Datasets:
orion-research
/
binance-btcusdt-volume-bars-1K

Dataset card Viewer Files Community
1
Search is not available for this dataset
time
timestamp[ns]
open
float64
3.17k
73.5k
high
float64
3.18k
73.8k
low
float64
2.82k
73.4k
close
float64
3.17k
73.5k
volume
float64
1k
1.53k
2017-12-03T13:14:57.928000
11,138.02
11,820.66
11,066.01
11,652.81
1,000.010254
2017-12-03T17:35:23.648000
11,650.47
11,798
11,532.33
11,735
1,000.120254
2017-12-03T21:35:32.596000
11,735
11,825
10,620.1
10,789
1,000.024764
2017-12-04T00:18:45.245000
10,780.29
11,339
10,500
11,245
1,000.101163
2017-12-04T05:15:21.646000
11,245
11,600
11,186.78
11,510.99
1,000.032315
2017-12-04T12:30:05.852000
11,510.99
11,600
11,000
11,182.51
1,000.033217
2017-12-04T16:59:14.264000
11,182.51
11,437
10,802
11,239.02
1,000.51677
2017-12-04T21:40:44.542000
11,239.01
11,500
11,051
11,489.06
1,000.45675
2017-12-05T01:51:22.093000
11,489.09
11,639.08
11,380
11,518.65
1,000.361206
2017-12-05T05:55:43.628000
11,518.65
11,660
11,450
11,577.02
1,000.193228
2017-12-05T10:14:58.492000
11,577.01
11,798
11,450
11,500
1,000.091298
2017-12-05T15:04:50.262000
11,521.25
11,853
11,470
11,737.96
1,000.328976
2017-12-05T18:50:16.677000
11,718.52
11,810
11,561.01
11,687.92
1,000.203859
2017-12-05T23:18:43.978000
11,687.9
11,791
11,662.5
11,726.93
1,001.161284
2017-12-06T02:56:06.696000
11,720.87
12,175
11,662
12,150.01
1,001.02632
2017-12-06T07:15:15.407000
12,150
12,531.06
12,070.08
12,387.97
1,000.131904
2017-12-06T10:51:34.062000
12,388
12,875
12,350
12,829.5
1,000.469219
2017-12-06T14:08:23.769000
12,829.26
12,920
12,401.01
12,724.03
1,000.004265
2017-12-06T17:28:43.548000
12,724.03
12,831.98
12,220
12,740
1,000.34813
2017-12-06T21:33:03.641000
12,750
13,100
12,508.04
13,004.96
1,000.696783
2017-12-07T00:30:56.465000
13,004.97
13,874.67
12,900
13,874.67
1,000.123832
2017-12-07T02:45:35.143000
13,850
14,060.86
13,050
13,419.88
1,000.258567
2017-12-07T06:47:52.871000
13,419.88
14,250
13,360.01
14,122.01
1,000.061595
2017-12-07T10:45:12.298000
14,122
14,788
13,893.82
14,759.69
1,001.000344
2017-12-07T13:48:49.947000
14,762.02
14,788
13,700
14,660.26
1,000.120052
2017-12-07T16:29:09.300000
14,670.02
15,955
14,670
15,761
1,000.172715
2017-12-07T18:38:39.453000
15,760.1
15,800
14,450.01
15,290
1,000.12469
2017-12-07T22:48:10.624000
15,289.86
16,120
14,650
16,016.66
1,001.450689
2017-12-08T02:10:06.234000
16,016.66
17,204.99
15,501
16,500
1,000.573815
2017-12-08T03:36:59.610000
16,500
16,900
15,500
16,056.25
1,000.015959
2017-12-08T05:14:36.213000
16,020
16,696.94
14,800
15,090.01
1,000.00352
2017-12-08T06:18:43.100000
15,090.01
15,750
14,120
15,288
1,001.109299
2017-12-08T07:06:29.488000
15,288.01
16,069.98
15,120
15,870.81
1,004.046744
2017-12-08T08:11:59.180000
15,820.75
16,198
15,465.01
15,758.45
1,000.566529
2017-12-08T09:12:08.844000
15,758.45
15,999.99
15,230.75
15,514.98
1,001.259823
2017-12-08T10:46:08.126000
15,529.95
15,591.34
14,750.98
14,895.23
1,000.605196
2017-12-08T11:42:28.845000
14,899.99
15,099.97
14,015
14,650.54
1,000.99386
2017-12-08T13:23:22.904000
14,665.53
15,100.24
14,412.65
14,600
1,000.319171
2017-12-08T14:22:14.701000
14,599.97
15,150
14,569.95
15,029.7
1,000.320684
2017-12-08T15:15:42.777000
15,029.7
15,959.99
14,965.02
15,420.01
1,000.38374
2017-12-08T16:34:14.794000
15,429.75
15,777.18
15,083
15,502.49
1,000.894497
2017-12-08T17:35:04.107000
15,455.01
15,549.98
15,070
15,219.49
1,000.066427
2017-12-08T18:59:18.287000
15,219.99
15,219.99
14,790.02
15,131.02
1,001.111178
2017-12-08T20:54:16.658000
15,131
15,400
14,928
15,030.47
1,001.052418
2017-12-08T22:16:43.252000
15,030.95
15,879.98
14,921.65
15,806.51
1,001.75614
2017-12-09T00:07:36.142000
15,800.02
15,998.98
15,586.38
15,912.61
1,004.615857
2017-12-09T01:57:14.981000
15,908.02
16,269.3
15,477.2
15,489.72
1,000.42113
2017-12-09T03:52:57.024000
15,499.95
15,699.08
15,383
15,547.29
1,003.020801
2017-12-09T04:54:22.144000
15,569.96
15,659.69
15,225.01
15,225.01
1,000.921016
2017-12-09T06:52:29.219000
15,225.01
15,429.8
15,001
15,165.98
1,000.023639
2017-12-09T08:39:48.376000
15,165.98
15,410.7
15,021.28
15,153.5
1,001.234551
2017-12-09T10:43:43.983000
15,150.01
15,188.86
14,450
14,450
1,002.437823
2017-12-09T12:13:41.708000
14,444
14,962.8
14,203
14,962.8
1,000.096771
2017-12-09T14:15:44.304000
14,962.8
15,100
14,600.01
14,816.89
1,000.034157
2017-12-09T16:29:02.782000
14,816.95
14,900
14,125.17
14,125.65
1,001.554455
2017-12-09T17:47:34.941000
14,125.19
14,157.58
13,012
13,012
1,000.441029
2017-12-09T18:48:57.663000
13,012
14,245.9
12,535
14,205.87
1,000.027837
2017-12-09T20:29:51.079000
14,205.87
14,240
13,560.06
14,069
1,000.755593
2017-12-09T22:24:49.390000
14,045.02
14,539.94
13,920.02
14,378.94
1,001.211056
2017-12-10T00:25:27.169000
14,378.94
14,813
13,921
14,010.01
1,001.492828
2017-12-10T02:08:32.968000
14,020
14,260.38
13,015
13,800
1,001.870078
2017-12-10T03:44:38.735000
13,800.07
13,950.01
12,857
12,915.69
1,000.070127
2017-12-10T04:49:16.450000
12,911
13,200
12,368
13,100
1,000.133995
2017-12-10T06:06:24.911000
13,100
13,513.12
12,860.5
13,513.12
1,001.530657
2017-12-10T07:05:30.179000
13,520
13,882.4
13,200
13,800.12
1,000.526874
2017-12-10T08:36:55.578000
13,829.83
13,879.99
12,900.13
13,209.97
1,000.069736
2017-12-10T10:10:21.284000
13,188.01
13,644.24
13,020
13,630.03
1,000.175828
2017-12-10T11:48:37.300000
13,629.48
13,950
13,400
13,415.51
1,001.592011
2017-12-10T13:16:28.211000
13,400.01
14,100
13,357.98
14,100
1,000.09589
2017-12-10T14:32:42.450000
14,100
15,381.08
13,850.03
15,305.59
1,000.190563
2017-12-10T15:41:41.930000
15,305.58
15,612.1
14,650
15,465.31
1,000.013401
2017-12-10T17:15:16.862000
15,465.31
15,600
15,026
15,255.96
1,000.830349
2017-12-10T18:49:08.472000
15,255.93
15,340.03
14,849.98
15,001.05
1,000.30266
2017-12-10T20:38:44.929000
15,048.93
15,550.07
14,975
15,305.04
1,000.480829
2017-12-10T22:15:38.207000
15,304.52
15,348.97
14,150
14,355.02
1,000.750694
2017-12-10T23:32:12.686000
14,417.47
15,720.12
14,212.86
15,365.64
1,000.088416
2017-12-11T01:20:45.498000
15,365.64
15,845.01
14,700
15,668.33
1,000.929663
2017-12-11T02:50:20.531000
15,668.33
16,173.94
15,650
16,100.05
1,000.099267
2017-12-11T04:18:00.563000
16,100
16,689
15,901.05
16,251.02
1,000.190697
2017-12-11T05:56:25.179000
16,251.01
16,350
15,818
16,147.02
1,000.763357
2017-12-11T07:43:52.356000
16,147.02
16,580
16,080
16,477
1,000.104678
2017-12-11T09:25:11.450000
16,474.5
16,554.98
16,101
16,310
1,000.017116
2017-12-11T11:48:00.569000
16,310
16,487
16,199.05
16,280
1,000.481234
2017-12-11T13:55:54.083000
16,265.01
16,472.97
16,000.01
16,125.04
1,001.290154
2017-12-11T16:18:36.779000
16,125.04
16,449
16,066.66
16,375.05
1,000.427248
2017-12-11T18:51:12.853000
16,375.05
16,499.99
16,210.02
16,459.76
1,001.417898
2017-12-11T21:38:36.144000
16,440.15
17,470
16,400.56
17,060.38
1,002.088299
2017-12-11T23:40:02.877000
17,060.38
17,244.99
16,400
16,760
1,000.265134
2017-12-12T02:15:43.878000
16,750.02
16,976.45
16,380
16,773.01
1,000.047747
2017-12-12T04:47:52.012000
16,892.69
16,895
16,200
16,314.61
1,001.366474
2017-12-12T07:04:49.934000
16,314.01
16,580.84
16,244.73
16,527.52
1,000.30548
2017-12-12T09:38:52.814000
16,505
16,921.06
16,451.53
16,775.34
1,002.97181
2017-12-12T11:55:12.692000
16,767
16,876.25
16,343.34
16,558.54
1,000.103409
2017-12-12T14:09:00.490000
16,558.53
16,839.67
16,220
16,748.38
1,000.004457
2017-12-12T16:08:54.585000
16,748.39
16,769.85
15,875
16,299.05
1,000.024566
2017-12-12T19:03:43.331000
16,309.2
16,685.27
16,000
16,489.99
1,003.58696
2017-12-12T22:09:50.474000
16,480
16,645
16,375
16,513.08
1,000.025857
2017-12-13T01:09:49.255000
16,513.08
16,618
16,100
16,357.64
1,000.002826
2017-12-13T03:02:45.149000
16,359.28
16,546
14,777
15,340.01
1,000.068114
2017-12-13T04:54:27.737000
15,350.04
15,785.46
14,666.56
15,768.71
1,000.076023