Datasets:

hotamago
/

binance-future

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 1.76M rows

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
1,738,501,200,000	2.7329	2.8238	2.7329	2.819	69,198,445.7	1,738,504,799,999	192,477,874.15181	201,793	38,068,504.2	105,855,579.52309	0
1,738,504,800,000	2.819	2.8484	2.8091	2.8193	51,058,331.6	1,738,508,399,999	144,521,494.08056	154,185	23,625,025.2	66,872,509.7203	0
1,738,508,400,000	2.8193	2.8194	2.775	2.8098	45,009,315.8	1,738,511,999,999	126,055,258.42765	156,369	21,882,021.2	61,293,703.39543	0
1,738,512,000,000	2.8099	2.8107	2.6878	2.711	95,731,349.3	1,738,515,599,999	262,367,418.81319	344,744	46,329,900.9	127,028,659.79741	0
1,738,515,600,000	2.711	2.7319	2.522	2.5744	280,778,418.1	1,738,519,199,999	736,859,487.11794	845,382	126,841,942.5	333,330,584.2487	0
1,738,519,200,000	2.5744	2.6265	2.5	2.5375	239,571,605	1,738,522,799,999	613,371,853.01342	747,790	117,489,271	300,951,080.55968	0
1,738,522,800,000	2.5378	2.6996	2.5032	2.6672	199,199,159.1	1,738,526,399,999	521,989,031.71009	645,687	102,602,496.7	268,806,644.62889	0
1,738,526,400,000	2.6672	2.7191	2.6236	2.6334	96,786,218.2	1,738,529,999,999	258,911,567.82998	332,981	45,011,864	120,474,958.69439	0
1,738,530,000,000	2.6335	2.6453	2.572	2.6069	100,673,796.6	1,738,533,599,999	261,874,946.88194	350,648	49,872,350.7	129,746,463.55053	0
1,738,533,600,000	2.6069	2.6522	2.4501	2.5818	149,282,038.3	1,738,537,199,999	381,109,244.01516	436,487	70,624,638.5	180,534,739.07789	0
1,738,537,200,000	2.5817	2.5847	2.4718	2.5784	145,596,721.7	1,738,540,799,999	368,352,957.03224	581,650	71,901,140.5	181,862,593.09012	0
1,738,540,800,000	2.5784	2.5797	2.1781	2.3941	574,402,222.7	1,738,544,399,999	1,350,934,066.41527	1,548,680	245,650,738.4	578,521,682.37984	0
1,738,544,400,000	2.3939	2.4146	1.9855	2.0973	497,691,824.6	1,738,547,999,999	1,103,477,266.95184	1,292,000	224,181,305.7	499,083,501.63567	0
1,738,548,000,000	2.0977	2.173	1.7636	2.1517	669,005,547	1,738,551,599,999	1,374,028,041.63719	1,584,155	324,433,393.6	669,598,498.92334	0
1,738,551,600,000	2.1518	2.32	2.1444	2.2576	319,573,094.8	1,738,555,199,999	714,345,902.46622	914,916	162,340,063.6	362,759,797.89921	0
1,738,555,200,000	2.2576	2.3156	2.1222	2.1364	210,358,256.3	1,738,558,799,999	462,874,719.05452	657,307	96,722,979.4	212,990,975.5714	0
1,738,558,800,000	2.1365	2.2967	2.1287	2.2903	125,700,589.2	1,738,562,399,999	277,812,774.95763	487,717	62,091,534.2	137,173,626.43003	0
1,738,562,400,000	2.2903	2.3448	2.251	2.3155	127,864,443.6	1,738,565,999,999	294,666,203.97496	524,682	58,791,443.5	135,556,370.60357	0
1,738,566,000,000	2.3154	2.45	2.3036	2.4269	164,218,439	1,738,569,599,999	392,052,808.56428	619,984	84,578,116.8	201,970,002.21614	0
1,738,569,600,000	2.427	2.4275	2.3049	2.3587	177,624,602.7	1,738,573,199,999	417,734,987.83207	504,391	90,049,471.8	211,706,469.91279	0
1,738,573,200,000	2.3586	2.4074	2.3486	2.3707	114,853,719.3	1,738,576,799,999	273,244,569.08508	420,199	56,996,619.6	135,617,357.16111	0
1,738,576,800,000	2.3707	2.439	2.3325	2.43	91,165,719.6	1,738,580,399,999	216,972,633.67143	326,220	42,665,313.5	101,586,246.24743	0
1,738,580,400,000	2.43	2.4314	2.3474	2.3695	67,880,679	1,738,583,999,999	161,730,747.23688	275,224	34,247,342.2	81,598,457.00981	0
1,738,584,000,000	2.3695	2.4353	2.35	2.357	85,728,988.9	1,738,587,599,999	205,366,429.509	331,505	40,362,188.6	96,664,815.9941	0
1,738,587,600,000	2.3571	2.3827	2.3204	2.3378	95,571,871.5	1,738,591,199,999	224,686,728.48518	339,904	48,244,607.5	113,479,449.58819	0
1,738,591,200,000	2.3378	2.3976	2.206	2.3713	364,130,940.7	1,738,594,799,999	839,476,186.01434	926,721	175,102,770.9	403,655,472.61811	0
1,738,594,800,000	2.3712	2.593	2.3576	2.5494	288,135,930.8	1,738,598,399,999	718,072,702.13756	894,370	145,079,771.8	361,287,760.61201	0
1,738,598,400,000	2.5494	2.663	2.5352	2.6084	233,717,526.8	1,738,601,999,999	610,849,990.73114	737,611	113,515,214.9	296,736,955.84846	0
1,738,602,000,000	2.6083	2.6937	2.5906	2.6728	127,273,181.3	1,738,605,599,999	335,546,501.27076	427,436	61,664,957.2	162,656,613.25487	0
1,738,605,600,000	2.6727	2.6909	2.6274	2.6774	94,168,726.3	1,738,609,199,999	250,348,986.03916	351,796	44,509,794.6	118,334,763.24831	0
1,738,609,200,000	2.6772	2.7793	2.6581	2.7443	122,112,476.2	1,738,612,799,999	333,020,197.27522	469,454	57,874,961.8	157,818,998.69509	0
1,738,612,800,000	2.7442	2.7442	2.6433	2.669	111,217,577.7	1,738,616,399,999	298,498,027.8662	394,624	54,821,363.2	147,163,980.92573	0
1,738,616,400,000	2.6691	2.7272	2.665	2.6976	61,438,529.3	1,738,619,999,999	165,602,947.01648	257,454	31,332,521	84,442,686.17964	0
1,738,620,000,000	2.6973	2.7335	2.6751	2.7046	55,375,910.9	1,738,623,599,999	149,837,562.75977	242,298	26,797,533.8	72,524,890.30571	0
1,738,623,600,000	2.7046	2.7269	2.6553	2.6989	44,452,391.3	1,738,627,199,999	119,659,318.5753	182,187	20,123,966.2	54,202,445.89837	0
1,738,627,200,000	2.6988	2.786	2.6939	2.6978	90,160,467.8	1,738,630,799,999	246,639,436.7701	346,762	42,844,276.4	117,220,980.81127	0
1,738,630,800,000	2.6979	2.7708	2.69	2.752	66,900,478	1,738,634,399,999	183,012,833.12961	249,669	34,253,567.1	93,705,520.52498	0
1,738,634,400,000	2.752	2.7781	2.7194	2.7236	59,148,995.7	1,738,637,999,999	162,727,687.29423	205,151	28,391,732.2	78,120,823.9646	0
1,738,638,000,000	2.7236	2.7334	2.6877	2.7198	46,717,440.9	1,738,641,599,999	126,609,171.21976	170,038	23,971,149.7	64,990,756.07236	0
1,738,641,600,000	2.7201	2.7292	2.6685	2.6749	49,620,185.3	1,738,645,199,999	133,644,058.99351	183,880	23,848,049.3	64,234,410.97674	0
1,738,645,200,000	2.6748	2.6767	2.5014	2.5244	242,227,909.8	1,738,648,799,999	621,904,432.65316	661,823	114,288,745.9	293,180,201.36174	0
1,738,648,800,000	2.5245	2.5945	2.5211	2.5753	78,944,934.6	1,738,652,399,999	202,438,496.63408	281,605	42,049,093.7	107,834,037.06931	0
1,738,652,400,000	2.5753	2.5753	2.4708	2.4851	93,788,358.6	1,738,655,999,999	236,135,013.19796	282,542	42,582,721.1	107,270,823.66059	0
1,738,656,000,000	2.4851	2.5317	2.4725	2.498	86,198,161.7	1,738,659,599,999	215,570,294.96177	290,760	42,639,615.6	106,704,637.88088	0
1,738,659,600,000	2.498	2.544	2.4964	2.5101	58,866,604.5	1,738,663,199,999	148,685,584.87801	203,305	30,584,740.5	77,256,504.72413	0
1,738,663,200,000	2.51	2.5782	2.5066	2.5646	70,372,283.7	1,738,666,799,999	179,818,855.05352	206,261	35,467,706.6	90,618,209.90457	0
1,738,666,800,000	2.5646	2.6314	2.5626	2.5883	89,211,433.2	1,738,670,399,999	232,365,585.02907	259,706	44,542,385.3	116,030,197.94375	0
1,738,670,400,000	2.5883	2.6568	2.5831	2.6389	75,255,318.4	1,738,673,999,999	197,480,710.66235	244,032	37,380,112.5	98,102,807.67192	0
1,738,674,000,000	2.639	2.6572	2.5933	2.604	71,885,147.2	1,738,677,599,999	188,979,928.95293	232,719	31,502,024.1	82,859,852.94921	0
1,738,677,600,000	2.6041	2.685	2.5886	2.6571	113,926,540.7	1,738,681,199,999	301,210,554.49417	337,029	54,880,700.6	145,118,383.61226	0
1,738,681,200,000	2.6571	2.672	2.5849	2.6192	102,878,268.4	1,738,684,799,999	270,211,682.52179	356,355	49,352,812.6	129,650,056.18527	0
1,738,684,800,000	2.6192	2.6637	2.6032	2.6179	53,970,593.5	1,738,688,399,999	141,883,432.98934	189,917	27,001,465	70,981,499.01482	0
1,738,688,400,000	2.6181	2.6511	2.5935	2.6263	53,554,051.2	1,738,691,999,999	140,296,641.67473	177,092	26,579,821.4	69,620,419.82081	0
1,738,692,000,000	2.6263	2.6549	2.6035	2.6458	41,049,043.2	1,738,695,599,999	108,064,677.28248	138,510	19,531,459.6	51,426,035.14551	0
1,738,695,600,000	2.6457	2.7084	2.5848	2.5868	123,755,611.9	1,738,699,199,999	328,310,656.8317	348,427	58,717,473.2	155,845,966.81877	0
1,738,699,200,000	2.5868	2.619	2.5307	2.5433	137,277,462.7	1,738,702,799,999	352,399,009.45865	436,368	68,435,561.7	175,764,248.81578	0
1,738,702,800,000	2.5434	2.5455	2.4203	2.4493	164,631,289.9	1,738,706,399,999	407,393,494.15478	501,531	77,630,749.3	192,167,571.16424	0
1,738,706,400,000	2.4492	2.5214	2.4359	2.5155	91,002,375.2	1,738,709,999,999	225,365,585.92375	252,538	50,842,666.5	125,976,805.34297	0
1,738,710,000,000	2.5156	2.5477	2.501	2.5253	51,674,668.1	1,738,713,599,999	130,469,017.58526	173,420	27,092,657.7	68,427,597.8108	0
1,738,713,600,000	2.5254	2.5434	2.5025	2.5218	45,941,684.2	1,738,717,199,999	115,950,599.79335	167,427	21,476,215.9	54,211,558.5777	0
1,738,717,200,000	2.5218	2.5635	2.4955	2.5012	48,681,700.1	1,738,720,799,999	123,183,977.86823	133,703	22,995,939.1	58,251,870.32532	0
1,738,720,800,000	2.5012	2.53	2.469	2.5174	64,894,971.9	1,738,724,399,999	162,047,037.70281	177,585	30,419,084.7	76,010,362.05504	0
1,738,724,400,000	2.5173	2.5274	2.4931	2.5047	37,558,467.2	1,738,727,999,999	94,210,858.81609	107,042	18,502,197.9	46,418,970.71876	0
1,738,728,000,000	2.5047	2.5175	2.4894	2.5062	19,322,542.6	1,738,731,599,999	48,381,717.46996	78,750	9,523,468.8	23,847,571.82135	0
1,738,731,600,000	2.5062	2.5398	2.4841	2.5327	32,965,586.4	1,738,735,199,999	82,669,182.31379	106,019	15,882,331.1	39,832,695.8283	0
1,738,735,200,000	2.5327	2.5393	2.487	2.4945	39,435,722.8	1,738,738,799,999	99,033,886.03819	118,136	19,534,019.2	49,047,652.74169	0
1,738,738,800,000	2.4945	2.5189	2.4837	2.5093	27,226,487.4	1,738,742,399,999	68,113,277.3072	89,136	14,175,171.7	35,464,724.42038	0
1,738,742,400,000	2.5093	2.5239	2.4942	2.5143	24,604,133.8	1,738,745,999,999	61,710,547.31815	87,490	11,997,779.9	30,084,167.74005	0
1,738,746,000,000	2.5143	2.5424	2.4975	2.5059	39,990,473.3	1,738,749,599,999	100,653,637.09406	116,681	20,351,904.5	51,232,487.18381	0
1,738,749,600,000	2.506	2.5279	2.5027	2.5174	27,249,902.7	1,738,753,199,999	68,599,443.06944	82,025	11,795,690.7	29,691,418.69247	0
1,738,753,200,000	2.5174	2.5548	2.5172	2.548	39,183,258.8	1,738,756,799,999	99,491,898.33276	119,895	20,722,490.9	52,609,675.50167	0
1,738,756,800,000	2.5481	2.5677	2.5206	2.528	46,305,844.8	1,738,760,399,999	117,917,282.91987	131,560	24,630,364.7	62,739,574.07235	0
1,738,760,400,000	2.528	2.5465	2.5198	2.5415	30,409,733.5	1,738,763,999,999	77,073,619.70882	104,071	15,083,023.2	38,230,878.32666	0
1,738,764,000,000	2.5414	2.549	2.495	2.5042	59,105,658.7	1,738,767,599,999	149,372,152.32684	172,494	28,095,372.8	71,012,436.85097	0
1,738,767,600,000	2.5042	2.5281	2.4733	2.5009	66,171,814.5	1,738,771,199,999	165,439,269.93474	202,825	34,390,176.4	85,987,574.69399	0
1,738,771,200,000	2.5008	2.5076	2.422	2.4534	101,954,577.4	1,738,774,799,999	250,539,232.73439	281,589	48,270,608.1	118,631,843.34294	0
1,738,774,800,000	2.4533	2.4723	2.3872	2.3904	87,772,291	1,738,778,399,999	212,633,354.05638	242,992	41,817,778.1	101,346,044.59436	0
1,738,778,400,000	2.3904	2.4195	2.3418	2.3668	106,832,483.7	1,738,781,999,999	254,853,687.72719	284,163	50,384,215.4	120,227,019.24814	0
1,738,782,000,000	2.3668	2.4422	2.3543	2.4357	76,062,648.6	1,738,785,599,999	182,988,929.16736	205,985	40,336,878.2	97,073,952.40091	0
1,738,785,600,000	2.4357	2.4614	2.3852	2.4191	74,246,842.9	1,738,789,199,999	180,270,893.66022	199,373	35,880,532.1	87,158,431.97257	0
1,738,789,200,000	2.4192	2.432	2.3952	2.4039	35,377,257	1,738,792,799,999	85,454,315.91608	128,732	16,886,539.1	40,811,404.26868	0
1,738,792,800,000	2.4039	2.4143	2.357	2.3741	48,557,326.4	1,738,796,399,999	115,773,366.70539	143,494	23,837,697.8	56,856,344.06749	0
1,738,796,400,000	2.3741	2.3962	2.3601	2.3799	45,752,890.4	1,738,799,999,999	108,866,264.32674	133,386	22,533,589.7	53,622,173.62583	0
1,738,800,000,000	2.3798	2.4191	2.3753	2.39	49,301,021.3	1,738,803,599,999	118,348,013.10677	164,529	26,291,696.5	63,129,357.68806	0
1,738,803,600,000	2.39	2.4226	2.3744	2.4011	38,385,204.6	1,738,807,199,999	92,118,170.2383	122,975	18,892,978.1	45,324,337.39491	0
1,738,807,200,000	2.4011	2.4292	2.3969	2.4184	30,861,400.2	1,738,810,799,999	74,606,662.22607	109,791	15,756,886.5	38,086,895.6687	0
1,738,810,800,000	2.4185	2.434	2.4046	2.4232	21,312,331.6	1,738,814,399,999	51,572,249.62685	79,922	10,675,242.5	25,830,367.93294	0
1,738,814,400,000	2.4231	2.4444	2.4179	2.4363	23,634,500.4	1,738,817,999,999	57,517,008.92537	82,844	13,467,325.6	32,777,877.03788	0
1,738,818,000,000	2.4362	2.4469	2.424	2.4329	17,883,944	1,738,821,599,999	43,546,090.78267	71,347	8,474,388.2	20,636,990.15658	0
1,738,821,600,000	2.4329	2.4668	2.4146	2.4631	34,529,855.7	1,738,825,199,999	84,444,045.60926	115,101	18,301,180.5	44,765,157.98022	0
1,738,825,200,000	2.463	2.4632	2.4322	2.4392	34,362,010.5	1,738,828,799,999	84,081,030.379	93,456	16,342,557	40,001,958.44485	0
1,738,828,800,000	2.4392	2.4489	2.4225	2.4269	24,745,992.5	1,738,832,399,999	60,283,387.52032	92,153	11,390,797.9	27,756,103.005	0
1,738,832,400,000	2.4269	2.459	2.4188	2.452	29,067,835.6	1,738,835,999,999	71,064,655.75553	104,026	14,737,535.3	36,031,468.19475	0
1,738,836,000,000	2.4519	2.4688	2.4322	2.4597	33,816,685.4	1,738,839,599,999	82,946,989.77032	109,570	18,127,034.4	44,458,193.93644	0
1,738,839,600,000	2.4597	2.4628	2.4231	2.4481	36,121,343.7	1,738,843,199,999	88,222,695.76454	123,109	17,926,299.1	43,786,025.45632	0
1,738,843,200,000	2.4481	2.4519	2.3888	2.3973	61,457,252	1,738,846,799,999	148,167,496.6055	175,710	27,860,877.1	67,180,718.48139	0
1,738,846,800,000	2.3972	2.4377	2.3922	2.4191	50,435,599	1,738,850,399,999	121,653,518.13219	165,614	24,925,694.5	60,132,599.95543	0
1,738,850,400,000	2.4192	2.428	2.36	2.3691	71,980,540.2	1,738,853,999,999	171,986,345.18769	241,768	37,312,005.9	89,143,431.81682	0
1,738,854,000,000	2.3691	2.3786	2.285	2.3144	156,018,525.6	1,738,857,599,999	363,060,349.09045	445,290	73,460,184	170,928,521.06403	0
1,738,857,600,000	2.3145	2.34	2.2852	2.303	101,008,368.8	1,738,861,199,999	233,603,361.22029	323,629	51,689,483.6	119,580,455.92734	0

Subsets and Splits