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
1,739,941,200,000	2.5161	2.535	2.511	2.5293	19,792,881.7	1,739,944,799,999	49,964,674.4542	70,371	9,495,830.1	23,979,203.84127	0
1,739,944,800,000	2.5294	2.5486	2.5204	2.5446	20,377,578.1	1,739,948,399,999	51,621,606.14949	66,440	12,116,793	30,705,089.50582	0
1,739,948,400,000	2.5447	2.5644	2.5425	2.5555	29,157,047.5	1,739,951,999,999	74,475,667.05705	86,621	16,065,000.8	41,036,047.95987	0
1,739,952,000,000	2.5556	2.5696	2.5418	2.5455	19,533,339.4	1,739,955,599,999	49,948,690.82576	70,996	9,189,010.8	23,505,560.10465	0
1,739,955,600,000	2.5456	2.5642	2.5422	2.5582	16,551,397.8	1,739,959,199,999	42,238,832.17577	63,914	8,957,401.2	22,856,428.21813	0
1,739,959,200,000	2.5583	2.583	2.5577	2.5735	31,616,961.7	1,739,962,799,999	81,365,608.45715	97,025	16,075,460.4	41,364,229.51655	0
1,739,962,800,000	2.5734	2.6306	2.5711	2.6133	54,992,021.2	1,739,966,399,999	143,080,567.71745	144,799	29,149,385.4	75,807,528.81796	0
1,739,966,400,000	2.6132	2.62	2.5813	2.5834	46,095,800.5	1,739,969,999,999	120,010,317.19039	128,228	22,564,517.5	58,755,036.24572	0
1,739,970,000,000	2.5833	2.6111	2.5833	2.6082	25,539,077	1,739,973,599,999	66,371,172.63213	81,191	13,292,598.5	34,545,354.26569	0
1,739,973,600,000	2.6083	2.6238	2.5799	2.5811	36,762,041.2	1,739,977,199,999	95,667,395.44706	132,492	17,063,715.2	44,417,622.30741	0
1,739,977,200,000	2.581	2.6238	2.5717	2.6062	42,545,442.4	1,739,980,799,999	110,573,063.06108	151,097	20,971,460.9	54,495,379.62201	0
1,739,980,800,000	2.6062	2.6727	2.6053	2.6401	66,360,947.6	1,739,984,399,999	175,254,948.29838	203,688	32,415,375.7	85,609,839.8786	0
1,739,984,400,000	2.6402	2.6903	2.6344	2.6736	47,326,875.5	1,739,987,999,999	126,014,413.23456	155,516	25,052,298.9	66,712,663.84672	0
1,739,988,000,000	2.6737	2.6824	2.6464	2.6497	39,971,709.3	1,739,991,599,999	106,550,037.10819	139,951	18,449,003.9	49,171,659.07401	0
1,739,991,600,000	2.6497	2.6776	2.6316	2.6592	31,560,279	1,739,995,199,999	83,873,469.99666	131,026	16,017,687.7	42,572,812.24367	0
1,739,995,200,000	2.6591	2.6835	2.6542	2.6639	24,508,668.6	1,739,998,799,999	65,490,403.82161	105,788	12,120,947.8	32,383,530.83089	0
1,739,998,800,000	2.6638	2.6961	2.6566	2.6719	28,623,181.6	1,740,002,399,999	76,666,692.52749	104,989	15,000,118	40,175,400.93215	0
1,740,002,400,000	2.6719	2.7167	2.665	2.7029	31,202,588.3	1,740,005,999,999	83,881,035.20263	105,745	15,104,626.4	40,603,975.21861	0
1,740,006,000,000	2.703	2.7449	2.703	2.7356	49,960,668.3	1,740,009,599,999	136,294,781.88719	160,109	26,048,666.2	71,045,824.49068	0
1,740,009,600,000	2.7356	2.7469	2.7022	2.713	48,483,166.2	1,740,013,199,999	131,979,161.69566	158,146	23,408,952.6	63,726,443.47439	0
1,740,013,200,000	2.7129	2.7186	2.6843	2.6945	30,405,626.7	1,740,016,799,999	82,062,536.78148	98,984	14,560,475.9	39,305,067.71586	0
1,740,016,800,000	2.6945	2.7053	2.6801	2.6897	28,164,724.8	1,740,020,399,999	75,807,143.16709	86,711	14,608,723.5	39,324,058.67901	0
1,740,020,400,000	2.6898	2.7112	2.6898	2.703	18,941,780.6	1,740,023,999,999	51,161,203.09873	64,734	10,251,090.5	27,685,007.3345	0
1,740,024,000,000	2.703	2.716	2.6984	2.7125	17,436,381.9	1,740,027,599,999	47,208,926.33885	65,393	9,448,892.3	25,585,892.64415	0
1,740,027,600,000	2.7126	2.7319	2.707	2.7169	27,962,613.7	1,740,031,199,999	76,034,083.84802	86,054	13,985,402.3	38,022,620.46962	0
1,740,031,200,000	2.717	2.7233	2.6833	2.6843	27,318,372.4	1,740,034,799,999	73,715,815.84977	94,260	12,111,351.5	32,682,580.98293	0
1,740,034,800,000	2.6843	2.6995	2.6686	2.6843	30,836,379.3	1,740,038,399,999	82,740,170.7598	96,164	16,168,036.1	43,392,600.0607	0
1,740,038,400,000	2.6843	2.7036	2.6806	2.703	13,881,312.9	1,740,041,999,999	37,375,009.79247	63,451	7,282,090.2	19,608,159.52443	0
1,740,042,000,000	2.703	2.7116	2.6887	2.6918	16,713,134.8	1,740,045,599,999	45,114,620.83031	67,104	7,537,188.3	20,350,625.23283	0
1,740,045,600,000	2.6917	2.7065	2.6823	2.7058	19,999,251.3	1,740,049,199,999	53,868,528.8808	74,049	10,864,176	29,266,335.47657	0
1,740,049,200,000	2.7059	2.7075	2.6755	2.6797	21,448,739.5	1,740,052,799,999	57,658,182.18776	78,063	9,801,411.5	26,351,813.97983	0
1,740,052,800,000	2.6798	2.7083	2.6796	2.6851	22,278,510.7	1,740,056,399,999	60,030,702.31092	76,236	10,498,835.4	28,279,037.18306	0
1,740,056,400,000	2.6852	2.7041	2.6795	2.703	27,697,493.5	1,740,059,999,999	74,560,708.29209	80,436	13,363,146.8	35,966,226.8219	0
1,740,060,000,000	2.7029	2.7464	2.6845	2.6908	89,036,488.1	1,740,063,599,999	242,134,606.44524	223,432	45,817,010.7	124,601,798.10773	0
1,740,063,600,000	2.6909	2.698	2.669	2.6713	43,700,787	1,740,067,199,999	117,407,175.7543	133,506	21,143,779.7	56,827,011.33422	0
1,740,067,200,000	2.6713	2.705	2.6658	2.6859	41,523,470.6	1,740,070,799,999	111,611,895.23389	124,113	19,453,942.1	52,279,433.2731	0
1,740,070,800,000	2.686	2.7048	2.6855	2.7027	16,268,241.2	1,740,074,399,999	43,876,123.18838	65,184	8,616,053.9	23,238,216.65215	0
1,740,074,400,000	2.7026	2.7274	2.7024	2.7107	34,179,436.4	1,740,077,999,999	92,801,232.98569	99,974	14,954,109	40,594,756.60986	0
1,740,078,000,000	2.7107	2.7187	2.7012	2.7066	15,248,782.9	1,740,081,599,999	41,326,393.68293	65,344	6,747,970.9	18,286,674.31174	0
1,740,081,600,000	2.7066	2.713	2.6907	2.6953	19,893,876.3	1,740,085,199,999	53,725,254.95428	73,324	9,982,701.6	26,963,275.68883	0
1,740,085,200,000	2.6954	2.6965	2.6684	2.6741	24,905,349.4	1,740,088,799,999	66,719,277.52106	79,548	12,983,669.9	34,784,683.20604	0
1,740,088,800,000	2.6741	2.6916	2.6737	2.684	15,983,829.5	1,740,092,399,999	42,870,271.64599	55,437	8,523,216.5	22,858,298.65623	0
1,740,092,400,000	2.6839	2.6986	2.6823	2.6867	12,638,876.7	1,740,095,999,999	34,007,092.30408	55,571	6,307,524.7	16,971,652.13782	0
1,740,096,000,000	2.6867	2.6916	2.6681	2.6777	16,739,528.6	1,740,099,599,999	44,862,044.02957	68,141	7,716,850.7	20,681,902.6859	0
1,740,099,600,000	2.6776	2.6816	2.6509	2.6627	24,574,196	1,740,103,199,999	65,417,431.19582	79,109	10,816,204.6	28,800,947.52557	0
1,740,103,200,000	2.6626	2.6718	2.6522	2.6551	19,195,551.1	1,740,106,799,999	51,125,030.07841	58,597	10,213,133.4	27,205,763.6343	0
1,740,106,800,000	2.6551	2.6609	2.6379	2.6427	23,382,955.6	1,740,110,399,999	61,939,067.00815	73,029	9,535,097.5	25,262,747.46726	0
1,740,110,400,000	2.6427	2.6577	2.6404	2.6538	14,548,516.9	1,740,113,999,999	38,549,540.08553	55,020	8,258,625.5	21,885,847.81855	0
1,740,114,000,000	2.6537	2.6586	2.6456	2.6478	12,477,262.3	1,740,117,599,999	33,093,110.91632	51,926	5,968,270.9	15,829,931.60476	0
1,740,117,600,000	2.6478	2.6674	2.6423	2.6645	19,791,043.3	1,740,121,199,999	52,537,130.058	57,292	11,254,022.8	29,881,404.8487	0
1,740,121,200,000	2.6646	2.6732	2.6553	2.6579	17,604,583.5	1,740,124,799,999	46,891,291.04566	54,546	8,180,014.2	21,796,983.31197	0
1,740,124,800,000	2.6579	2.6735	2.6532	2.6696	17,232,412.4	1,740,128,399,999	45,908,948.81852	58,638	8,301,670.7	22,117,555.56595	0
1,740,128,400,000	2.6696	2.6935	2.6445	2.6648	49,383,845.9	1,740,131,999,999	131,887,097.38129	124,759	22,798,588.5	60,892,849.66028	0
1,740,132,000,000	2.6649	2.6786	2.6579	2.6743	19,771,462.3	1,740,135,599,999	52,768,002.77084	66,482	10,741,124.1	28,668,087.59047	0
1,740,135,600,000	2.6743	2.676	2.6488	2.6488	23,340,815.2	1,740,139,199,999	62,071,936.0288	71,186	10,451,420.7	27,793,883.70001	0
1,740,139,200,000	2.6489	2.6643	2.6431	2.6636	18,431,356	1,740,142,799,999	48,911,693.53838	67,540	8,826,572	23,423,080.63	0
1,740,142,800,000	2.6636	2.7138	2.6636	2.6975	72,137,272.4	1,740,146,399,999	194,009,420.5878	177,467	36,134,311.3	97,162,031.27451	0
1,740,146,400,000	2.6974	2.7003	2.6481	2.6673	54,376,392.1	1,740,149,999,999	145,257,805.09662	156,133	25,001,394.6	66,765,356.44685	0
1,740,150,000,000	2.6672	2.6968	2.562	2.6118	169,963,021.3	1,740,153,599,999	446,199,005.65986	453,453	78,136,473.1	205,170,673.80689	0
1,740,153,600,000	2.6118	2.6451	2.5922	2.6279	69,782,239	1,740,157,199,999	182,790,118.14216	240,709	34,731,658.8	90,974,923.80103	0
1,740,157,200,000	2.6278	2.6372	2.5564	2.5672	69,947,239.5	1,740,160,799,999	180,898,530.76188	209,876	30,738,456.2	79,460,503.58739	0
1,740,160,800,000	2.5673	2.5841	2.5521	2.5736	36,217,855.8	1,740,164,399,999	93,044,817.35179	136,083	17,778,864	45,685,196.04122	0
1,740,164,400,000	2.5737	2.5815	2.5054	2.5241	70,602,741.5	1,740,167,999,999	179,085,191.54743	231,758	32,727,269.9	83,036,579.16202	0
1,740,168,000,000	2.524	2.5469	2.5146	2.5269	38,513,441.9	1,740,171,599,999	97,558,309.11008	135,001	19,894,931.3	50,398,044.80612	0
1,740,171,600,000	2.5269	2.5454	2.5251	2.5339	27,599,178	1,740,175,199,999	70,000,250.2635	107,932	13,833,744	35,085,710.88172	0
1,740,175,200,000	2.5339	2.5691	2.5314	2.5615	27,742,922.9	1,740,178,799,999	70,780,966.54737	94,683	14,943,379.8	38,139,816.88668	0
1,740,178,800,000	2.5616	2.5739	2.5514	2.5698	22,981,502	1,740,182,399,999	58,961,168.34976	83,039	11,745,332.5	30,132,633.77781	0
1,740,182,400,000	2.5698	2.5859	2.5484	2.5806	27,058,742	1,740,185,999,999	69,520,803.21722	94,087	13,886,033.9	35,695,062.84256	0
1,740,186,000,000	2.5806	2.5967	2.5752	2.5881	16,850,924.6	1,740,189,599,999	43,578,109.61036	61,715	9,146,265.5	23,654,971.33026	0
1,740,189,600,000	2.5881	2.5881	2.5627	2.5712	15,857,093.7	1,740,193,199,999	40,800,130.75836	53,361	6,628,134.6	17,058,207.00062	0
1,740,193,200,000	2.5713	2.5739	2.56	2.5706	13,811,602	1,740,196,799,999	35,455,166.10866	46,897	6,196,327	15,910,894.58116	0
1,740,196,800,000	2.5706	2.5842	2.5661	2.5804	11,274,660.1	1,740,200,399,999	29,045,173.27406	44,432	5,493,335.3	14,152,756.59916	0
1,740,200,400,000	2.5805	2.5845	2.57	2.5816	9,590,074.3	1,740,203,999,999	24,717,248.46968	40,085	4,886,016.3	12,593,850.65921	0
1,740,204,000,000	2.5817	2.5866	2.5763	2.584	7,992,898.8	1,740,207,599,999	20,630,628.82714	34,380	3,904,176	10,077,261.90098	0
1,740,207,600,000	2.584	2.594	2.5792	2.5798	9,915,418.6	1,740,211,199,999	25,650,057.37753	40,444	4,649,216.1	12,028,774.54482	0
1,740,211,200,000	2.5798	2.5839	2.5639	2.571	18,678,036.4	1,740,214,799,999	48,031,791.24927	53,373	8,062,145.8	20,732,054.91902	0
1,740,214,800,000	2.571	2.583	2.5709	2.5814	9,266,287.3	1,740,218,399,999	23,889,270.75583	40,644	4,425,720	11,409,829.58803	0
1,740,218,400,000	2.5813	2.595	2.5762	2.5843	22,277,985.9	1,740,221,999,999	57,655,460.99893	57,208	10,239,135.9	26,504,240.61316	0
1,740,222,000,000	2.5843	2.5919	2.5814	2.5869	8,987,668.1	1,740,225,599,999	23,251,483.93389	34,424	4,102,113.8	10,612,206.80887	0
1,740,225,600,000	2.5869	2.593	2.58	2.5893	9,790,885.4	1,740,229,199,999	25,327,531.39076	37,313	5,053,341.5	13,074,382.52785	0
1,740,229,200,000	2.5893	2.5984	2.5772	2.5786	18,243,916.8	1,740,232,799,999	47,185,552.19469	54,494	8,483,076	21,948,049.2141	0
1,740,232,800,000	2.5785	2.5877	2.5782	2.5818	10,133,476.1	1,740,236,399,999	26,174,044.48063	39,139	5,083,382.2	13,129,872.18557	0
1,740,236,400,000	2.5818	2.5944	2.5785	2.589	13,639,462.1	1,740,239,999,999	35,280,983.0043	45,535	6,402,383.5	16,559,918.1955	0
1,740,240,000,000	2.5889	2.5979	2.5843	2.5859	15,944,820.7	1,740,243,599,999	41,335,273.41526	53,455	8,159,998.2	21,154,192.28318	0
1,740,243,600,000	2.586	2.6049	2.5829	2.6048	14,057,192.6	1,740,247,199,999	36,465,301.85097	53,659	7,398,487.9	19,194,062.44573	0
1,740,247,200,000	2.6049	2.6084	2.5857	2.5893	13,157,278	1,740,250,799,999	34,164,317.99492	47,961	6,645,614.9	17,254,799.18991	0
1,740,250,800,000	2.5893	2.5923	2.5813	2.586	10,020,666.8	1,740,254,399,999	25,913,778.9464	34,598	5,030,753.6	13,009,974.95215	0
1,740,254,400,000	2.586	2.5879	2.5682	2.5765	14,358,886.4	1,740,257,999,999	36,994,130.78498	44,840	6,227,158.6	16,043,273.2318	0
1,740,258,000,000	2.5765	2.5816	2.5714	2.5788	7,509,030.1	1,740,261,599,999	19,349,355.21002	31,577	3,744,396.9	9,648,311.46877	0
1,740,261,600,000	2.5788	2.5859	2.5771	2.5802	6,609,387.4	1,740,265,199,999	17,057,888.4258	24,197	3,074,185.8	7,933,698.39503	0
1,740,265,200,000	2.5803	2.5824	2.5722	2.5726	6,893,159.5	1,740,268,799,999	17,763,512.37879	30,035	3,086,379.2	7,953,268.71888	0
1,740,268,800,000	2.5725	2.5735	2.5357	2.5644	32,552,185.9	1,740,272,399,999	83,314,812.80127	90,302	14,199,230.7	36,357,684.38889	0
1,740,272,400,000	2.5643	2.5692	2.5458	2.5554	15,691,294.8	1,740,275,999,999	40,091,699.99999	49,450	7,636,971.1	19,513,653.07107	0
1,740,276,000,000	2.5553	2.5589	2.5417	2.5429	11,132,108.1	1,740,279,599,999	28,384,177.22909	41,724	4,702,278.5	11,990,862.4965	0
1,740,279,600,000	2.543	2.555	2.5395	2.551	10,147,237.1	1,740,283,199,999	25,849,156.85392	46,023	5,329,531.9	13,579,080.71966	0
1,740,283,200,000	2.5509	2.5588	2.544	2.5574	8,819,579.7	1,740,286,799,999	22,511,820.4716	38,398	4,469,265.7	11,408,848.2063	0
1,740,286,800,000	2.5573	2.5692	2.555	2.5628	11,265,361.6	1,740,290,399,999	28,853,278.17216	41,784	6,607,967.7	16,925,862.76689	0
1,740,290,400,000	2.5629	2.5681	2.5593	2.5644	8,936,913.7	1,740,293,999,999	22,910,283.90731	35,991	3,995,095.5	10,242,064.0574	0
1,740,294,000,000	2.5644	2.6003	2.5633	2.589	23,872,320.9	1,740,297,599,999	61,703,348.5695	72,523	13,705,632.1	35,423,260.40523	0
1,740,297,600,000	2.589	2.5903	2.5782	2.5858	11,412,063	1,740,301,199,999	29,492,604.23461	46,269	5,056,849.9	13,068,660.16439	0

Subsets and Splits