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
1,737,061,200,000
3.29
3.3057
3.24
3.2906
88,999,551.9
1,737,064,799,999
291,745,809.13106
258,507
40,688,022.3
133,385,829.50824
0
1,737,064,800,000
3.2906
3.2977
3.2
3.2231
125,738,691.8
1,737,068,399,999
406,557,667.05665
318,099
54,306,522.1
175,727,533.10666
0
1,737,068,400,000
3.2231
3.2557
3.1644
3.2433
108,364,655.1
1,737,071,999,999
348,032,649.18691
312,880
54,843,746.4
176,296,201.06025
0
1,737,072,000,000
3.2432
3.2906
3.2422
3.2721
93,914,676.3
1,737,075,599,999
307,170,443.30065
268,331
51,118,151.1
167,208,618.80086
0
1,737,075,600,000
3.2721
3.2923
3.2539
3.2791
57,654,692.2
1,737,079,199,999
188,655,623.03597
179,298
28,014,538.4
91,703,941.2935
0
1,737,079,200,000
3.2791
3.3477
3.2768
3.3431
82,570,443
1,737,082,799,999
273,507,505.08567
287,618
46,619,165.6
154,420,062.99997
0
1,737,082,800,000
3.3432
3.3457
3.2936
3.3067
55,945,209.5
1,737,086,399,999
185,636,482.9219
218,742
23,139,891.6
76,805,802.51682
0
1,737,086,400,000
3.3068
3.3177
3.2822
3.3068
44,472,358.5
1,737,089,999,999
146,786,030.53713
148,279
21,287,485.5
70,289,547.66971
0
1,737,090,000,000
3.3069
3.352
3.3068
3.3235
63,936,228.4
1,737,093,599,999
212,861,235.40158
193,844
32,375,774.8
107,794,348.34519
0
1,737,093,600,000
3.3234
3.3422
3.3064
3.34
42,531,436.1
1,737,097,199,999
141,278,772.43429
140,365
20,228,064.5
67,186,886.6282
0
1,737,097,200,000
3.3401
3.3447
3.291
3.3011
57,267,755.6
1,737,100,799,999
190,092,808.52
161,171
26,016,167.8
86,396,717.65823
0
1,737,100,800,000
3.3012
3.3205
3.2308
3.2644
133,657,286.2
1,737,104,399,999
436,434,273.44527
314,394
63,662,628.7
207,925,298.22417
0
1,737,104,400,000
3.2643
3.2806
3.2257
3.2736
70,391,275
1,737,107,999,999
229,164,772.00008
226,131
35,847,910.7
116,770,995.08899
0
1,737,108,000,000
3.2736
3.2999
3.27
3.2908
58,566,987.7
1,737,111,599,999
192,500,031.36971
206,852
30,063,079.8
98,826,163.8489
0
1,737,111,600,000
3.2908
3.3262
3.2847
3.2975
57,720,284.7
1,737,115,199,999
190,887,701.60964
205,062
28,018,498.5
92,676,976.02071
0
1,737,115,200,000
3.2974
3.2975
3.2334
3.237
116,898,545.4
1,737,118,799,999
381,325,929.87498
335,529
53,375,005.7
174,126,418.56101
0
1,737,118,800,000
3.2371
3.2589
3.208
3.2378
71,333,702
1,737,122,399,999
230,905,377.34562
266,832
35,111,953.8
113,715,714.64488
0
1,737,122,400,000
3.2378
3.2688
3.22
3.2533
85,467,141.5
1,737,125,999,999
277,233,255.06805
285,634
42,292,707.6
137,219,429.08269
0
1,737,126,000,000
3.2533
3.2638
3.1748
3.1989
114,714,283.7
1,737,129,599,999
368,689,677.30632
350,940
50,616,959.7
162,743,601.4099
0
1,737,129,600,000
3.1989
3.2597
3.1971
3.2417
75,928,203
1,737,133,199,999
245,736,033.7151
253,489
40,492,114.1
131,029,655.9859
0
1,737,133,200,000
3.2416
3.2536
3.1718
3.1866
95,220,917.9
1,737,136,799,999
305,360,970.56041
269,242
43,039,376.8
138,029,532.98763
0
1,737,136,800,000
3.1865
3.2131
3.1744
3.2031
47,140,335.1
1,737,140,399,999
150,661,953.28393
158,057
25,117,911.9
80,266,739.46611
0
1,737,140,400,000
3.2031
3.247
3.2028
3.2337
52,753,934.3
1,737,143,999,999
170,500,497.90803
170,022
26,036,197.2
84,145,760.40984
0
1,737,144,000,000
3.2338
3.2884
3.2257
3.2645
90,441,623
1,737,147,599,999
295,248,891.21559
238,380
46,920,169.4
153,159,009.94089
0
1,737,147,600,000
3.2645
3.2939
3.2581
3.2772
56,612,940.8
1,737,151,199,999
185,482,082.98916
187,114
28,067,004.5
91,985,872.28585
0
1,737,151,200,000
3.2771
3.288
3.2616
3.2679
35,175,032
1,737,154,799,999
115,227,295.21405
125,382
16,692,682.7
54,692,316.648
0
1,737,154,800,000
3.2679
3.3172
3.2484
3.2911
62,917,499.4
1,737,158,399,999
207,025,290.96102
188,843
30,840,644.2
101,533,423.57056
0
1,737,158,400,000
3.2911
3.2973
3.241
3.2497
63,573,869.2
1,737,161,999,999
207,691,761.52524
213,366
30,444,754.5
99,501,662.67999
0
1,737,162,000,000
3.2496
3.2512
3.2164
3.2454
53,758,880
1,737,165,599,999
173,937,056.89149
149,990
24,899,470.6
80,595,201.43523
0
1,737,165,600,000
3.2454
3.2874
3.2454
3.2704
43,695,941.4
1,737,169,199,999
142,881,561.4467
139,150
20,797,532.8
68,002,559.55461
0
1,737,169,200,000
3.2704
3.2788
3.1964
3.2396
85,813,441.9
1,737,172,799,999
277,291,050.46546
244,467
42,639,102.5
137,720,533.63157
0
1,737,172,800,000
3.2395
3.247
3.1842
3.2026
61,352,918.7
1,737,176,399,999
196,848,433.65639
214,710
28,493,601.9
91,455,526.18317
0
1,737,176,400,000
3.2026
3.2172
3.0709
3.0938
180,133,161.7
1,737,179,999,999
565,433,593.35433
522,194
75,927,711.6
238,396,406.52107
0
1,737,180,000,000
3.0938
3.1593
3.0928
3.1464
80,346,133.6
1,737,183,599,999
252,127,140.83267
254,957
45,179,632.7
141,772,285.78635
0
1,737,183,600,000
3.1464
3.1563
3.0951
3.1157
57,340,217.8
1,737,187,199,999
179,196,935.2605
184,553
25,501,597.6
79,734,088.67746
0
1,737,187,200,000
3.1157
3.1389
3.0627
3.133
92,097,340.8
1,737,190,799,999
285,625,806.53185
303,625
45,802,795.1
142,157,493.06131
0
1,737,190,800,000
3.1331
3.143
3.0952
3.1256
46,543,917.3
1,737,194,399,999
145,105,399.2462
176,658
22,002,947.5
68,624,626.57701
0
1,737,194,400,000
3.1256
3.1347
3.0551
3.104
74,196,248.2
1,737,197,999,999
229,540,203.65795
247,458
35,636,057.3
110,257,280.2134
0
1,737,198,000,000
3.104
3.1839
3.0987
3.1714
96,715,138.9
1,737,201,599,999
304,462,160.72668
262,247
50,579,095.4
159,297,781.93659
0
1,737,201,600,000
3.1714
3.1814
3.1523
3.1669
42,224,523.9
1,737,205,199,999
133,727,058.25355
159,752
20,495,608
64,921,529.74845
0
1,737,205,200,000
3.1669
3.2474
3.1572
3.2397
87,743,236.5
1,737,208,799,999
281,938,968.86574
273,684
47,511,564.9
152,649,142.1575
0
1,737,208,800,000
3.2397
3.24
3.1932
3.199
59,921,342.3
1,737,212,399,999
192,590,073.84376
195,439
26,316,870.1
84,603,406.09641
0
1,737,212,400,000
3.1989
3.2195
3.1722
3.1762
58,398,912
1,737,215,999,999
186,770,691.04949
190,108
27,330,087.8
87,466,264.00007
0
1,737,216,000,000
3.1763
3.1857
3.1316
3.1419
95,148,582.9
1,737,219,599,999
300,157,292.13316
267,810
43,381,633.7
136,864,987.70088
0
1,737,219,600,000
3.1418
3.1874
3.1411
3.1543
36,535,607.8
1,737,223,199,999
115,740,225.15609
149,497
18,101,123.8
57,357,074.68129
0
1,737,223,200,000
3.1544
3.2052
3.1478
3.1789
38,266,705.2
1,737,226,799,999
121,686,417.60187
159,044
19,770,211.1
62,877,058.64374
0
1,737,226,800,000
3.1788
3.2164
3.1695
3.2099
25,507,353.4
1,737,230,399,999
81,527,771.96148
122,825
13,858,709.5
44,312,760.73019
0
1,737,230,400,000
3.2099
3.2141
3.17
3.205
28,772,860.4
1,737,233,999,999
91,837,350.58425
123,739
13,014,828.7
41,541,318.81658
0
1,737,234,000,000
3.205
3.2308
3.1954
3.1974
27,610,933.1
1,737,237,599,999
88,692,468.50931
120,069
13,017,086
41,817,231.04827
0
1,737,237,600,000
3.1973
3.2332
3.1951
3.2182
26,686,378.9
1,737,241,199,999
85,849,930.39527
101,841
12,426,697.3
39,972,609.87902
0
1,737,241,200,000
3.2182
3.2899
3.206
3.2695
84,415,410.6
1,737,244,799,999
274,782,667.02707
250,565
45,163,666.4
147,040,635.54205
0
1,737,244,800,000
3.2694
3.275
3.2234
3.2677
58,512,569
1,737,248,399,999
190,069,629.67873
198,730
29,124,459.1
94,632,858.79611
0
1,737,248,400,000
3.2678
3.293
3.242
3.2794
48,798,569.8
1,737,251,999,999
159,537,325.22731
187,274
24,789,798
81,081,254.43487
0
1,737,252,000,000
3.2795
3.2879
3.2484
3.2555
34,354,027.4
1,737,255,599,999
112,255,256.87359
145,525
16,299,384.7
53,270,452.36543
0
1,737,255,600,000
3.2555
3.2639
3.2316
3.2499
32,575,018.8
1,737,259,199,999
105,765,992.92525
123,050
15,816,902.1
51,367,738.03865
0
1,737,259,200,000
3.2498
3.252
3.1788
3.1829
60,045,697.6
1,737,262,799,999
192,769,810.53689
208,380
25,217,971
80,974,295.80207
0
1,737,262,800,000
3.1828
3.2074
3.1709
3.2024
53,342,323.8
1,737,266,399,999
170,050,584.83204
163,003
29,082,962
92,735,682.19428
0
1,737,266,400,000
3.2025
3.2224
3.1973
3.2017
32,955,330.6
1,737,269,999,999
105,789,641.66975
116,796
17,684,308
56,786,636.97592
0
1,737,270,000,000
3.2018
3.2078
3.1714
3.1811
33,837,391.3
1,737,273,599,999
107,901,506.40143
125,883
14,276,943
45,520,937.45372
0
1,737,273,600,000
3.1811
3.1813
3.11
3.1279
92,952,606.6
1,737,277,199,999
291,830,749.91562
274,017
40,760,382.1
127,960,570.63895
0
1,737,277,200,000
3.1279
3.1416
3.0465
3.1342
183,691,416.6
1,737,280,799,999
568,689,488.71372
506,699
83,498,679.4
258,810,217.81673
0
1,737,280,800,000
3.1341
3.1372
3.102
3.1146
65,315,598.7
1,737,284,399,999
203,697,101.56809
215,202
29,435,477.7
91,818,922.25361
0
1,737,284,400,000
3.1146
3.1201
3.0349
3.053
97,614,537.6
1,737,287,999,999
299,849,989.14136
287,452
41,836,865.7
128,569,772.72165
0
1,737,288,000,000
3.053
3.1113
3.0521
3.1074
61,690,021.4
1,737,291,599,999
190,725,546.48097
224,397
30,912,585.3
95,585,739.68231
0
1,737,291,600,000
3.1074
3.1344
3.0953
3.1337
41,054,017.7
1,737,295,199,999
127,875,870.43118
190,057
20,008,585.2
62,340,766.02495
0
1,737,295,200,000
3.1338
3.1546
3.1123
3.1389
76,501,123.5
1,737,298,799,999
239,852,430.04986
268,405
36,038,200.7
113,018,335.09891
0
1,737,298,800,000
3.1388
3.1589
3.1113
3.1467
45,949,387
1,737,302,399,999
144,189,616.05179
177,183
21,065,592.8
66,116,700.07326
0
1,737,302,400,000
3.1466
3.1768
3.1171
3.1455
51,894,426
1,737,305,999,999
163,622,926.43139
193,052
25,029,162.9
78,952,324.08905
0
1,737,306,000,000
3.1455
3.1667
3.1252
3.1588
37,424,931.9
1,737,309,599,999
117,709,131.83728
139,534
18,577,695.7
58,431,059.38245
0
1,737,309,600,000
3.1587
3.1734
3.1434
3.1679
27,166,045.2
1,737,313,199,999
85,768,103.90864
131,581
13,276,961.2
41,935,957.75687
0
1,737,313,200,000
3.1678
3.2253
3.1587
3.2225
35,813,718.5
1,737,316,799,999
114,490,229.03091
151,914
19,394,838.1
62,018,637.43823
0
1,737,316,800,000
3.2224
3.2369
3.1771
3.1835
47,239,045.3
1,737,320,399,999
151,279,885.00102
172,394
21,216,770.9
67,925,685.33978
0
1,737,320,400,000
3.1835
3.1868
3.0626
3.0633
117,122,404.5
1,737,323,999,999
364,660,838.42574
406,372
52,844,121.9
164,512,948.09823
0
1,737,324,000,000
3.0633
3.1323
2.9045
3.0475
205,802,097
1,737,327,599,999
623,975,603.70355
650,098
91,657,725.5
278,416,021.46041
0
1,737,327,600,000
3.0476
3.0478
2.8301
2.9555
280,587,172.1
1,737,331,199,999
824,739,290.25698
936,645
127,795,087.1
375,886,019.12238
0
1,737,331,200,000
2.9552
3.0129
2.905
2.9268
177,398,463.7
1,737,334,799,999
525,591,822.91387
693,508
88,076,363
261,003,444.11199
0
1,737,334,800,000
2.9268
3.0326
2.9256
2.9835
100,388,844.8
1,737,338,399,999
299,127,016.71753
423,268
49,564,239
147,656,768.47406
0
1,737,338,400,000
2.9835
3.1178
2.9804
3.0846
106,456,609.4
1,737,341,999,999
326,200,538.70104
384,966
52,748,272.5
161,649,890.53022
0
1,737,342,000,000
3.0846
3.1309
3.0675
3.1118
54,315,314.8
1,737,345,599,999
168,311,480.21108
252,914
26,715,502.2
82,785,080.21661
0
1,737,345,600,000
3.1117
3.1447
3.0729
3.1007
47,497,579.6
1,737,349,199,999
147,530,751.85778
221,008
22,942,773
71,287,003.46673
0
1,737,349,200,000
3.1008
3.1263
3.077
3.1061
39,779,567.4
1,737,352,799,999
123,288,121.0072
201,488
18,071,875.2
56,030,870.01556
0
1,737,352,800,000
3.1059
3.2233
3.0868
3.1726
86,614,525.9
1,737,356,399,999
273,305,491.2997
330,878
42,080,979.5
132,843,328.83481
0
1,737,356,400,000
3.1727
3.254
3.1689
3.2007
116,526,584.2
1,737,359,999,999
374,797,567.86572
477,668
54,723,732.4
176,073,679.13856
0
1,737,360,000,000
3.2008
3.2989
3.1979
3.2651
104,769,485.6
1,737,363,599,999
341,582,068.61761
337,554
53,617,312.7
174,829,845.98966
0
1,737,363,600,000
3.2651
3.2916
3.2292
3.2546
67,991,454
1,737,367,199,999
221,582,632.60277
252,806
32,335,101
105,405,545.16462
0
1,737,367,200,000
3.2546
3.3454
3.2419
3.3194
92,155,269.3
1,737,370,799,999
303,825,371.73087
321,474
46,904,525.3
154,673,691.10539
0
1,737,370,800,000
3.3195
3.3317
3.2787
3.3263
63,563,203.1
1,737,374,399,999
209,906,347.22444
239,723
31,833,624.3
105,139,476.23088
0
1,737,374,400,000
3.3262
3.3543
3.201
3.2506
179,862,708.4
1,737,377,999,999
586,648,610.45209
539,305
83,465,932.2
272,379,315.38809
0
1,737,378,000,000
3.2505
3.3053
3.2413
3.2936
72,746,346.1
1,737,381,599,999
238,363,179.52513
296,099
36,704,338.8
120,289,614.51389
0
1,737,381,600,000
3.2936
3.3582
3.262
3.3555
83,030,833.7
1,737,385,199,999
274,675,947.86119
298,121
44,393,705.1
146,923,087.23511
0
1,737,385,200,000
3.3555
3.3717
3.259
3.2724
140,709,143
1,737,388,799,999
466,724,442.29636
484,476
65,801,241.8
218,384,783.22664
0
1,737,388,800,000
3.2724
3.3218
3.2252
3.3117
101,121,432.5
1,737,392,399,999
332,152,128.66508
385,128
48,627,419.6
159,762,378.86468
0
1,737,392,400,000
3.3116
3.3154
2.9898
3.1359
378,462,542.7
1,737,395,999,999
1,196,994,181.22558
1,221,330
176,891,021.1
559,988,110.4558
0
1,737,396,000,000
3.1359
3.1989
3.1188
3.1881
74,120,227.1
1,737,399,599,999
234,777,084.61472
339,616
38,639,149.6
122,425,781.25003
0
1,737,399,600,000
3.188
3.1944
3.1356
3.1513
49,332,088.4
1,737,403,199,999
155,964,485.1142
233,154
22,974,021.9
72,636,858.62084
0
1,737,403,200,000
3.1512
3.1653
3.0896
3.1529
57,699,004.3
1,737,406,799,999
180,460,124.74489
236,655
26,455,109.9
82,793,473.79345
0
1,737,406,800,000
3.1529
3.1784
3.0644
3.0756
45,723,092.7
1,737,410,399,999
143,035,763.4706
200,726
20,922,811.7
65,541,101.94676
0
1,737,410,400,000
3.0756
3.1597
3.0303
3.1433
77,427,863.2
1,737,413,999,999
239,858,712.08376
257,378
40,458,100
125,434,763.38921
0
1,737,414,000,000
3.1433
3.1522
3.0831
3.1042
45,063,163.8
1,737,417,599,999
140,546,858.12873
207,558
20,623,983.9
64,328,613.10075
0
1,737,417,600,000
3.1042
3.1587
3.0743
3.1323
67,722,030.3
1,737,421,199,999
211,529,525.33498
317,639
33,722,183.4
105,378,509.14662
0