Search is not available for this dataset
Open time
int64 1,600B
1,735B
| Open
float64 22.8
108k
| High
float64 23.1
108k
| Low
float64 22.2
107k
| Close
float64 22.8
108k
| Volume
float64 63.9
5.03M
| Close time
int64 1,600B
1,735B
| Quote asset volume
float64 423k
14.3B
| Number of trades
int64 256
2.44M
| Taker buy base asset volume
float64 28.1
2.35M
| Taker buy quote asset volume
float64 105k
7.22B
| Ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
1,600,131,600,000 | 30.286 | 30.326 | 29.45 | 29.62 | 398,449.58 | 1,600,135,199,999 | 11,864,420.58781 | 20,661 | 168,258.48 | 5,012,049.66578 | 0 |
1,600,135,200,000 | 29.623 | 30.17 | 29.378 | 29.646 | 355,040.33 | 1,600,138,799,999 | 10,604,048.53749 | 18,505 | 180,133.76 | 5,383,703.97892 | 0 |
1,600,138,800,000 | 29.646 | 29.785 | 28.501 | 29.15 | 566,373.69 | 1,600,142,399,999 | 16,472,015.25926 | 27,050 | 244,024.03 | 7,098,019.83088 | 0 |
1,600,142,400,000 | 29.15 | 29.175 | 27.85 | 28.915 | 900,295.3 | 1,600,145,999,999 | 25,669,419.50812 | 34,808 | 458,879.63 | 13,100,494.23603 | 0 |
1,600,146,000,000 | 28.943 | 29.39 | 28.61 | 28.635 | 621,410.53 | 1,600,149,599,999 | 18,022,206.46914 | 25,573 | 324,029.93 | 9,408,464.78518 | 0 |
1,600,149,600,000 | 28.642 | 28.981 | 28.18 | 28.963 | 500,855.07 | 1,600,153,199,999 | 14,308,988.54811 | 21,859 | 259,446.84 | 7,421,304.48465 | 0 |
1,600,153,200,000 | 28.962 | 28.969 | 28.179 | 28.347 | 397,408.07 | 1,600,156,799,999 | 11,356,035.76648 | 20,949 | 164,519.14 | 4,706,703.875 | 0 |
1,600,156,800,000 | 28.359 | 29.112 | 27.884 | 28.55 | 688,677.88 | 1,600,160,399,999 | 19,611,911.98767 | 31,402 | 340,105.45 | 9,694,213.06067 | 0 |
1,600,160,400,000 | 28.546 | 29.5 | 28.426 | 29.498 | 461,128.98 | 1,600,163,999,999 | 13,334,913.02972 | 21,518 | 255,011.37 | 7,383,381.72577 | 0 |
1,600,164,000,000 | 29.494 | 29.62 | 28.85 | 29.455 | 446,410.04 | 1,600,167,599,999 | 13,034,404.2537 | 20,157 | 225,224.4 | 6,581,338.40359 | 0 |
1,600,167,600,000 | 29.439 | 29.678 | 28.717 | 29.005 | 407,245.17 | 1,600,171,199,999 | 11,882,879.36543 | 21,247 | 162,618.53 | 4,743,281.44913 | 0 |
1,600,171,200,000 | 29.002 | 29.29 | 29 | 29.121 | 293,004.2 | 1,600,174,799,999 | 8,535,591.81399 | 12,171 | 141,967.8 | 4,138,391.31341 | 0 |
1,600,174,800,000 | 29.121 | 29.15 | 28.523 | 28.738 | 385,263.23 | 1,600,178,399,999 | 11,084,694.67416 | 17,678 | 171,170.89 | 4,926,227.58336 | 0 |
1,600,178,400,000 | 28.738 | 28.81 | 27.409 | 27.768 | 527,137.02 | 1,600,181,999,999 | 14,822,503.11406 | 25,845 | 215,741.2 | 6,077,928.46453 | 0 |
1,600,182,000,000 | 27.766 | 28.357 | 27.579 | 28.208 | 590,155.22 | 1,600,185,599,999 | 16,558,814.07166 | 23,820 | 283,469.56 | 7,952,919.09487 | 0 |
1,600,185,600,000 | 28.211 | 28.54 | 28.012 | 28.432 | 299,751.49 | 1,600,189,199,999 | 8,470,069.75593 | 15,567 | 167,583.93 | 4,736,459.82027 | 0 |
1,600,189,200,000 | 28.425 | 28.543 | 27.77 | 27.961 | 346,227.68 | 1,600,192,799,999 | 9,721,303.98908 | 18,486 | 149,588.91 | 4,203,672.37454 | 0 |
1,600,192,800,000 | 27.979 | 28.22 | 27.537 | 27.807 | 240,069.91 | 1,600,196,399,999 | 6,685,787.1927 | 14,374 | 109,208.5 | 3,043,456.41699 | 0 |
1,600,196,400,000 | 27.806 | 28.155 | 27.123 | 27.577 | 435,422.76 | 1,600,199,999,999 | 12,051,179.29208 | 21,393 | 208,078.37 | 5,776,261.54803 | 0 |
1,600,200,000,000 | 27.561 | 27.915 | 27.3 | 27.451 | 181,993.61 | 1,600,203,599,999 | 5,021,934.0727 | 13,702 | 98,149.32 | 2,709,686.1377 | 0 |
1,600,203,600,000 | 27.451 | 27.65 | 27.15 | 27.524 | 159,061.55 | 1,600,207,199,999 | 4,364,088.75805 | 11,206 | 78,326.75 | 2,149,864.73401 | 0 |
1,600,207,200,000 | 27.527 | 27.741 | 27 | 27.218 | 203,235.45 | 1,600,210,799,999 | 5,571,289.51207 | 11,233 | 95,934.36 | 2,635,131.1925 | 0 |
1,600,210,800,000 | 27.216 | 27.23 | 26.688 | 27.086 | 331,412.67 | 1,600,214,399,999 | 8,946,184.37192 | 17,773 | 162,084.5 | 4,377,598.20941 | 0 |
1,600,214,400,000 | 27.088 | 27.21 | 25.577 | 26.172 | 651,985.6 | 1,600,217,999,999 | 17,170,040.2314 | 29,875 | 266,319.08 | 7,025,346.80253 | 0 |
1,600,218,000,000 | 26.171 | 27 | 25.951 | 26.994 | 388,243.92 | 1,600,221,599,999 | 10,246,763.57668 | 18,475 | 229,493.73 | 6,063,134.94242 | 0 |
1,600,221,600,000 | 26.98 | 26.996 | 26.093 | 26.603 | 385,647.85 | 1,600,225,199,999 | 10,222,455.07513 | 17,559 | 188,338.2 | 4,994,445.06809 | 0 |
1,600,225,200,000 | 26.602 | 26.805 | 26.314 | 26.681 | 214,749.41 | 1,600,228,799,999 | 5,706,718.20987 | 12,822 | 110,728.07 | 2,942,919.29507 | 0 |
1,600,228,800,000 | 26.688 | 26.943 | 26.466 | 26.629 | 259,757.78 | 1,600,232,399,999 | 6,943,558.73448 | 12,931 | 135,388.25 | 3,620,260.79859 | 0 |
1,600,232,400,000 | 26.626 | 27.757 | 26.609 | 27.299 | 554,735.22 | 1,600,235,999,999 | 15,163,457.76139 | 23,421 | 311,539.97 | 8,515,890.80622 | 0 |
1,600,236,000,000 | 27.305 | 27.441 | 26.92 | 27.187 | 256,156.78 | 1,600,239,599,999 | 6,946,946.493 | 13,170 | 117,759.59 | 3,194,999.74743 | 0 |
1,600,239,600,000 | 27.186 | 27.358 | 26.97 | 27.305 | 192,280.32 | 1,600,243,199,999 | 5,215,791.00666 | 12,258 | 94,866.55 | 2,574,363.34305 | 0 |
1,600,243,200,000 | 27.32 | 27.394 | 26.764 | 27.037 | 250,818.45 | 1,600,246,799,999 | 6,779,826.0338 | 14,261 | 111,425.89 | 3,013,070.69795 | 0 |
1,600,246,800,000 | 27.055 | 27.452 | 26.58 | 26.703 | 491,983.73 | 1,600,250,399,999 | 13,257,187.699 | 22,402 | 209,439.91 | 5,649,541.54758 | 0 |
1,600,250,400,000 | 26.701 | 26.908 | 26.66 | 26.737 | 212,246.62 | 1,600,253,999,999 | 5,686,271.15829 | 10,260 | 112,639.77 | 3,018,587.92129 | 0 |
1,600,254,000,000 | 26.757 | 26.95 | 26.575 | 26.889 | 143,814.21 | 1,600,257,599,999 | 3,846,153.34309 | 8,974 | 70,003.63 | 1,873,368.75094 | 0 |
1,600,257,600,000 | 26.878 | 27.639 | 26.798 | 27.261 | 414,589.64 | 1,600,261,199,999 | 11,302,319.23659 | 18,383 | 216,458.34 | 5,899,388.2912 | 0 |
1,600,261,200,000 | 27.248 | 28.027 | 27.11 | 27.912 | 439,648.15 | 1,600,264,799,999 | 12,162,912.04805 | 20,571 | 239,916.47 | 6,640,406.93244 | 0 |
1,600,264,800,000 | 27.921 | 28.24 | 27.656 | 27.861 | 423,080.15 | 1,600,268,399,999 | 11,831,043.56592 | 21,427 | 213,102.31 | 5,962,744.9266 | 0 |
1,600,268,400,000 | 27.864 | 28.076 | 27.578 | 27.886 | 254,174.64 | 1,600,271,999,999 | 7,086,206.24291 | 13,366 | 128,708.88 | 3,589,868.65357 | 0 |
1,600,272,000,000 | 27.886 | 28.3 | 27.75 | 28.077 | 372,175.41 | 1,600,275,599,999 | 10,444,916.33732 | 19,307 | 196,998.56 | 5,530,414.12967 | 0 |
1,600,275,600,000 | 28.073 | 28.106 | 27.767 | 27.919 | 157,869.94 | 1,600,279,199,999 | 4,405,402.12147 | 9,757 | 82,767.87 | 2,309,802.8655 | 0 |
1,600,279,200,000 | 27.92 | 28.071 | 27.521 | 27.571 | 200,195.68 | 1,600,282,799,999 | 5,552,111.20035 | 12,095 | 91,579.81 | 2,540,883.09781 | 0 |
1,600,282,800,000 | 27.571 | 27.893 | 27.433 | 27.609 | 152,857.86 | 1,600,286,399,999 | 4,220,699.4489 | 10,787 | 76,325.47 | 2,108,719.17996 | 0 |
1,600,286,400,000 | 27.611 | 27.851 | 27.483 | 27.725 | 88,635.04 | 1,600,289,999,999 | 2,452,616.11101 | 8,135 | 48,798.17 | 1,350,755.63035 | 0 |
1,600,290,000,000 | 27.734 | 27.77 | 27.55 | 27.749 | 73,057.25 | 1,600,293,599,999 | 2,020,540.63939 | 6,117 | 44,052.41 | 1,218,634.94621 | 0 |
1,600,293,600,000 | 27.75 | 28.22 | 27.612 | 28.063 | 157,839.68 | 1,600,297,199,999 | 4,411,871.3785 | 11,174 | 86,713.94 | 2,423,541.3342 | 0 |
1,600,297,200,000 | 28.059 | 28.193 | 27.71 | 27.816 | 133,226.1 | 1,600,300,799,999 | 3,718,959.27911 | 9,039 | 63,804.05 | 1,781,945.81605 | 0 |
1,600,300,800,000 | 27.816 | 28.741 | 27.557 | 28.311 | 331,806.87 | 1,600,304,399,999 | 9,378,639.28386 | 19,918 | 182,570.85 | 5,163,691.86566 | 0 |
1,600,304,400,000 | 28.312 | 28.634 | 28.174 | 28.482 | 187,389.41 | 1,600,307,999,999 | 5,322,940.71106 | 13,916 | 91,232.61 | 2,593,679.04352 | 0 |
1,600,308,000,000 | 28.471 | 28.482 | 27.919 | 28.083 | 179,337.95 | 1,600,311,599,999 | 5,041,369.93674 | 13,033 | 89,762.36 | 2,523,619.22429 | 0 |
1,600,311,600,000 | 28.085 | 28.107 | 27.396 | 27.648 | 287,654.4 | 1,600,315,199,999 | 7,972,460.08724 | 16,207 | 147,636.35 | 4,095,306.86333 | 0 |
1,600,315,200,000 | 27.645 | 27.794 | 27.3 | 27.548 | 201,375.87 | 1,600,318,799,999 | 5,544,527.07211 | 12,168 | 112,389.95 | 3,095,660.02259 | 0 |
1,600,318,800,000 | 27.548 | 27.77 | 27.336 | 27.578 | 152,410.34 | 1,600,322,399,999 | 4,201,329.01691 | 10,321 | 85,170 | 2,347,512.44206 | 0 |
1,600,322,400,000 | 27.581 | 27.683 | 26.88 | 27.1 | 270,088.9 | 1,600,325,999,999 | 7,363,631.95114 | 13,794 | 110,029.8 | 3,001,314.6918 | 0 |
1,600,326,000,000 | 27.1 | 27.202 | 26.642 | 26.899 | 252,224.19 | 1,600,329,599,999 | 6,783,271.91703 | 14,723 | 120,281.07 | 3,236,631.71601 | 0 |
1,600,329,600,000 | 26.899 | 27.033 | 26.45 | 26.632 | 207,141.77 | 1,600,333,199,999 | 5,545,448.9084 | 12,718 | 87,843.97 | 2,356,038.51031 | 0 |
1,600,333,200,000 | 26.631 | 27.113 | 26.579 | 27.053 | 204,139.68 | 1,600,336,799,999 | 5,480,004.99733 | 12,690 | 114,484.95 | 3,073,031.9515 | 0 |
1,600,336,800,000 | 27.052 | 27.052 | 26.162 | 26.589 | 368,181.02 | 1,600,340,399,999 | 9,760,981.42919 | 18,269 | 171,007.8 | 4,534,832.37207 | 0 |
1,600,340,400,000 | 26.589 | 26.95 | 26.514 | 26.8 | 187,871.71 | 1,600,343,999,999 | 5,027,355.81048 | 11,789 | 93,904.95 | 2,513,171.7529 | 0 |
1,600,344,000,000 | 26.795 | 26.831 | 26.323 | 26.363 | 137,777.93 | 1,600,347,599,999 | 3,664,583.91988 | 10,064 | 55,427.59 | 1,475,793.5463 | 0 |
1,600,347,600,000 | 26.35 | 26.709 | 26.263 | 26.623 | 223,537.39 | 1,600,351,199,999 | 5,921,611.08891 | 15,006 | 117,130.66 | 3,103,497.5011 | 0 |
1,600,351,200,000 | 26.625 | 26.765 | 26.26 | 26.407 | 192,014.27 | 1,600,354,799,999 | 5,086,834.38604 | 12,221 | 94,987.38 | 2,517,589.01106 | 0 |
1,600,354,800,000 | 26.412 | 26.568 | 26.19 | 26.41 | 172,549.18 | 1,600,358,399,999 | 4,550,741.30962 | 12,028 | 85,024.05 | 2,243,068.15656 | 0 |
1,600,358,400,000 | 26.41 | 26.472 | 26.055 | 26.173 | 228,990.16 | 1,600,361,999,999 | 6,001,818.6516 | 14,147 | 105,166.67 | 2,757,885.85921 | 0 |
1,600,362,000,000 | 26.181 | 26.332 | 26.152 | 26.284 | 111,094.02 | 1,600,365,599,999 | 2,916,139.93651 | 8,168 | 57,381.61 | 1,506,445.14339 | 0 |
1,600,365,600,000 | 26.278 | 26.602 | 26.264 | 26.488 | 152,229.63 | 1,600,369,199,999 | 4,026,723.78661 | 10,711 | 81,691.7 | 2,161,638.92243 | 0 |
1,600,369,200,000 | 26.477 | 26.811 | 26.321 | 26.733 | 107,578.89 | 1,600,372,799,999 | 2,849,923.39686 | 8,395 | 61,137.36 | 1,620,780.29384 | 0 |
1,600,372,800,000 | 26.728 | 26.9 | 26.606 | 26.687 | 148,618.07 | 1,600,376,399,999 | 3,976,337.18091 | 10,286 | 78,868.7 | 2,110,879.16068 | 0 |
1,600,376,400,000 | 26.686 | 26.773 | 26.47 | 26.649 | 82,542.08 | 1,600,379,999,999 | 2,199,165.88527 | 7,691 | 40,213.8 | 1,071,805.64716 | 0 |
1,600,380,000,000 | 26.649 | 26.721 | 26.374 | 26.567 | 85,588.81 | 1,600,383,599,999 | 2,271,513.68134 | 8,394 | 40,255.22 | 1,068,982.35028 | 0 |
1,600,383,600,000 | 26.567 | 27.02 | 26.567 | 26.989 | 171,553.83 | 1,600,387,199,999 | 4,600,757.33517 | 12,059 | 98,378.1 | 2,639,124.39943 | 0 |
1,600,387,200,000 | 26.988 | 27.5 | 26.899 | 27.168 | 246,640.65 | 1,600,390,799,999 | 6,703,865.96186 | 16,873 | 129,056.29 | 3,508,815.64208 | 0 |
1,600,390,800,000 | 27.168 | 27.689 | 27.066 | 27.648 | 215,219.18 | 1,600,394,399,999 | 5,897,301.94334 | 14,267 | 126,640.42 | 3,472,597.60617 | 0 |
1,600,394,400,000 | 27.648 | 27.917 | 27.483 | 27.905 | 214,293.9 | 1,600,397,999,999 | 5,934,464.26417 | 14,632 | 116,111.07 | 3,217,702.34441 | 0 |
1,600,398,000,000 | 27.908 | 27.975 | 27.555 | 27.767 | 211,693.12 | 1,600,401,599,999 | 5,884,001.57194 | 13,762 | 105,603.85 | 2,937,247.32399 | 0 |
1,600,401,600,000 | 27.764 | 27.8 | 27.2 | 27.39 | 186,770.4 | 1,600,405,199,999 | 5,131,888.50136 | 13,168 | 72,108.45 | 1,982,310.15006 | 0 |
1,600,405,200,000 | 27.387 | 27.58 | 27.216 | 27.563 | 115,465.59 | 1,600,408,799,999 | 3,165,082.67918 | 9,738 | 59,509.8 | 1,632,304.74602 | 0 |
1,600,408,800,000 | 27.563 | 27.906 | 27.447 | 27.815 | 131,332.91 | 1,600,412,399,999 | 3,639,071.54534 | 10,583 | 71,220.56 | 1,973,761.64364 | 0 |
1,600,412,400,000 | 27.815 | 27.839 | 27.408 | 27.587 | 149,723.14 | 1,600,415,999,999 | 4,132,926.2375 | 10,545 | 66,039.76 | 1,822,299.5013 | 0 |
1,600,416,000,000 | 27.588 | 27.594 | 27.225 | 27.395 | 113,265.35 | 1,600,419,599,999 | 3,099,486.78337 | 9,647 | 57,603.67 | 1,576,536.36463 | 0 |
1,600,419,600,000 | 27.391 | 28.824 | 27.372 | 28.48 | 622,274.16 | 1,600,423,199,999 | 17,604,939.15783 | 31,792 | 377,976.2 | 10,692,188.09425 | 0 |
1,600,423,200,000 | 28.465 | 28.71 | 28.018 | 28.134 | 616,436.2 | 1,600,426,799,999 | 17,451,576.24074 | 28,372 | 296,830.25 | 8,415,117.89008 | 0 |
1,600,426,800,000 | 28.134 | 28.321 | 27.96 | 28.185 | 156,794.49 | 1,600,430,399,999 | 4,415,550.88268 | 11,577 | 71,834.49 | 2,024,740.57379 | 0 |
1,600,430,400,000 | 28.194 | 28.233 | 27.734 | 28.074 | 155,326.29 | 1,600,433,999,999 | 4,343,940.72156 | 12,852 | 69,483.58 | 1,944,184.83757 | 0 |
1,600,434,000,000 | 28.074 | 28.131 | 27.745 | 27.855 | 109,728.38 | 1,600,437,599,999 | 3,065,219.76873 | 9,225 | 46,968.65 | 1,313,018.65973 | 0 |
1,600,437,600,000 | 27.855 | 28.05 | 27.76 | 27.832 | 98,986.2 | 1,600,441,199,999 | 2,762,677.50138 | 9,099 | 49,347.73 | 1,377,474.60523 | 0 |
1,600,441,200,000 | 27.829 | 27.925 | 27.246 | 27.55 | 211,478.24 | 1,600,444,799,999 | 5,821,908.83471 | 14,483 | 91,559.05 | 2,521,372.27859 | 0 |
1,600,444,800,000 | 27.548 | 27.66 | 27.307 | 27.46 | 100,954.03 | 1,600,448,399,999 | 2,776,977.25859 | 9,465 | 50,595.64 | 1,392,283.405 | 0 |
1,600,448,400,000 | 27.46 | 27.46 | 26.728 | 26.899 | 236,728.83 | 1,600,451,999,999 | 6,405,727.36021 | 17,517 | 99,516.81 | 2,693,563.33915 | 0 |
1,600,452,000,000 | 26.898 | 27.25 | 26.607 | 27.18 | 182,527.82 | 1,600,455,599,999 | 4,921,682.86586 | 13,476 | 86,574.26 | 2,335,316.16284 | 0 |
1,600,455,600,000 | 27.18 | 27.488 | 27.05 | 27.301 | 117,412.12 | 1,600,459,199,999 | 3,196,371.02744 | 10,723 | 59,119.47 | 1,610,103.10154 | 0 |
1,600,459,200,000 | 27.299 | 27.306 | 26.768 | 26.838 | 150,457.23 | 1,600,462,799,999 | 4,059,045.99476 | 13,414 | 61,936.73 | 1,670,747.7263 | 0 |
1,600,462,800,000 | 26.838 | 27.151 | 26.832 | 27.068 | 44,318.92 | 1,600,466,399,999 | 1,197,324.85691 | 6,167 | 23,497.96 | 634,941.37037 | 0 |
1,600,466,400,000 | 27.067 | 27.071 | 26.856 | 26.983 | 51,204.7 | 1,600,469,999,999 | 1,380,510.08737 | 6,186 | 24,687.86 | 665,690.94603 | 0 |
1,600,470,000,000 | 26.982 | 27.782 | 26.65 | 27.653 | 189,848.95 | 1,600,473,599,999 | 5,167,341.09922 | 13,658 | 109,135.03 | 2,977,657.63323 | 0 |
1,600,473,600,000 | 27.66 | 28.054 | 27.128 | 27.225 | 339,321.24 | 1,600,477,199,999 | 9,370,694.95639 | 22,424 | 188,572.64 | 5,212,110.95785 | 0 |
1,600,477,200,000 | 27.224 | 27.461 | 26.931 | 27.106 | 111,223.23 | 1,600,480,799,999 | 3,021,763.3217 | 10,352 | 59,454.11 | 1,615,791.80447 | 0 |
1,600,480,800,000 | 27.111 | 27.42 | 27.104 | 27.42 | 68,928.1 | 1,600,484,399,999 | 1,880,671.73093 | 7,427 | 33,545.95 | 915,422.34181 | 0 |
1,600,484,400,000 | 27.41 | 27.461 | 27.164 | 27.338 | 44,872.42 | 1,600,487,999,999 | 1,225,167.41881 | 5,929 | 21,244.9 | 579,805.0899 | 0 |
1,600,488,000,000 | 27.341 | 27.349 | 27.031 | 27.308 | 63,464.81 | 1,600,491,599,999 | 1,724,406.38848 | 7,026 | 32,589.79 | 885,401.60985 | 0 |