timestamp
stringlengths 19
19
| pair
stringclasses 9
values | price
float64 0.38
104k
| volume
float64 431
9.31M
| bid
float64 0.38
104k
| ask
float64 0.38
104k
| low
float64 0.38
104k
| high
float64 0.4
106k
| vwap
float64 0.39
105k
| trades
int64 232
11.7k
|
|---|---|---|---|---|---|---|---|---|---|
2024-12-18 04:22:09
|
SOLUSD
| 216.81
| 41,130.326738
| 216.7
| 216.71
| 216.54
| 225.89
| 220.97395
| 6,917
|
2024-12-18 04:22:09
|
DOTUSD
| 8.2844
| 93,857.443876
| 8.2872
| 8.2945
| 8.2844
| 8.5382
| 8.42473
| 1,831
|
2024-12-18 04:22:09
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5515
| 0.552
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:09
|
LTCUSD
| 123.02
| 8,602.231826
| 122.96
| 122.97
| 122.93
| 129.04
| 126.34672
| 3,154
|
2024-12-18 04:22:11
|
XXBTZUSD
| 104,310
| 432.127348
| 104,310
| 104,310.1
| 104,200
| 106,489.3
| 105,161.01313
| 9,186
|
2024-12-18 04:22:11
|
XETHZUSD
| 3,842.64
| 2,913.776723
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.19364
| 3,346
|
2024-12-18 04:22:12
|
XXRPZUSD
| 2.49354
| 7,017,064.390015
| 2.4943
| 2.49431
| 2.4854
| 2.59
| 2.539674
| 9,790
|
2024-12-18 04:22:12
|
ADAUSD
| 1.022831
| 3,265,756.950274
| 1.023713
| 1.024795
| 1.022831
| 1.060144
| 1.039459
| 2,751
|
2024-12-18 04:22:12
|
XDGUSD
| 0.385802
| 6,921,509.9312
| 0.385958
| 0.38615
| 0.385245
| 0.396055
| 0.390957
| 2,840
|
2024-12-18 04:22:12
|
SOLUSD
| 216.81
| 41,130.326738
| 216.7
| 216.72
| 216.54
| 225.89
| 220.97395
| 6,917
|
2024-12-18 04:22:12
|
DOTUSD
| 8.2844
| 93,857.443876
| 8.2945
| 8.3018
| 8.2844
| 8.5382
| 8.42473
| 1,831
|
2024-12-18 04:22:13
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5517
| 0.5523
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:13
|
LTCUSD
| 122.96
| 8,606.482916
| 123.16
| 123.17
| 122.93
| 129.04
| 126.34505
| 3,159
|
2024-12-18 04:22:15
|
XXBTZUSD
| 104,310
| 432.127348
| 104,310
| 104,310.1
| 104,200
| 106,489.3
| 105,161.01313
| 9,186
|
2024-12-18 04:22:15
|
XETHZUSD
| 3,842.64
| 2,913.776723
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.19364
| 3,346
|
2024-12-18 04:22:15
|
XXRPZUSD
| 2.49354
| 7,017,064.390015
| 2.49154
| 2.49213
| 2.4854
| 2.59
| 2.539674
| 9,790
|
2024-12-18 04:22:15
|
ADAUSD
| 1.022831
| 3,265,756.950274
| 1.023773
| 1.024795
| 1.022831
| 1.060144
| 1.039459
| 2,751
|
2024-12-18 04:22:15
|
XDGUSD
| 0.385802
| 6,921,509.9312
| 0.385782
| 0.385801
| 0.385245
| 0.396055
| 0.390957
| 2,840
|
2024-12-18 04:22:15
|
SOLUSD
| 216.81
| 41,130.326738
| 216.7
| 216.71
| 216.54
| 225.89
| 220.97395
| 6,917
|
2024-12-18 04:22:16
|
DOTUSD
| 8.2844
| 93,857.443876
| 8.2986
| 8.3006
| 8.2844
| 8.5382
| 8.42473
| 1,831
|
2024-12-18 04:22:16
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5519
| 0.5526
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:16
|
LTCUSD
| 123.16
| 8,606.657499
| 123.16
| 123.17
| 122.93
| 129.04
| 126.34499
| 3,160
|
2024-12-18 04:22:18
|
XXBTZUSD
| 104,310.1
| 432.127444
| 104,310
| 104,310.1
| 104,200
| 106,489.3
| 105,161.01294
| 9,187
|
2024-12-18 04:22:18
|
XETHZUSD
| 3,842.64
| 2,913.776723
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.19364
| 3,346
|
2024-12-18 04:22:18
|
XXRPZUSD
| 2.49238
| 7,017,384.739585
| 2.49165
| 2.4929
| 2.4854
| 2.59
| 2.539672
| 9,793
|
2024-12-18 04:22:18
|
ADAUSD
| 1.022831
| 3,265,756.950274
| 1.024019
| 1.024795
| 1.022831
| 1.060144
| 1.039459
| 2,751
|
2024-12-18 04:22:18
|
XDGUSD
| 0.385802
| 6,921,509.9312
| 0.385901
| 0.385901
| 0.385245
| 0.396055
| 0.390957
| 2,840
|
2024-12-18 04:22:18
|
SOLUSD
| 216.81
| 41,130.326738
| 216.7
| 216.71
| 216.54
| 225.89
| 220.97395
| 6,917
|
2024-12-18 04:22:19
|
DOTUSD
| 8.295
| 93,870.053876
| 8.296
| 8.3016
| 8.2844
| 8.5382
| 8.42472
| 1,832
|
2024-12-18 04:22:19
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5516
| 0.5525
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:19
|
LTCUSD
| 123.16
| 8,606.657499
| 123.16
| 123.17
| 122.93
| 129.04
| 126.34499
| 3,160
|
2024-12-18 04:22:21
|
XXBTZUSD
| 104,310
| 432.169717
| 104,310
| 104,310.1
| 104,200
| 106,489.3
| 105,160.9297
| 9,189
|
2024-12-18 04:22:21
|
XETHZUSD
| 3,842.64
| 2,913.776723
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.19364
| 3,346
|
2024-12-18 04:22:21
|
XXRPZUSD
| 2.49196
| 7,019,905.808512
| 2.4916
| 2.49161
| 2.4854
| 2.59
| 2.539655
| 9,797
|
2024-12-18 04:22:21
|
ADAUSD
| 1.022831
| 3,265,756.950274
| 1.024031
| 1.024795
| 1.022831
| 1.060144
| 1.039459
| 2,751
|
2024-12-18 04:22:22
|
XDGUSD
| 0.385901
| 6,921,599.258499
| 0.386025
| 0.386153
| 0.385245
| 0.396055
| 0.390957
| 2,841
|
2024-12-18 04:22:22
|
SOLUSD
| 216.81
| 41,130.326738
| 216.7
| 216.71
| 216.54
| 225.89
| 220.97395
| 6,917
|
2024-12-18 04:22:22
|
DOTUSD
| 8.295
| 93,870.053876
| 8.2937
| 8.2996
| 8.2844
| 8.5382
| 8.42472
| 1,832
|
2024-12-18 04:22:22
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5518
| 0.5523
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:22
|
LTCUSD
| 123.16
| 8,606.657499
| 123.11
| 123.16
| 122.93
| 129.04
| 126.34499
| 3,160
|
2024-12-18 04:22:24
|
XXBTZUSD
| 104,310.1
| 432.170276
| 104,310
| 104,310.1
| 104,200
| 106,489.3
| 105,160.9286
| 9,191
|
2024-12-18 04:22:24
|
XETHZUSD
| 3,842.62
| 2,914.414189
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.18849
| 3,348
|
2024-12-18 04:22:25
|
XXRPZUSD
| 2.4916
| 7,019,909.513552
| 2.49159
| 2.4916
| 2.4854
| 2.59
| 2.539655
| 9,798
|
2024-12-18 04:22:25
|
ADAUSD
| 1.022831
| 3,265,756.950274
| 1.024031
| 1.024795
| 1.022831
| 1.060144
| 1.039459
| 2,751
|
2024-12-18 04:22:25
|
XDGUSD
| 0.385914
| 6,932,327.010122
| 0.386283
| 0.386283
| 0.385245
| 0.396055
| 0.390949
| 2,844
|
2024-12-18 04:22:25
|
SOLUSD
| 216.7
| 41,131.943524
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97379
| 6,937
|
2024-12-18 04:22:25
|
DOTUSD
| 8.295
| 93,870.053876
| 8.2936
| 8.2978
| 8.2844
| 8.5382
| 8.42472
| 1,832
|
2024-12-18 04:22:25
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5518
| 0.5523
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:25
|
LTCUSD
| 123.16
| 8,606.657499
| 123.14
| 123.17
| 122.93
| 129.04
| 126.34499
| 3,160
|
2024-12-18 04:22:27
|
XXBTZUSD
| 104,310
| 432.223947
| 104,280
| 104,280.1
| 104,200
| 106,489.3
| 105,160.82293
| 9,196
|
2024-12-18 04:22:27
|
XETHZUSD
| 3,842.62
| 2,914.414189
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.18849
| 3,348
|
2024-12-18 04:22:27
|
XXRPZUSD
| 2.49514
| 7,019,986.463592
| 2.49511
| 2.49512
| 2.4854
| 2.59
| 2.539654
| 9,801
|
2024-12-18 04:22:27
|
ADAUSD
| 1.024795
| 3,271,248.723992
| 1.02462
| 1.025271
| 1.022831
| 1.060144
| 1.039434
| 2,754
|
2024-12-18 04:22:28
|
XDGUSD
| 0.385914
| 6,932,327.010122
| 0.386124
| 0.386206
| 0.385245
| 0.396055
| 0.390949
| 2,844
|
2024-12-18 04:22:28
|
SOLUSD
| 216.7
| 41,131.943524
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97379
| 6,937
|
2024-12-18 04:22:28
|
DOTUSD
| 8.295
| 93,870.053876
| 8.2966
| 8.3003
| 8.2844
| 8.5382
| 8.42472
| 1,832
|
2024-12-18 04:22:28
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5516
| 0.5523
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:28
|
LTCUSD
| 123.17
| 8,606.831312
| 123.19
| 123.2
| 122.93
| 129.04
| 126.34492
| 3,161
|
2024-12-18 04:22:30
|
XXBTZUSD
| 104,310
| 432.223947
| 104,280
| 104,280.1
| 104,200
| 106,489.3
| 105,160.82293
| 9,196
|
2024-12-18 04:22:30
|
XETHZUSD
| 3,842.62
| 2,914.414189
| 3,842.61
| 3,842.62
| 3,837.79
| 3,903.21
| 3,866.18849
| 3,348
|
2024-12-18 04:22:30
|
XXRPZUSD
| 2.49514
| 7,019,986.463592
| 2.49422
| 2.49463
| 2.4854
| 2.59
| 2.539654
| 9,801
|
2024-12-18 04:22:31
|
ADAUSD
| 1.024621
| 3,271,356.241395
| 1.024463
| 1.02527
| 1.022831
| 1.060144
| 1.039434
| 2,755
|
2024-12-18 04:22:31
|
XDGUSD
| 0.386207
| 6,941,920.465691
| 0.386108
| 0.386165
| 0.385245
| 0.396055
| 0.390943
| 2,852
|
2024-12-18 04:22:31
|
SOLUSD
| 216.7
| 41,131.943524
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97379
| 6,937
|
2024-12-18 04:22:31
|
DOTUSD
| 8.291
| 93,871.053876
| 8.2911
| 8.2932
| 8.2844
| 8.5382
| 8.42471
| 1,833
|
2024-12-18 04:22:31
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5517
| 0.5521
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:31
|
LTCUSD
| 123.17
| 8,606.831312
| 123.12
| 123.15
| 122.93
| 129.04
| 126.34492
| 3,161
|
2024-12-18 04:22:33
|
XXBTZUSD
| 104,310
| 432.223947
| 104,280
| 104,280.1
| 104,200
| 106,489.3
| 105,160.82293
| 9,196
|
2024-12-18 04:22:34
|
XETHZUSD
| 3,841.82
| 2,914.506915
| 3,841.35
| 3,841.36
| 3,837.79
| 3,903.21
| 3,866.18773
| 3,352
|
2024-12-18 04:22:34
|
XXRPZUSD
| 2.49374
| 7,020,111.744422
| 2.49129
| 2.49278
| 2.4854
| 2.59
| 2.539654
| 9,803
|
2024-12-18 04:22:34
|
ADAUSD
| 1.024621
| 3,271,356.241395
| 1.024382
| 1.025097
| 1.022831
| 1.060144
| 1.039434
| 2,755
|
2024-12-18 04:22:34
|
XDGUSD
| 0.386207
| 6,941,920.465691
| 0.386022
| 0.386023
| 0.385245
| 0.396055
| 0.390943
| 2,852
|
2024-12-18 04:22:34
|
SOLUSD
| 216.7
| 41,131.943524
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97379
| 6,937
|
2024-12-18 04:22:34
|
DOTUSD
| 8.291
| 93,875.197075
| 8.2852
| 8.291
| 8.2844
| 8.5382
| 8.42471
| 1,834
|
2024-12-18 04:22:34
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5517
| 0.5519
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:34
|
LTCUSD
| 123.17
| 8,606.831312
| 123.04
| 123.1
| 122.93
| 129.04
| 126.34492
| 3,161
|
2024-12-18 04:22:36
|
XXBTZUSD
| 104,280
| 432.224399
| 104,208.5
| 104,208.6
| 104,200
| 106,489.3
| 105,160.82201
| 9,197
|
2024-12-18 04:22:36
|
XETHZUSD
| 3,841.1
| 2,914.732611
| 3,840
| 3,840.01
| 3,837.79
| 3,903.21
| 3,866.18579
| 3,355
|
2024-12-18 04:22:37
|
XXRPZUSD
| 2.48836
| 7,023,239.47156
| 2.4895
| 2.49006
| 2.4854
| 2.59
| 2.539631
| 9,810
|
2024-12-18 04:22:37
|
ADAUSD
| 1.024621
| 3,271,356.241395
| 1.02334
| 1.024847
| 1.022831
| 1.060144
| 1.039434
| 2,755
|
2024-12-18 04:22:37
|
XDGUSD
| 0.385667
| 6,942,044.335691
| 0.385673
| 0.385736
| 0.385245
| 0.396055
| 0.390943
| 2,854
|
2024-12-18 04:22:37
|
SOLUSD
| 216.75
| 41,132.154554
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97376
| 6,939
|
2024-12-18 04:22:37
|
DOTUSD
| 8.2829
| 93,907.091722
| 8.2828
| 8.2829
| 8.2829
| 8.5382
| 8.42466
| 1,836
|
2024-12-18 04:22:37
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5515
| 0.5516
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:37
|
LTCUSD
| 123.17
| 8,606.831312
| 123.04
| 123.08
| 122.93
| 129.04
| 126.34492
| 3,161
|
2024-12-18 04:22:40
|
XXBTZUSD
| 104,187.2
| 432.224508
| 104,187.2
| 104,187.3
| 104,187.2
| 106,489.3
| 105,160.82177
| 9,199
|
2024-12-18 04:22:40
|
XETHZUSD
| 3,839
| 2,915.610037
| 3,838.57
| 3,838.58
| 3,837.79
| 3,903.21
| 3,866.17777
| 3,361
|
2024-12-18 04:22:40
|
XXRPZUSD
| 2.48988
| 7,023,941.043853
| 2.48937
| 2.49146
| 2.4854
| 2.59
| 2.539626
| 9,811
|
2024-12-18 04:22:40
|
ADAUSD
| 1.024621
| 3,271,356.241395
| 1.023492
| 1.024845
| 1.022831
| 1.060144
| 1.039434
| 2,755
|
2024-12-18 04:22:40
|
XDGUSD
| 0.385667
| 6,942,044.335691
| 0.385987
| 0.386129
| 0.385245
| 0.396055
| 0.390943
| 2,854
|
2024-12-18 04:22:40
|
SOLUSD
| 216.75
| 41,132.154554
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97376
| 6,939
|
2024-12-18 04:22:40
|
DOTUSD
| 8.2828
| 94,209.518602
| 8.2806
| 8.2821
| 8.2828
| 8.5382
| 8.42421
| 1,838
|
2024-12-18 04:22:40
|
MATICUSD
| 0.5525
| 292,703.126353
| 0.5515
| 0.5519
| 0.5514
| 0.5674
| 0.561176
| 235
|
2024-12-18 04:22:40
|
LTCUSD
| 123.17
| 8,606.831312
| 123.02
| 123.1
| 122.93
| 129.04
| 126.34492
| 3,161
|
2024-12-18 04:22:42
|
XXBTZUSD
| 104,187.2
| 432.224508
| 104,190
| 104,190.1
| 104,187.2
| 106,489.3
| 105,160.82177
| 9,199
|
2024-12-18 04:22:42
|
XETHZUSD
| 3,839
| 2,915.610037
| 3,838.57
| 3,838.58
| 3,837.79
| 3,903.21
| 3,866.17777
| 3,361
|
2024-12-18 04:22:43
|
XXRPZUSD
| 2.49164
| 7,024,712.572795
| 2.48987
| 2.49171
| 2.4854
| 2.59
| 2.539621
| 9,813
|
2024-12-18 04:22:43
|
ADAUSD
| 1.024621
| 3,271,356.241395
| 1.023539
| 1.024847
| 1.022831
| 1.060144
| 1.039434
| 2,755
|
2024-12-18 04:22:43
|
XDGUSD
| 0.386019
| 6,958,849.846543
| 0.386033
| 0.386089
| 0.385245
| 0.396055
| 0.390931
| 2,857
|
2024-12-18 04:22:43
|
SOLUSD
| 216.75
| 41,132.154554
| 216.73
| 216.74
| 216.54
| 225.89
| 220.97376
| 6,939
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.