Datasets:
msp5382
/
btcusdt-binance-futures-klines-5m-2020-12-01-2024-12-01

Dataset card Data Studio Files Community
1
Search is not available for this dataset
date
timestamp[ns]
open_price
float64
15.6k
99.6k
high_price
float64
15.6k
99.7k
low_price
float64
15.4k
99.4k
close_price
float64
15.6k
99.6k
volume
float64
0
86.8k
2020-12-01T01:20:00
19,561.56
19,573.9
19,534.74
19,567.45
487.339
2020-12-01T01:25:00
19,567.46
19,601
19,520
19,524.01
610.306
2020-12-01T01:30:00
19,524.02
19,525
19,456.92
19,491.48
1,374.482
2020-12-01T01:35:00
19,491.48
19,568.82
19,490
19,551.21
665.431
2020-12-01T01:40:00
19,551.22
19,613.38
19,530
19,605.76
844.504
2020-12-01T01:45:00
19,609.5
19,657.66
19,586.37
19,620.81
1,033.034
2020-12-01T01:50:00
19,621.41
19,659
19,604.3
19,622.69
859.977
2020-12-01T01:55:00
19,622.7
19,643.7
19,595
19,624.01
1,238.266
2020-12-01T02:00:00
19,627.21
19,677.48
19,600
19,667.83
781.596
2020-12-01T02:05:00
19,667.01
19,678.99
19,591.01
19,605.52
949.48
2020-12-01T02:10:00
19,605.53
19,642
19,565
19,638.12
851.761
2020-12-01T02:15:00
19,638.12
19,653.46
19,583.79
19,653.46
468.405
2020-12-01T02:20:00
19,653.45
19,694
19,637.74
19,693.49
678.325
2020-12-01T02:25:00
19,693.5
19,700.09
19,631.4
19,656.19
678.142
2020-12-01T02:30:00
19,656.06
19,658.2
19,602
19,608.28
818.105
2020-12-01T02:35:00
19,608.27
19,679.77
19,600.56
19,675.3
757.181
2020-12-01T02:40:00
19,675.18
19,689.38
19,659.98
19,682.79
409.981
2020-12-01T02:45:00
19,682.8
19,696.3
19,663.14
19,663.14
533.273
2020-12-01T02:50:00
19,663.11
19,710
19,642
19,707.55
804.585
2020-12-01T02:55:00
19,707.54
19,728
19,684.3
19,700
877.828
2020-12-01T03:00:00
19,700
19,700
19,640.48
19,650.01
671.461
2020-12-01T03:05:00
19,650.01
19,650.01
19,609.76
19,630.64
694.507
2020-12-01T03:10:00
19,630.64
19,636.58
19,582.88
19,620
661.427
2020-12-01T03:15:00
19,620
19,627.88
19,585.61
19,626.99
448.315
2020-12-01T03:20:00
19,627
19,631.5
19,576
19,588.56
574.478
2020-12-01T03:25:00
19,588.55
19,588.55
19,550
19,583.09
829.679
2020-12-01T03:30:00
19,583.09
19,588
19,534.59
19,566
899.088
2020-12-01T03:35:00
19,563.99
19,592
19,556.74
19,591.99
692.658
2020-12-01T03:40:00
19,591.99
19,591.99
19,571
19,588.66
389.799
2020-12-01T03:45:00
19,588.65
19,600
19,582.84
19,597.14
961.282
2020-12-01T03:50:00
19,597.15
19,600
19,550
19,554.47
685.493
2020-12-01T03:55:00
19,554.47
19,554.47
19,328.13
19,433.71
3,983.453
2020-12-01T04:00:00
19,433.62
19,495
19,365
19,492.07
2,434.431
2020-12-01T04:05:00
19,492.26
19,497.9
19,449.97
19,489.78
880.519
2020-12-01T04:10:00
19,489.78
19,543.91
19,488.64
19,520.81
1,236.83
2020-12-01T04:15:00
19,521.08
19,521.1
19,466.5
19,474.99
921.056
2020-12-01T04:20:00
19,475
19,521.7
19,444.68
19,512.53
805.015
2020-12-01T04:25:00
19,512.52
19,516
19,450.99
19,458.25
586.77
2020-12-01T04:30:00
19,457.32
19,459.49
19,361.2
19,376.91
1,694.119
2020-12-01T04:35:00
19,375.26
19,446.94
19,375.26
19,441.87
652.515
2020-12-01T04:40:00
19,441.88
19,484.18
19,427.94
19,473.5
741.962
2020-12-01T04:45:00
19,473.5
19,518.24
19,461.21
19,484
950.892
2020-12-01T04:50:00
19,483.99
19,503.49
19,463.5
19,501.27
434.298
2020-12-01T04:55:00
19,502.23
19,503.5
19,350.16
19,369.26
1,596.872
2020-12-01T05:00:00
19,369.15
19,393.62
19,302
19,327.45
1,695.621
2020-12-01T05:05:00
19,327.45
19,398.77
19,313.91
19,333.59
953.867
2020-12-01T05:10:00
19,333.59
19,415.71
19,301
19,404.81
867.952
2020-12-01T05:15:00
19,404.82
19,424.08
19,370.83
19,394.99
623.158
2020-12-01T05:20:00
19,394.99
19,450.58
19,394.99
19,445.02
611.515
2020-12-01T05:25:00
19,445.02
19,460
19,404
19,457.76
530.797
2020-12-01T05:30:00
19,457.76
19,464.68
19,435
19,440.03
438.76
2020-12-01T05:35:00
19,440.03
19,452.3
19,408.9
19,411.18
365.833
2020-12-01T05:40:00
19,411.18
19,455.9
19,403.9
19,426.41
378.179
2020-12-01T05:45:00
19,426.41
19,491.9
19,425.1
19,486.32
677.417
2020-12-01T05:50:00
19,486.32
19,520.09
19,483.05
19,507.87
729.617
2020-12-01T05:55:00
19,507.87
19,518
19,484.52
19,498.01
448.226
2020-12-01T06:00:00
19,498.01
19,501.29
19,462
19,491.06
566.85
2020-12-01T06:05:00
19,491.06
19,500
19,462.01
19,500
320.705
2020-12-01T06:10:00
19,499.99
19,537.62
19,476.36
19,498.31
770.486
2020-12-01T06:15:00
19,498.31
19,498.97
19,452.3
19,480
430.523
2020-12-01T06:20:00
19,480
19,480.01
19,447
19,460.72
481.587
2020-12-01T06:25:00
19,460.73
19,489.47
19,460.72
19,478.46
407.451
2020-12-01T06:30:00
19,478.45
19,483.68
19,438
19,448.3
387.364
2020-12-01T06:35:00
19,448.3
19,454.91
19,420
19,425
529.374
2020-12-01T06:40:00
19,424
19,427.13
19,382.77
19,395.69
1,144.869
2020-12-01T06:45:00
19,395.69
19,424.47
19,381.65
19,395
520.945
2020-12-01T06:50:00
19,396.04
19,396.99
19,354.35
19,356.99
749.94
2020-12-01T06:55:00
19,356.96
19,375.9
19,340
19,359.01
799.375
2020-12-01T07:00:00
19,359
19,392.28
19,320
19,391.06
1,070.401
2020-12-01T07:05:00
19,389.91
19,433.01
19,386.52
19,424.73
895.261
2020-12-01T07:10:00
19,424.73
19,489.57
19,420
19,462.9
1,211.971
2020-12-01T07:15:00
19,462.9
19,479.43
19,450
19,450.76
507.73
2020-12-01T07:20:00
19,450.76
19,512.86
19,446.25
19,491.14
737.962
2020-12-01T07:25:00
19,492.14
19,492.14
19,454.96
19,461.2
385.379
2020-12-01T07:30:00
19,461.21
19,499.4
19,461.21
19,497.37
387.18
2020-12-01T07:35:00
19,497.38
19,497.42
19,469.8
19,482.95
490.051
2020-12-01T07:40:00
19,482.95
19,482.95
19,433.6
19,442.73
608.166
2020-12-01T07:45:00
19,442.74
19,444.96
19,403.93
19,420
750.488
2020-12-01T07:50:00
19,419.34
19,488.07
19,416.99
19,488.06
543.797
2020-12-01T07:55:00
19,488.07
19,572
19,482.45
19,539.46
1,786.862
2020-12-01T08:00:00
19,539.46
19,580
19,523.87
19,571.74
1,142.799
2020-12-01T08:05:00
19,573.4
19,575.48
19,531.14
19,567.5
727.144
2020-12-01T08:10:00
19,567.49
19,567.49
19,543
19,547.68
350.163
2020-12-01T08:15:00
19,547.74
19,569.69
19,520
19,526.04
838.024
2020-12-01T08:20:00
19,526.05
19,565.83
19,506.99
19,518.99
568.211
2020-12-01T08:25:00
19,519
19,552.95
19,505.46
19,552.94
683.408
2020-12-01T08:30:00
19,552.95
19,590.13
19,544
19,582.98
1,037.405
2020-12-01T08:35:00
19,582.99
19,590.13
19,560.73
19,560.73
569.175
2020-12-01T08:40:00
19,560.01
19,560.21
19,483.28
19,501
1,234.464
2020-12-01T08:45:00
19,501
19,525.27
19,483.18
19,488.56
720.206
2020-12-01T08:50:00
19,488.09
19,512.48
19,488
19,488
469.41
2020-12-01T08:55:00
19,488
19,537.08
19,461.16
19,487.25
980.634
2020-12-01T09:00:00
19,488.49
19,535
19,478.67
19,500.63
591.429
2020-12-01T09:05:00
19,500.63
19,507.19
19,472.1
19,481.07
456.52
2020-12-01T09:10:00
19,481.07
19,494.16
19,477.56
19,477.98
253.943
2020-12-01T09:15:00
19,477.98
19,561
19,477.57
19,541.11
1,259.003
2020-12-01T09:20:00
19,541.12
19,552.62
19,507.67
19,509.5
383.351
2020-12-01T09:25:00
19,509.49
19,513
19,452.25
19,467.98
1,185.586
2020-12-01T09:30:00
19,467.98
19,469.76
19,450
19,455.91
589.086
2020-12-01T09:35:00
19,455.91
19,534.5
19,455.9
19,514.99
1,168.771