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
2024-11-29T18:40:00
3,583.46
3,585.28
3,580
3,581.69
10,489.723
2024-11-29T18:45:00
3,581.69
3,590.63
3,581.61
3,587.36
6,324.213
2024-11-29T18:50:00
3,587.37
3,587.37
3,576.33
3,576.33
9,407.444
2024-11-29T18:55:00
3,576.34
3,579.04
3,571.02
3,576.22
14,713.02
2024-11-29T19:00:00
3,576.22
3,576.22
3,562.4
3,567.11
22,659.023
2024-11-29T19:05:00
3,567.1
3,571.92
3,564.04
3,571.4
9,130.314
2024-11-29T19:10:00
3,571.4
3,571.41
3,562.02
3,562.92
7,199.88
2024-11-29T19:15:00
3,562.92
3,573.04
3,561.27
3,571.34
11,221.013
2024-11-29T19:20:00
3,571.34
3,574.33
3,568.68
3,572.34
3,951.888
2024-11-29T19:25:00
3,572.34
3,577.17
3,571.29
3,574.75
4,135.176
2024-11-29T19:30:00
3,574.74
3,581.85
3,574.65
3,580.28
7,243.272
2024-11-29T19:35:00
3,580.28
3,582.38
3,579.8
3,581.82
4,419.873
2024-11-29T19:40:00
3,581.81
3,582.99
3,577
3,577.08
4,115.993
2024-11-29T19:45:00
3,577.08
3,583
3,576.82
3,579.82
3,077.788
2024-11-29T19:50:00
3,579.81
3,587.59
3,579
3,587.15
6,741.49
2024-11-29T19:55:00
3,587.16
3,587.36
3,583.18
3,584.92
2,837.054
2024-11-29T20:00:00
3,584.93
3,586.5
3,579.14
3,580.17
5,546.575
2024-11-29T20:05:00
3,580.18
3,583.6
3,579.17
3,582.82
2,100.578
2024-11-29T20:10:00
3,582.82
3,589.6
3,582.37
3,589.57
3,320.775
2024-11-29T20:15:00
3,589.57
3,591.25
3,587.78
3,588.48
4,229.214
2024-11-29T20:20:00
3,588.48
3,594.35
3,588.47
3,592
4,513.146
2024-11-29T20:25:00
3,592
3,597.62
3,592
3,596.85
8,274.571
2024-11-29T20:30:00
3,596.86
3,597.98
3,592.07
3,596.59
6,355.764
2024-11-29T20:35:00
3,596.6
3,606.17
3,596.59
3,601.66
19,983.549
2024-11-29T20:40:00
3,601.68
3,602.56
3,597.12
3,600.34
4,348.727
2024-11-29T20:45:00
3,600.35
3,600.41
3,596.32
3,599.11
5,685.881
2024-11-29T20:50:00
3,599.12
3,600.09
3,593.17
3,594.01
4,175.236
2024-11-29T20:55:00
3,594
3,596.19
3,593
3,594.98
3,152.155
2024-11-29T21:00:00
3,594.97
3,596.03
3,592.43
3,595.67
3,261.912
2024-11-29T21:05:00
3,595.67
3,597.39
3,588.1
3,590
4,353.622
2024-11-29T21:10:00
3,589.99
3,592.54
3,588
3,590.16
3,058.856
2024-11-29T21:15:00
3,590.15
3,590.67
3,583.6
3,584.34
8,686.563
2024-11-29T21:20:00
3,584.34
3,584.7
3,577.22
3,578.68
8,265.486
2024-11-29T21:25:00
3,578.69
3,584.78
3,578.68
3,583.97
7,379.549
2024-11-29T21:30:00
3,583.97
3,585.87
3,581.58
3,582.46
1,826.298
2024-11-29T21:35:00
3,582.47
3,585.82
3,580.55
3,584.36
1,553.045
2024-11-29T21:40:00
3,584.36
3,587
3,583.12
3,586.91
1,323.495
2024-11-29T21:45:00
3,586.96
3,591.64
3,586.03
3,590.1
2,541.599
2024-11-29T21:50:00
3,590.1
3,593.56
3,589.41
3,592.92
1,775.05
2024-11-29T21:55:00
3,592.92
3,594.34
3,591.36
3,593.51
2,243.882
2024-11-29T22:00:00
3,593.52
3,595.92
3,592.36
3,595.43
2,908.418
2024-11-29T22:05:00
3,595.43
3,596.99
3,590
3,590.71
2,685.696
2024-11-29T22:10:00
3,590.71
3,591.37
3,586.69
3,589.04
3,059.014
2024-11-29T22:15:00
3,589.04
3,600.31
3,589.03
3,596.43
7,238.032
2024-11-29T22:20:00
3,596.44
3,598.41
3,593.74
3,593.74
1,735.224
2024-11-29T22:25:00
3,593.74
3,597.05
3,593.6
3,596.99
1,653.372
2024-11-29T22:30:00
3,596.99
3,603.26
3,596.58
3,603.26
2,284.556
2024-11-29T22:35:00
3,603.26
3,604.72
3,600.26
3,602.7
5,186.099
2024-11-29T22:40:00
3,602.7
3,602.76
3,598.48
3,600.71
2,211.536
2024-11-29T22:45:00
3,600.71
3,605
3,600.7
3,603.66
1,954.966
2024-11-29T22:50:00
3,603.67
3,606.41
3,596.99
3,596.99
5,036.519
2024-11-29T22:55:00
3,597
3,601.18
3,595.89
3,598.44
2,241.924
2024-11-29T23:00:00
3,598.44
3,601.16
3,595.6
3,597.27
4,246.782
2024-11-29T23:05:00
3,597.28
3,598.54
3,591.68
3,596.69
6,036.547
2024-11-29T23:10:00
3,596.7
3,598.75
3,593.84
3,595.44
3,519.335
2024-11-29T23:15:00
3,595.44
3,599.49
3,595.01
3,598.98
5,836.847
2024-11-29T23:20:00
3,598.99
3,599.95
3,595.67
3,598.72
2,149.716
2024-11-29T23:25:00
3,598.71
3,600.6
3,596.15
3,597.83
2,190.295
2024-11-29T23:30:00
3,597.84
3,600.92
3,595.33
3,596.04
3,041.729
2024-11-29T23:35:00
3,596.03
3,597.09
3,592.62
3,594.66
4,671.396
2024-11-29T23:40:00
3,594.66
3,597.87
3,594.15
3,597.45
2,438.788
2024-11-29T23:45:00
3,597.45
3,597.99
3,594.46
3,595.6
2,071.39
2024-11-29T23:50:00
3,595.61
3,601.41
3,595
3,597.24
6,339.097
2024-11-29T23:55:00
3,597.24
3,600.68
3,594.22
3,594.5
3,120.775
2024-11-30T00:00:00
3,594.51
3,596.17
3,590.29
3,596.16
4,623.9
2024-11-30T00:05:00
3,596.15
3,596.39
3,588.61
3,588.62
4,687.632
2024-11-30T00:10:00
3,588.61
3,589.77
3,586.06
3,589.77
4,897.032
2024-11-30T00:15:00
3,589.78
3,592.37
3,585.71
3,591.46
4,120.616
2024-11-30T00:20:00
3,591.46
3,609.71
3,590.65
3,608.26
13,389.175
2024-11-30T00:25:00
3,608.25
3,612.76
3,605.5
3,607.63
12,954.595
2024-11-30T00:30:00
3,607.64
3,609.68
3,597
3,597
7,935.638
2024-11-30T00:35:00
3,597
3,601.66
3,587
3,588.57
13,070.246
2024-11-30T00:40:00
3,588.56
3,592.26
3,579.27
3,583.8
18,228.447
2024-11-30T00:45:00
3,583.8
3,598.22
3,580.64
3,596.29
8,105.247
2024-11-30T00:50:00
3,596.28
3,596.67
3,590.65
3,593.56
3,079.422
2024-11-30T00:55:00
3,593.57
3,596
3,588.33
3,592.76
3,214.766
2024-11-30T01:00:00
3,592.76
3,592.76
3,572.28
3,574.58
13,144.818
2024-11-30T01:05:00
3,574.58
3,585.99
3,570.2
3,581.61
12,686.878
2024-11-30T01:10:00
3,581.61
3,586.96
3,579.87
3,586.86
6,225.046
2024-11-30T01:15:00
3,586.87
3,587
3,579.52
3,586.6
7,241.135
2024-11-30T01:20:00
3,586.59
3,588.36
3,582.76
3,588.36
3,028.562
2024-11-30T01:25:00
3,588.37
3,596.55
3,586.91
3,592.69
6,813.218
2024-11-30T01:30:00
3,592.69
3,598.32
3,590.67
3,595.02
6,379.615
2024-11-30T01:35:00
3,595.03
3,608.67
3,595.02
3,604.79
16,063.398
2024-11-30T01:40:00
3,604.79
3,619.99
3,602.28
3,619.21
20,726.002
2024-11-30T01:45:00
3,619.38
3,625.94
3,611
3,617.35
27,058.331
2024-11-30T01:50:00
3,617.35
3,619.44
3,605.89
3,608.35
11,508.739
2024-11-30T01:55:00
3,608.34
3,610.95
3,602.5
3,602.51
5,830.474
2024-11-30T02:00:00
3,602.51
3,607.25
3,598.55
3,604.41
8,615.079
2024-11-30T02:05:00
3,604.41
3,609
3,595.68
3,608.39
9,012.003
2024-11-30T02:10:00
3,608.4
3,615
3,607.31
3,611.11
8,808.103
2024-11-30T02:15:00
3,611.02
3,612.32
3,604.73
3,604.8
4,805.794
2024-11-30T02:20:00
3,604.78
3,612.46
3,601.3
3,612.12
4,876.255
2024-11-30T02:25:00
3,612.12
3,621
3,609.81
3,620.98
8,268.513
2024-11-30T02:30:00
3,620.98
3,646
3,620.14
3,644.71
54,833.717
2024-11-30T02:35:00
3,644.71
3,652.93
3,630
3,631.4
34,614.836
2024-11-30T02:40:00
3,631.39
3,641.55
3,615.69
3,617.39
18,183.766
2024-11-30T02:45:00
3,617.39
3,629.3
3,614.52
3,627.02
18,921.315
2024-11-30T02:50:00
3,627.02
3,628.54
3,621
3,623.48
6,029.648
2024-11-30T02:55:00
3,623.47
3,628.15
3,618.22
3,627.66
8,909.387