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

Dataset card Data Studio Files Community
Search is not available for this dataset
date
timestamp[ns]
open_price
float64
531
4.87k
high_price
float64
535
4.88k
low_price
float64
531
4.85k
close_price
float64
531
4.87k
volume
float64
0
726k
2020-12-01T09:40:00
611.39
611.51
609.69
611.24
6,110.029
2020-12-01T09:45:00
611.19
612.8
611.11
612.29
6,459.392
2020-12-01T09:50:00
612.3
613.5
611.58
613.12
11,187.764
2020-12-01T09:55:00
613.11
615.71
612.71
615.39
19,396.457
2020-12-01T10:00:00
615.4
622.5
614.79
621.79
75,108.66
2020-12-01T10:05:00
621.9
625.78
620.25
624.48
57,326.143
2020-12-01T10:10:00
624.48
625.5
623.59
624.04
38,869.931
2020-12-01T10:15:00
624.06
625.55
621.05
623.58
41,162.525
2020-12-01T10:20:00
623.58
623.95
621.7
623.78
22,335.905
2020-12-01T10:25:00
623.62
628.76
623.62
627.13
49,322.223
2020-12-01T10:30:00
627.12
627.14
625.2
626.14
20,196.296
2020-12-01T10:35:00
626.14
626.69
623.8
624.61
20,688.09
2020-12-01T10:40:00
624.61
626.58
624.25
626.35
14,800.866
2020-12-01T10:45:00
626.36
629.39
625.27
627.84
23,858.03
2020-12-01T10:50:00
627.83
630
626.26
629.23
21,566.06
2020-12-01T10:55:00
629.11
629.89
627.62
628.58
24,225.858
2020-12-01T11:00:00
628.63
634.6
628.52
634.1
52,862.275
2020-12-01T11:05:00
634.16
638.66
634.09
637.21
61,858.896
2020-12-01T11:10:00
637.22
637.58
633.64
635.76
31,402.45
2020-12-01T11:15:00
635.75
637.39
634.31
635.21
28,863.201
2020-12-01T11:20:00
635.22
635.6
623.47
625.79
153,995.904
2020-12-01T11:25:00
625.79
626.18
588
614.5
301,707.311
2020-12-01T11:30:00
614.41
618.8
613.91
615.63
78,982.93
2020-12-01T11:35:00
615.63
615.66
603.62
613.29
75,052.428
2020-12-01T11:40:00
613.3
620.66
613.2
617.8
54,468.476
2020-12-01T11:45:00
617.8
622.67
617.8
620.23
52,881.607
2020-12-01T11:50:00
620.29
620.57
614.32
616.5
41,870.164
2020-12-01T11:55:00
616.5
618.66
614.01
616.35
27,079.337
2020-12-01T12:00:00
616.44
618.11
610.5
617.48
52,351.087
2020-12-01T12:05:00
617.47
617.67
613.12
614.88
23,073.417
2020-12-01T12:10:00
614.88
615
608
609.37
58,510.71
2020-12-01T12:15:00
609.09
610.71
605
609.49
47,533.999
2020-12-01T12:20:00
609.56
609.89
570
579.27
186,575.388
2020-12-01T12:25:00
579.27
589.31
558
579
316,745.487
2020-12-01T12:30:00
579
586.62
565.21
583.46
195,870.797
2020-12-01T12:35:00
583.32
593.67
580.55
593.34
84,238.552
2020-12-01T12:40:00
593.26
594.76
579.48
587.84
91,995.23
2020-12-01T12:45:00
587.89
591.95
580.15
584.66
72,772.307
2020-12-01T12:50:00
584.66
585.58
572.49
580.73
78,543.394
2020-12-01T12:55:00
580.71
583.84
574.41
576.94
61,439.272
2020-12-01T13:00:00
576.84
579.85
565
573.8
116,620.121
2020-12-01T13:05:00
573.86
580
571.79
577.12
58,211.996
2020-12-01T13:10:00
577.07
577.86
566.5
571.79
61,956.544
2020-12-01T13:15:00
571.8
579.37
568.14
579.11
66,056.848
2020-12-01T13:20:00
579.21
585
576.74
584.44
52,789.093
2020-12-01T13:25:00
584.43
588.88
580.22
587.09
44,928.06
2020-12-01T13:30:00
587.24
587.56
583.78
584.65
40,692.151
2020-12-01T13:35:00
584.65
587.24
582.76
586.63
22,494.172
2020-12-01T13:40:00
586.64
594.94
586.64
593.49
39,403.791
2020-12-01T13:45:00
593.69
593.7
587
590.92
48,245.733
2020-12-01T13:50:00
590.91
592.49
587.18
591.68
22,899.632
2020-12-01T13:55:00
591.74
591.93
587.39
589.27
21,040.798
2020-12-01T14:00:00
589.27
589.36
585
585.99
28,195.998
2020-12-01T14:05:00
585.99
588.58
581.79
587.4
39,054.725
2020-12-01T14:10:00
587.46
590.71
587
590.63
24,738.085
2020-12-01T14:15:00
590.62
592
588.65
590.82
22,877.309
2020-12-01T14:20:00
590.82
591
587.82
590.94
19,335.268
2020-12-01T14:25:00
590.95
591.04
585.12
586.87
18,161.598
2020-12-01T14:30:00
586.85
593.96
585.58
593.78
29,847.729
2020-12-01T14:35:00
593.75
602.82
593.25
601.51
70,796.878
2020-12-01T14:40:00
601.5
611.63
601.5
609.78
74,334.239
2020-12-01T14:45:00
609.78
615
605.69
610.39
74,732.82
2020-12-01T14:50:00
610.34
612.55
609
610.04
28,021.486
2020-12-01T14:55:00
610.04
611.96
607.03
611.07
37,388.958
2020-12-01T15:00:00
611.19
614.9
608
614
41,368.329
2020-12-01T15:05:00
614.01
619.52
612.02
619.01
51,616.513
2020-12-01T15:10:00
618.99
619.78
613.59
614.75
43,948.595
2020-12-01T15:15:00
614.7
615.48
610.38
614.12
35,689.624
2020-12-01T15:20:00
614.2
617
611.98
612.17
30,179.562
2020-12-01T15:25:00
612.19
615.75
612.04
615.16
16,829.32
2020-12-01T15:30:00
615.32
615.47
607
608.14
44,913.237
2020-12-01T15:35:00
608.15
610.37
606.86
607.41
29,050.113
2020-12-01T15:40:00
607.41
610.26
603.2
603.95
34,057.992
2020-12-01T15:45:00
603.86
607.73
596
607.07
89,398.748
2020-12-01T15:50:00
607.06
607.89
601.22
606.79
49,910.736
2020-12-01T15:55:00
606.79
607.41
604
604.63
17,312.468
2020-12-01T16:00:00
604.51
609.44
604.29
607.97
34,048.656
2020-12-01T16:05:00
607.92
608.71
598.6
600.41
48,612.579
2020-12-01T16:10:00
600.32
603.11
596
598.41
44,786.405
2020-12-01T16:15:00
598.5
598.65
590.28
595.27
87,403.822
2020-12-01T16:20:00
595.08
596.4
586.32
595.88
62,070.402
2020-12-01T16:25:00
595.82
599.62
593
593
45,465.541
2020-12-01T16:30:00
593.12
596.38
591.94
596.02
29,931.698
2020-12-01T16:35:00
596.03
599.7
594.55
595.5
26,061.916
2020-12-01T16:40:00
595.51
596.42
592.51
596.29
26,373.848
2020-12-01T16:45:00
596.28
598.44
593.09
596.84
21,972.456
2020-12-01T16:50:00
596.83
597.99
592.45
592.89
21,192.188
2020-12-01T16:55:00
592.87
595.53
592.48
594.51
20,628.382
2020-12-01T17:00:00
594.47
597.65
587.97
591.1
42,583.845
2020-12-01T17:05:00
591.04
592.3
585.64
587.19
43,900.912
2020-12-01T17:10:00
587.19
590.31
582
590
63,985.945
2020-12-01T17:15:00
590
593.83
587.58
592.58
31,184.466
2020-12-01T17:20:00
592.59
594.45
590.83
593.83
23,051.859
2020-12-01T17:25:00
593.81
595.25
591.4
594.59
21,161.257
2020-12-01T17:30:00
594.6
595.32
592.18
594.28
17,886.351
2020-12-01T17:35:00
594.28
596.72
594
594.25
15,041.992
2020-12-01T17:40:00
594.25
594.39
590.59
591.11
12,334.076
2020-12-01T17:45:00
591.22
596.05
588.78
595.89
22,524.226
2020-12-01T17:50:00
595.89
596.72
594.09
594.37
18,425.408
2020-12-01T17:55:00
594.32
597.15
594.25
597.14
15,091.34