Datasets:

payamdavaee
/

candles

ts timestamp[ms]date 2024-01-01 00:00:00 2026-06-30 23:59:00	o float64 0.01 126k	h float64 0.01 126k	l float64 0.01 126k	c float64 0.01 126k	v float64 0 575M	q float64 0 1.43B	n int32 0 271k	vwap float64 0.01 126k ⌀	vb float64 0 250M	vs float64 0 462M
2024-01-01T00:00:00	0.5941	0.5943	0.5932	0.5942	670,199	397,925.2988	1,264	0.593742	252,752	417,447
2024-01-01T00:01:00	0.5941	0.5952	0.5941	0.5948	473,596	281,693.2574	848	0.594797	335,918	137,678
2024-01-01T00:02:00	0.5949	0.5953	0.5947	0.5951	310,562	184,779.8109	465	0.594985	156,202	154,360
2024-01-01T00:03:00	0.5951	0.5964	0.5951	0.5963	1,524,606	908,446.3337	1,608	0.595856	964,497	560,109
2024-01-01T00:04:00	0.5964	0.5975	0.5963	0.5973	799,139	477,116.141	1,143	0.597038	516,647	282,492
2024-01-01T00:05:00	0.5972	0.5973	0.5958	0.5959	644,338	384,330.9005	912	0.596474	203,002	441,336
2024-01-01T00:06:00	0.596	0.5969	0.5959	0.5968	211,504	126,139.6153	369	0.596394	137,195	74,309
2024-01-01T00:07:00	0.5968	0.5973	0.5964	0.5966	265,250	158,325.1279	411	0.59689	97,760	167,490
2024-01-01T00:08:00	0.5966	0.5966	0.596	0.5965	314,197	187,366.4203	478	0.596334	171,011	143,186
2024-01-01T00:09:00	0.5964	0.5972	0.5964	0.5967	220,969	131,892.0486	339	0.59688	110,647	110,322
2024-01-01T00:10:00	0.5967	0.5976	0.5964	0.5976	200,516	119,738.3363	463	0.597151	158,906	41,610
2024-01-01T00:11:00	0.5976	0.5987	0.5975	0.5986	430,954	257,804.9942	845	0.598219	303,843	127,111
2024-01-01T00:12:00	0.5986	0.5986	0.5973	0.5973	429,745	257,012.6012	568	0.598058	126,327	303,418
2024-01-01T00:13:00	0.5973	0.5982	0.5972	0.5979	316,275	189,044.5637	367	0.597722	207,662	108,613
2024-01-01T00:14:00	0.5978	0.5978	0.5969	0.5974	521,534	311,483.9924	549	0.597246	147,739	373,795
2024-01-01T00:15:00	0.5974	0.5979	0.597	0.5973	711,032	424,804.1588	671	0.597447	304,739	406,293
2024-01-01T00:16:00	0.5974	0.5984	0.5974	0.5978	205,755	123,033.5365	353	0.597961	109,821	95,934
2024-01-01T00:17:00	0.5978	0.5978	0.5969	0.597	229,104	136,839.2119	386	0.59728	91,625	137,479
2024-01-01T00:18:00	0.597	0.5973	0.5965	0.5967	433,704	258,888.4847	464	0.596924	126,869	306,835
2024-01-01T00:19:00	0.5967	0.5968	0.596	0.5961	345,288	205,919.9694	525	0.596372	82,307	262,981
2024-01-01T00:20:00	0.5961	0.597	0.5961	0.5963	252,773	150,804.204	346	0.596599	139,991	112,782
2024-01-01T00:21:00	0.5963	0.5965	0.5954	0.5956	541,184	322,552.9904	668	0.596014	180,984	360,200
2024-01-01T00:22:00	0.5956	0.5964	0.5956	0.5963	211,670	126,131.5024	268	0.595887	136,844	74,826
2024-01-01T00:23:00	0.5963	0.5968	0.5961	0.5963	298,951	178,303.178	429	0.596429	128,219	170,732
2024-01-01T00:24:00	0.5963	0.5971	0.5962	0.5966	165,681	98,857.0863	284	0.596671	110,823	54,858
2024-01-01T00:25:00	0.5966	0.5975	0.5963	0.5973	399,184	238,169.5697	406	0.596641	216,368	182,816
2024-01-01T00:26:00	0.5974	0.5974	0.5957	0.5958	367,556	219,172.3229	473	0.596296	112,453	255,103
2024-01-01T00:27:00	0.5958	0.5961	0.5945	0.5952	587,745	349,761.4083	895	0.59509	296,252	291,493
2024-01-01T00:28:00	0.5953	0.5953	0.5945	0.5946	225,010	133,857.8891	356	0.594898	99,867	125,143
2024-01-01T00:29:00	0.5946	0.5959	0.5946	0.5957	230,774	137,374.3854	335	0.595277	161,873	68,901
2024-01-01T00:30:00	0.5956	0.5967	0.5953	0.5955	541,956	322,941.4868	703	0.595881	272,984	268,972
2024-01-01T00:31:00	0.5955	0.5956	0.5949	0.5952	345,359	205,571.359	521	0.59524	143,589	201,770
2024-01-01T00:32:00	0.5953	0.5959	0.5947	0.5947	331,656	197,432.5673	527	0.595293	163,527	168,129
2024-01-01T00:33:00	0.5946	0.5954	0.5943	0.5954	382,854	227,646.479	523	0.594604	164,220	218,634
2024-01-01T00:34:00	0.5953	0.5958	0.5952	0.5956	253,560	150,973.4029	334	0.595415	149,539	104,021
2024-01-01T00:35:00	0.5956	0.5961	0.5953	0.5958	319,006	190,054.4584	368	0.595771	244,860	74,146
2024-01-01T00:36:00	0.5958	0.5967	0.5956	0.5963	414,638	247,185.749	635	0.596148	245,515	169,123
2024-01-01T00:37:00	0.5962	0.5972	0.5962	0.5967	249,189	148,708.164	369	0.596769	170,419	78,770
2024-01-01T00:38:00	0.5968	0.597	0.5964	0.5965	114,102	68,085.1803	270	0.596705	53,019	61,083
2024-01-01T00:39:00	0.5965	0.5978	0.5965	0.5976	321,828	192,215.4347	531	0.597261	228,979	92,849
2024-01-01T00:40:00	0.5976	0.5979	0.5972	0.5974	135,543	80,975.4603	294	0.597415	52,219	83,324
2024-01-01T00:41:00	0.5974	0.5974	0.5968	0.597	165,504	98,816.4081	247	0.597064	31,185	134,319
2024-01-01T00:42:00	0.597	0.5972	0.5967	0.597	75,256	44,920.4278	208	0.596902	40,408	34,848
2024-01-01T00:43:00	0.597	0.5973	0.5968	0.5968	170,810	101,973.6474	269	0.597	84,896	85,914
2024-01-01T00:44:00	0.5967	0.5974	0.5965	0.5973	273,462	163,271.8193	326	0.597055	153,421	120,041
2024-01-01T00:45:00	0.5972	0.5976	0.5969	0.5972	348,712	208,277.6334	346	0.597277	71,879	276,833
2024-01-01T00:46:00	0.5971	0.5977	0.5971	0.5972	143,084	85,489.7525	504	0.597479	103,616	39,468
2024-01-01T00:47:00	0.5972	0.5974	0.5968	0.5968	132,889	79,344.0957	223	0.59707	41,447	91,442
2024-01-01T00:48:00	0.5968	0.5974	0.5967	0.5972	87,781	52,413.9463	198	0.597099	39,175	48,606
2024-01-01T00:49:00	0.5972	0.5972	0.5966	0.5968	100,171	59,792.4957	222	0.596904	19,018	81,153
2024-01-01T00:50:00	0.5969	0.5974	0.5968	0.5971	102,774	61,365.2181	292	0.597089	66,001	36,773
2024-01-01T00:51:00	0.5971	0.5973	0.5968	0.5969	118,999	71,048.1471	230	0.597048	49,390	69,609
2024-01-01T00:52:00	0.5969	0.5974	0.5968	0.5972	121,615	72,612.1446	259	0.597066	73,349	48,266
2024-01-01T00:53:00	0.5972	0.5973	0.5969	0.5973	108,008	64,493.1058	152	0.597114	49,707	58,301
2024-01-01T00:54:00	0.5973	0.5978	0.5971	0.5978	149,156	89,109.5578	193	0.597425	102,719	46,437
2024-01-01T00:55:00	0.5978	0.598	0.5973	0.598	136,226	81,429.5067	289	0.597753	77,156	59,070
2024-01-01T00:56:00	0.598	0.5985	0.598	0.5982	80,328	48,057.6019	326	0.598267	46,355	33,973
2024-01-01T00:57:00	0.5981	0.5986	0.5978	0.5986	123,714	74,007.7609	219	0.598217	84,796	38,918
2024-01-01T00:58:00	0.5985	0.5986	0.5983	0.5983	117,782	70,480.3576	181	0.598397	61,396	56,386
2024-01-01T00:59:00	0.5982	0.5984	0.598	0.5983	122,377	73,205.7188	167	0.598198	32,953	89,424
2024-01-01T01:00:00	0.5983	0.5984	0.5977	0.598	448,581	268,290.433	344	0.598087	50,935	397,646
2024-01-01T01:01:00	0.5981	0.5981	0.5971	0.5971	274,848	164,203.1136	318	0.597432	39,292	235,556
2024-01-01T01:02:00	0.5971	0.5976	0.5968	0.5976	275,343	164,439.6918	389	0.597218	207,979	67,364
2024-01-01T01:03:00	0.5976	0.598	0.5973	0.598	289,959	173,293.0967	286	0.597647	113,301	176,658
2024-01-01T01:04:00	0.598	0.5984	0.5977	0.5978	148,312	88,697.0881	227	0.598044	45,202	103,110
2024-01-01T01:05:00	0.5978	0.5985	0.5978	0.5983	103,235	61,750.6492	201	0.598156	71,757	31,478
2024-01-01T01:06:00	0.5984	0.5993	0.5982	0.599	478,728	286,709.05	626	0.598898	378,098	100,630
2024-01-01T01:07:00	0.5991	0.5996	0.599	0.5995	399,811	239,629.6638	420	0.599357	170,961	228,850
2024-01-01T01:08:00	0.5994	0.5995	0.5991	0.5995	210,984	126,444.1024	265	0.599307	57,940	153,044
2024-01-01T01:09:00	0.5994	0.5994	0.599	0.5991	220,648	132,199.0873	150	0.59914	30,532	190,116
2024-01-01T01:10:00	0.5992	0.5997	0.5991	0.5993	310,998	186,414.9431	356	0.599409	178,013	132,985
2024-01-01T01:11:00	0.5993	0.5996	0.599	0.5992	232,575	139,384.9244	196	0.599312	87,159	145,416
2024-01-01T01:12:00	0.5993	0.5997	0.5991	0.5997	223,472	133,961.9787	244	0.599458	176,071	47,401
2024-01-01T01:13:00	0.5997	0.6009	0.5996	0.6008	495,761	297,575.4926	1,000	0.60024	362,378	133,383
2024-01-01T01:14:00	0.6008	0.6011	0.6004	0.6005	381,090	228,925.7139	590	0.600713	127,113	253,977
2024-01-01T01:15:00	0.6005	0.6009	0.6004	0.6005	204,804	122,994.8996	299	0.600549	84,218	120,586
2024-01-01T01:16:00	0.6005	0.6011	0.6005	0.601	137,799	82,782.3154	152	0.600747	121,416	16,383
2024-01-01T01:17:00	0.601	0.6014	0.601	0.6013	156,869	94,306.2175	279	0.601178	67,493	89,376
2024-01-01T01:18:00	0.6013	0.6014	0.601	0.6012	524,908	315,528.662	343	0.601112	77,361	447,547
2024-01-01T01:19:00	0.6011	0.6011	0.6004	0.6009	456,262	274,142.5217	358	0.600845	115,491	340,771
2024-01-01T01:20:00	0.6009	0.6011	0.6007	0.601	87,650	52,668.4783	176	0.600895	49,117	38,533
2024-01-01T01:21:00	0.6009	0.6013	0.6008	0.601	288,501	173,385.1021	342	0.600986	106,469	182,032
2024-01-01T01:22:00	0.601	0.6011	0.6007	0.601	117,279	70,475.4475	205	0.600921	57,384	59,895
2024-01-01T01:23:00	0.601	0.601	0.6007	0.6009	67,239	40,402.5168	166	0.600879	26,964	40,275
2024-01-01T01:24:00	0.6009	0.6013	0.6009	0.6012	184,995	111,200.0309	220	0.601097	112,354	72,641
2024-01-01T01:25:00	0.6013	0.6016	0.6012	0.6016	132,185	79,505.6639	535	0.601473	103,896	28,289
2024-01-01T01:26:00	0.6016	0.6019	0.6012	0.6018	170,592	102,620.6876	396	0.601556	90,363	80,229
2024-01-01T01:27:00	0.6018	0.602	0.6017	0.6018	88,391	53,199.9701	227	0.601871	33,291	55,100
2024-01-01T01:28:00	0.6017	0.6017	0.6011	0.6012	208,236	125,218.9532	322	0.601332	66,156	142,080
2024-01-01T01:29:00	0.6013	0.6016	0.6011	0.6015	189,813	114,166.0161	221	0.601466	84,842	104,971
2024-01-01T01:30:00	0.6015	0.6019	0.6014	0.6018	154,165	92,754.1862	247	0.601655	97,643	56,522
2024-01-01T01:31:00	0.6017	0.6023	0.6016	0.602	240,608	144,835.7901	416	0.601957	158,292	82,316
2024-01-01T01:32:00	0.6019	0.6021	0.6012	0.6013	388,789	233,888.614	479	0.601582	114,531	274,258
2024-01-01T01:33:00	0.6013	0.6014	0.6009	0.6011	117,194	70,449.3453	284	0.601134	30,074	87,120
2024-01-01T01:34:00	0.6012	0.6018	0.6012	0.6014	127,394	76,626.3361	231	0.601491	42,506	84,888
2024-01-01T01:35:00	0.6014	0.6019	0.6013	0.6016	178,349	107,310.4678	287	0.601688	125,526	52,823
2024-01-01T01:36:00	0.6015	0.6029	0.6015	0.6024	529,914	319,168.8945	763	0.602303	291,631	238,283
2024-01-01T01:37:00	0.6024	0.6028	0.6022	0.6026	643,418	387,709.1264	579	0.602577	265,043	378,375
2024-01-01T01:38:00	0.6027	0.6034	0.6025	0.6028	1,023,060	616,976.4496	1,195	0.60307	519,541	503,519
2024-01-01T01:39:00	0.6029	0.603	0.602	0.6025	485,274	292,274.5813	517	0.602288	218,000	267,274

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 47