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
2020-12-01T09:40:00
19,514.99
19,518.18
19,468
19,508.48
518.53
2020-12-01T09:45:00
19,508.48
19,554.53
19,504.49
19,525.29
706.142
2020-12-01T09:50:00
19,525.29
19,567.84
19,519.74
19,555.6
702.38
2020-12-01T09:55:00
19,555.59
19,595.36
19,555.59
19,587.76
1,067.082
2020-12-01T10:00:00
19,588
19,696
19,582.96
19,687
2,835.753
2020-12-01T10:05:00
19,687.01
19,800
19,680
19,769.74
3,941.522
2020-12-01T10:10:00
19,769.49
19,775.41
19,722.48
19,763.15
2,051.461
2020-12-01T10:15:00
19,763.14
19,832.42
19,702
19,746.93
3,282.096
2020-12-01T10:20:00
19,746.94
19,748.39
19,678.82
19,735.99
1,937.017
2020-12-01T10:25:00
19,735.99
19,826
19,720.6
19,795.58
1,991.039
2020-12-01T10:30:00
19,795.59
19,797.99
19,741.05
19,765.18
1,110.733
2020-12-01T10:35:00
19,765.18
19,780
19,701
19,743
1,264.454
2020-12-01T10:40:00
19,743
19,803.02
19,737
19,800.48
1,252.473
2020-12-01T10:45:00
19,800.47
19,855
19,768.62
19,854.77
2,436.211
2020-12-01T10:50:00
19,853.33
19,856
19,819
19,842
1,267.292
2020-12-01T10:55:00
19,841
19,843.34
19,760.45
19,770.98
1,743.146
2020-12-01T11:00:00
19,770.97
19,857
19,765.52
19,855.72
2,088.118
2020-12-01T11:05:00
19,852.35
19,950
19,843.02
19,928.91
4,881.863
2020-12-01T11:10:00
19,929.29
19,956
19,836.54
19,904.48
3,359.649
2020-12-01T11:15:00
19,904.83
19,940.01
19,848.16
19,854.88
2,375.308
2020-12-01T11:20:00
19,854.88
19,864
19,408
19,592.68
13,845.091
2020-12-01T11:25:00
19,589.55
19,596.5
18,896.03
19,340.48
18,510.4
2020-12-01T11:30:00
19,345.06
19,450
19,340.88
19,391.13
4,222.295
2020-12-01T11:35:00
19,391.13
19,405
19,240.1
19,391.59
4,604.219
2020-12-01T11:40:00
19,391.58
19,558
19,389.79
19,520.01
4,039.034
2020-12-01T11:45:00
19,520
19,591
19,476.9
19,532.73
3,256.999
2020-12-01T11:50:00
19,534.14
19,540
19,415
19,437.58
2,964.113
2020-12-01T11:55:00
19,437.8
19,486.01
19,389.23
19,440
2,199.919
2020-12-01T12:00:00
19,439.99
19,494
19,330
19,486
3,265.226
2020-12-01T12:05:00
19,485.55
19,488.37
19,380.02
19,434.5
1,693.476
2020-12-01T12:10:00
19,431.02
19,433.18
19,327.34
19,351.27
2,253.183
2020-12-01T12:15:00
19,350.75
19,388.96
19,307
19,349.99
2,091.201
2020-12-01T12:20:00
19,350
19,360.01
19,050
19,113.15
8,059.21
2020-12-01T12:25:00
19,102.95
19,217.82
18,584.21
18,696.03
22,341.312
2020-12-01T12:30:00
18,697.99
18,860.8
18,400
18,808
18,798.203
2020-12-01T12:35:00
18,803.76
18,989.55
18,742.47
18,962.5
6,024.265
2020-12-01T12:40:00
18,965.59
18,977.99
18,782.15
18,900.86
3,804.09
2020-12-01T12:45:00
18,900.86
18,948
18,720
18,806.33
3,524.339
2020-12-01T12:50:00
18,808.26
18,828.5
18,589.05
18,729.28
4,804.153
2020-12-01T12:55:00
18,727.43
18,778
18,532.14
18,570.32
5,351.018
2020-12-01T13:00:00
18,574.71
18,580.12
18,142
18,409.81
17,353.524
2020-12-01T13:05:00
18,403.03
18,580
18,397.17
18,496.82
4,653.725
2020-12-01T13:10:00
18,496.47
18,510
18,050
18,212.04
9,148.724
2020-12-01T13:15:00
18,211.87
18,499
18,112.79
18,486.88
6,839.22
2020-12-01T13:20:00
18,486.87
18,635.52
18,418.85
18,634.52
4,351.295
2020-12-01T13:25:00
18,634.51
18,757.49
18,536
18,717.26
4,485.22
2020-12-01T13:30:00
18,717.86
18,772.15
18,650.32
18,688.59
3,367.53
2020-12-01T13:35:00
18,688.03
18,750
18,656
18,705.76
1,835.285
2020-12-01T13:40:00
18,705.76
18,837
18,705.01
18,835.87
4,210.291
2020-12-01T13:45:00
18,835.87
18,835.87
18,703.01
18,794.09
2,370.236
2020-12-01T13:50:00
18,794.62
18,835.87
18,713
18,823.11
1,534.606
2020-12-01T13:55:00
18,823.1
18,835
18,730.9
18,765.1
1,517.927
2020-12-01T14:00:00
18,765.09
18,822.93
18,726.04
18,739.81
1,403.964
2020-12-01T14:05:00
18,739.8
18,762.24
18,658
18,752.96
2,693.798
2020-12-01T14:10:00
18,752.98
18,938.98
18,745
18,933.44
3,493.3
2020-12-01T14:15:00
18,933.43
18,946.52
18,883.37
18,904.99
1,994.177
2020-12-01T14:20:00
18,904.99
18,949.87
18,869
18,947.75
1,552.971
2020-12-01T14:25:00
18,947.76
18,949.87
18,825
18,850.01
1,553.194
2020-12-01T14:30:00
18,846.5
19,050
18,824.7
19,049.99
3,905.129
2020-12-01T14:35:00
19,049.98
19,203.87
19,042.05
19,175.43
5,574.01
2020-12-01T14:40:00
19,173
19,333
19,168.5
19,300.34
5,472.627
2020-12-01T14:45:00
19,300.34
19,375
19,208.03
19,252.56
5,173.703
2020-12-01T14:50:00
19,254.75
19,348.25
19,210
19,277.12
2,674.788
2020-12-01T14:55:00
19,277
19,300
19,202
19,297.16
2,578.238
2020-12-01T15:00:00
19,294.79
19,410
19,222.75
19,404.73
3,603.923
2020-12-01T15:05:00
19,405.08
19,500
19,362.5
19,464.37
4,657.487
2020-12-01T15:10:00
19,463.93
19,473.59
19,340
19,380.71
2,845.654
2020-12-01T15:15:00
19,380.7
19,383.71
19,250
19,325.5
3,703.651
2020-12-01T15:20:00
19,325.5
19,419.61
19,325.49
19,337.01
2,730.559
2020-12-01T15:25:00
19,337.01
19,429.52
19,333
19,423.47
1,705.547
2020-12-01T15:30:00
19,423.47
19,423.47
19,274.3
19,288.68
2,059.677
2020-12-01T15:35:00
19,291.39
19,343.68
19,265
19,268.84
1,469.166
2020-12-01T15:40:00
19,270.13
19,360.74
19,225.71
19,240.74
1,861.008
2020-12-01T15:45:00
19,241.62
19,332.62
19,180
19,329.79
3,748.73
2020-12-01T15:50:00
19,329.78
19,372.94
19,224.07
19,333.31
2,722.282
2020-12-01T15:55:00
19,331.65
19,338
19,269.58
19,276.01
1,350.908
2020-12-01T16:00:00
19,276
19,336.43
19,255.81
19,288.32
1,359.541
2020-12-01T16:05:00
19,288.32
19,304.66
19,108.88
19,146.54
3,873.255
2020-12-01T16:10:00
19,146.54
19,224.8
19,071
19,120
3,898.621
2020-12-01T16:15:00
19,120
19,131.96
18,956.2
19,054.06
6,615.941
2020-12-01T16:20:00
19,052.44
19,147.22
18,945
19,129.1
3,198.516
2020-12-01T16:25:00
19,127.18
19,183.74
19,000.2
19,001.2
3,112.244
2020-12-01T16:30:00
19,001.21
19,096
18,984.25
19,094
1,590.344
2020-12-01T16:35:00
19,094.01
19,156.2
19,060.08
19,095.78
2,084.869
2020-12-01T16:40:00
19,091.02
19,119.17
19,014.87
19,119.16
1,912.307
2020-12-01T16:45:00
19,119.16
19,185
19,065.99
19,140.09
1,570.518
2020-12-01T16:50:00
19,143.02
19,170
19,057
19,065.66
1,317.346
2020-12-01T16:55:00
19,064.55
19,092.37
19,026.67
19,070.74
966.347
2020-12-01T17:00:00
19,070.74
19,098.01
18,980
19,012.01
1,593.874
2020-12-01T17:05:00
19,012.01
19,020.25
18,738
18,800.71
6,551.64
2020-12-01T17:10:00
18,800.7
18,841.96
18,624
18,820.67
6,409.26
2020-12-01T17:15:00
18,820.81
18,924.2
18,753.26
18,885.94
3,294.724
2020-12-01T17:20:00
18,885
18,940
18,860
18,924.75
1,765.793
2020-12-01T17:25:00
18,924.75
18,964.84
18,821.13
18,938.93
2,196.116
2020-12-01T17:30:00
18,938.52
18,944.6
18,832.61
18,902.27
1,475.932
2020-12-01T17:35:00
18,903.92
18,955
18,900
18,906.77
749.145
2020-12-01T17:40:00
18,906.78
18,913.24
18,807.2
18,822.06
850.302
2020-12-01T17:45:00
18,822.07
18,950
18,743.64
18,949.99
2,750.342
2020-12-01T17:50:00
18,950
19,001.7
18,945.37
18,983.5
1,795.367
2020-12-01T17:55:00
18,985
19,096
18,980.03
19,067.53
2,097.296