 9.453 | 9.487 | 9.424 | 9.478 | 39,809.27 | 1,612,493,099,999 | 376,418.32393 | 1,889 | 23,088.89 | 218,353.37523 | 0 |
1,612,493,100,000 | 9.474 | 9.534 | 9.462 | 9.525 | 29,185.89 | 1,612,493,999,999 | 277,085.80013 | 2,790 | 12,623.09 | 119,901.13839 | 0 |
Subsets and Splits