Search is not available for this dataset
open_time
int64 1,714B
1,730B
| open
float64 110
194
| high
float64 111
194
| low
float64 110
194
| close
float64 110
194
| volume
float64 7.57
208k
| quote_asset_volume
float64 1.04k
23.9M
| number_of_trades
float64 19
35.5k
| taker_buy_base_asset_volume
float64 0.74
102k
| taker_buy_quote_asset_volume
float64 99.1
14.6M
|
|---|---|---|---|---|---|---|---|---|---|
1,714,429,440,000 | 136.42 | 136.46 | 136.13 | 136.19 | 3,821.028 | 520,681.6376 | 490 | 1,526.324 | 207,920.97886 |
1,714,429,500,000 | 136.18 | 136.39 | 136.13 | 136.33 | 1,999.974 | 272,467.9966 | 372 | 1,393.339 | 189,835.34533 |
1,714,429,560,000 | 136.33 | 136.5 | 136.3 | 136.35 | 3,357.729 | 457,971.45194 | 466 | 1,344.049 | 183,304.83722 |
1,714,429,620,000 | 136.35 | 136.43 | 136.26 | 136.41 | 1,839.794 | 250,844.38027 | 254 | 1,408.407 | 192,035.26529 |
1,714,429,680,000 | 136.42 | 136.45 | 136.37 | 136.41 | 909.417 | 124,049.7298 | 149 | 476.519 | 65,002.24413 |
1,714,429,740,000 | 136.4 | 136.76 | 136.4 | 136.74 | 3,959.028 | 540,618.06557 | 658 | 3,581.904 | 489,120.63228 |
1,714,429,800,000 | 136.75 | 137.42 | 136.72 | 137.35 | 18,287.361 | 2,507,048.77535 | 2,382 | 12,222.311 | 1,675,789.72218 |
1,714,429,860,000 | 137.36 | 137.53 | 137.23 | 137.45 | 8,469.336 | 1,163,941.6855 | 1,100 | 5,934.27 | 815,528.42927 |
1,714,429,920,000 | 137.46 | 137.8 | 137.42 | 137.45 | 8,431.249 | 1,160,264.50908 | 1,319 | 5,225.352 | 719,020.33421 |
1,714,429,980,000 | 137.45 | 137.76 | 137.45 | 137.65 | 3,606.041 | 496,423.95024 | 658 | 2,159.977 | 297,325.63211 |
1,714,430,040,000 | 137.65 | 137.74 | 137.36 | 137.53 | 6,913.425 | 951,138.14173 | 813 | 4,747.201 | 653,153.40551 |
1,714,430,100,000 | 137.53 | 137.53 | 137.07 | 137.1 | 5,815.033 | 798,185.55391 | 970 | 2,017.453 | 276,920.338 |
1,714,430,160,000 | 137.1 | 137.14 | 136.78 | 137.08 | 9,775.431 | 1,338,874.25265 | 1,182 | 3,335.873 | 456,945.25254 |
1,714,430,220,000 | 137.08 | 137.19 | 136.91 | 137.19 | 2,694.707 | 369,251.55039 | 482 | 2,080.324 | 285,083.4277 |
1,714,430,280,000 | 137.2 | 137.4 | 137.19 | 137.36 | 2,033.146 | 279,170.59549 | 440 | 1,406.978 | 193,192.72198 |
1,714,430,340,000 | 137.36 | 137.4 | 137.27 | 137.38 | 2,566.31 | 352,448.83498 | 409 | 1,150.065 | 157,949.18018 |
1,714,430,400,000 | 137.39 | 137.59 | 137.36 | 137.49 | 3,512.496 | 482,969.65294 | 587 | 1,793.362 | 246,560.02938 |
1,714,430,460,000 | 137.49 | 137.84 | 137.49 | 137.75 | 4,461.17 | 614,261.14091 | 645 | 3,621.66 | 498,609.4351 |
1,714,430,520,000 | 137.76 | 137.82 | 137.57 | 137.74 | 2,008.169 | 276,539.369 | 324 | 1,128.949 | 155,472.65338 |
1,714,430,580,000 | 137.74 | 137.75 | 137.57 | 137.65 | 2,843.783 | 391,495.65005 | 430 | 895.16 | 123,221.96191 |
1,714,430,640,000 | 137.64 | 137.64 | 137.35 | 137.4 | 2,178.144 | 299,358.95437 | 310 | 1,396.446 | 191,871.99578 |
1,714,430,700,000 | 137.39 | 137.82 | 137.39 | 137.77 | 3,168.356 | 436,238.20695 | 564 | 2,142.504 | 294,948.22 |
1,714,430,760,000 | 137.77 | 137.77 | 137.36 | 137.37 | 5,280.156 | 725,960.43444 | 639 | 3,607.069 | 495,830.67138 |
1,714,430,820,000 | 137.37 | 137.6 | 137.31 | 137.53 | 5,712.417 | 785,297.37925 | 693 | 3,308.639 | 454,896.37199 |
1,714,430,880,000 | 137.54 | 137.56 | 137.26 | 137.28 | 5,093.086 | 699,845.54079 | 514 | 2,121.596 | 291,531.03932 |
1,714,430,940,000 | 137.28 | 137.54 | 137.18 | 137.19 | 5,004.942 | 687,464.63158 | 687 | 2,351.52 | 323,068.49061 |
1,714,431,000,000 | 137.18 | 137.52 | 137.15 | 137.5 | 3,155.142 | 433,269.46896 | 485 | 2,033.212 | 279,214.348 |
1,714,431,060,000 | 137.49 | 137.72 | 137.41 | 137.66 | 4,559.333 | 626,977.81577 | 593 | 3,274.997 | 450,385.16909 |
1,714,431,120,000 | 137.67 | 137.67 | 137.28 | 137.38 | 3,604.372 | 495,437.04634 | 457 | 1,635.673 | 224,750.42201 |
1,714,431,180,000 | 137.38 | 137.66 | 137.38 | 137.66 | 2,817.677 | 387,613.14352 | 407 | 1,909.644 | 262,691.04132 |
1,714,431,240,000 | 137.66 | 137.74 | 137.57 | 137.63 | 4,727.104 | 650,633.44644 | 489 | 3,604.192 | 496,066.09748 |
1,714,431,300,000 | 137.62 | 137.79 | 137.62 | 137.73 | 1,361.77 | 187,539.22639 | 243 | 871.156 | 119,969.10966 |
1,714,431,360,000 | 137.74 | 137.74 | 137.53 | 137.53 | 2,855.535 | 392,962.11283 | 352 | 1,347.253 | 185,413.33596 |
1,714,431,420,000 | 137.53 | 137.74 | 137.53 | 137.61 | 3,827.796 | 526,802.24516 | 429 | 2,544.644 | 350,158.10247 |
1,714,431,480,000 | 137.61 | 138.12 | 137.61 | 137.63 | 9,838.599 | 1,356,651.2903 | 1,580 | 6,899.751 | 951,243.86871 |
1,714,431,540,000 | 137.64 | 137.74 | 137.6 | 137.64 | 1,257.193 | 173,073.43779 | 284 | 845.626 | 116,413.00501 |
1,714,431,600,000 | 137.63 | 138.13 | 137.6 | 138.02 | 5,962.689 | 822,564.32632 | 904 | 3,762.62 | 519,015.8556 |
1,714,431,660,000 | 138.02 | 138.22 | 137.93 | 138.09 | 4,432.658 | 612,069.02949 | 580 | 2,862.989 | 395,415.38562 |
1,714,431,720,000 | 138.09 | 138.22 | 138.06 | 138.13 | 3,676.131 | 507,781.07898 | 489 | 3,130.166 | 432,356.54258 |
1,714,431,780,000 | 138.13 | 138.32 | 137.64 | 137.7 | 6,351.844 | 876,201.13702 | 877 | 1,865.168 | 257,296.2471 |
1,714,431,840,000 | 137.71 | 137.98 | 137.64 | 137.93 | 3,954.117 | 544,843.4585 | 575 | 2,788.342 | 384,232.91759 |
1,714,431,900,000 | 137.93 | 138.26 | 137.9 | 138.18 | 3,456.091 | 477,252.67915 | 583 | 2,361.368 | 326,063.42149 |
1,714,431,960,000 | 138.18 | 138.22 | 138.05 | 138.13 | 2,428.711 | 335,461.29461 | 360 | 1,913.375 | 264,287.01176 |
1,714,432,020,000 | 138.13 | 138.62 | 138.13 | 138.54 | 4,264.936 | 590,473.64446 | 1,102 | 3,255.252 | 450,685.70963 |
1,714,432,080,000 | 138.55 | 138.69 | 138.51 | 138.58 | 3,608.01 | 500,100.14967 | 774 | 2,239.696 | 310,431.43422 |
1,714,432,140,000 | 138.58 | 138.63 | 138.06 | 138.12 | 11,722.414 | 1,622,057.8087 | 1,496 | 3,471.875 | 480,363.14128 |
1,714,432,200,000 | 138.12 | 138.23 | 138.07 | 138.12 | 3,055.391 | 422,078.34143 | 452 | 2,114.316 | 292,057.80125 |
1,714,432,260,000 | 138.12 | 138.12 | 137.94 | 138.01 | 1,819.718 | 251,144.19357 | 359 | 745.293 | 102,846.04688 |
1,714,432,320,000 | 138.01 | 138.17 | 137.9 | 138.13 | 3,328.47 | 459,461.85338 | 475 | 2,050.2 | 282,929.67849 |
1,714,432,380,000 | 138.12 | 138.13 | 137.84 | 137.84 | 2,119.539 | 292,417.41336 | 434 | 232.128 | 32,020.5532 |
1,714,432,440,000 | 137.84 | 137.99 | 137.81 | 137.97 | 1,375.958 | 189,760.62528 | 266 | 990.44 | 136,583.6033 |
1,714,432,500,000 | 137.98 | 138.1 | 137.75 | 137.75 | 1,684.65 | 232,373.89597 | 433 | 687.086 | 94,820.63472 |
1,714,432,560,000 | 137.75 | 137.92 | 137.71 | 137.85 | 2,220.393 | 306,021.12969 | 375 | 1,118.975 | 154,207.48555 |
1,714,432,620,000 | 137.84 | 138.02 | 137.78 | 138.01 | 3,852.103 | 531,204.56975 | 527 | 3,036.036 | 418,684.56251 |
1,714,432,680,000 | 138.02 | 138.42 | 138.02 | 138.36 | 2,545.215 | 351,946.4138 | 499 | 1,732.177 | 239,498.64902 |
1,714,432,740,000 | 138.37 | 138.52 | 138.14 | 138.16 | 4,361.902 | 603,642.47861 | 671 | 2,360.939 | 326,809.9678 |
1,714,432,800,000 | 138.16 | 138.34 | 138.1 | 138.27 | 2,552.535 | 352,742.05667 | 395 | 1,848.549 | 255,477.47362 |
1,714,432,860,000 | 138.27 | 138.51 | 138.18 | 138.3 | 9,590.557 | 1,327,020.83025 | 1,229 | 6,060.655 | 838,607.33048 |
1,714,432,920,000 | 138.29 | 138.41 | 138.21 | 138.3 | 3,343.511 | 462,431.5022 | 444 | 1,562.157 | 216,079.79742 |
1,714,432,980,000 | 138.3 | 138.39 | 138.27 | 138.29 | 870.364 | 120,382.89978 | 198 | 612.544 | 84,722.78748 |
1,714,433,040,000 | 138.29 | 138.43 | 138.23 | 138.43 | 4,009.154 | 554,551.41872 | 478 | 3,076.513 | 425,571.6903 |
1,714,433,100,000 | 138.42 | 138.42 | 138.29 | 138.3 | 1,025.239 | 141,843.32609 | 231 | 223.493 | 30,916.47723 |
1,714,433,160,000 | 138.3 | 138.3 | 138.06 | 138.07 | 2,029.057 | 280,393.37997 | 311 | 674.853 | 93,260.17943 |
1,714,433,220,000 | 138.06 | 138.1 | 137.92 | 138.09 | 3,858.913 | 532,644.17832 | 489 | 1,684.594 | 232,549.10882 |
1,714,433,280,000 | 138.08 | 138.13 | 138.05 | 138.06 | 601.704 | 83,096.76694 | 154 | 214.985 | 29,687.40199 |
1,714,433,340,000 | 138.06 | 138.14 | 138.01 | 138.13 | 1,247.007 | 172,149.1972 | 153 | 971.896 | 134,168.60346 |
1,714,433,400,000 | 138.14 | 138.49 | 138.14 | 138.3 | 4,376.813 | 605,461.44273 | 614 | 2,307.994 | 319,234.55685 |
1,714,433,460,000 | 138.3 | 138.34 | 138.2 | 138.3 | 1,429.114 | 197,612.56203 | 242 | 809.705 | 111,960.5977 |
1,714,433,520,000 | 138.3 | 138.31 | 137.99 | 138.09 | 5,253.056 | 725,433.02442 | 534 | 1,762.406 | 243,402.07865 |
1,714,433,580,000 | 138.08 | 138.08 | 137.93 | 137.96 | 2,085.845 | 287,826.85817 | 371 | 792.812 | 109,388.43703 |
1,714,433,640,000 | 137.96 | 137.96 | 137.88 | 137.9 | 848.844 | 117,062.87053 | 201 | 446.136 | 61,523.84221 |
1,714,433,700,000 | 137.89 | 137.89 | 137.72 | 137.75 | 2,903.74 | 400,046.36553 | 409 | 1,444.861 | 199,046.84502 |
1,714,433,760,000 | 137.75 | 137.84 | 137.71 | 137.78 | 2,211.419 | 304,711.95662 | 237 | 1,000.668 | 137,867.61722 |
1,714,433,820,000 | 137.78 | 137.83 | 137.72 | 137.79 | 1,404.616 | 193,538.80856 | 186 | 1,284.835 | 177,037.51265 |
1,714,433,880,000 | 137.79 | 138 | 137.77 | 137.95 | 3,713.853 | 512,257.92701 | 376 | 2,735.673 | 377,310.79275 |
1,714,433,940,000 | 137.95 | 137.98 | 137.79 | 137.87 | 1,887.608 | 260,231.51247 | 256 | 611.979 | 84,348.18826 |
1,714,434,000,000 | 137.87 | 137.94 | 137.83 | 137.92 | 1,416.665 | 195,326.9763 | 252 | 919.182 | 126,726.26323 |
1,714,434,060,000 | 137.91 | 137.91 | 137.8 | 137.85 | 1,811.598 | 249,749.947 | 236 | 1,453.819 | 200,427.13012 |
1,714,434,120,000 | 137.84 | 137.84 | 137.65 | 137.67 | 2,062.903 | 284,041.25143 | 354 | 836.464 | 115,171.38367 |
1,714,434,180,000 | 137.66 | 137.8 | 137.61 | 137.79 | 655.234 | 90,234.39067 | 226 | 339.801 | 46,794.40743 |
1,714,434,240,000 | 137.79 | 137.8 | 137.62 | 137.78 | 1,329.104 | 183,027.69563 | 254 | 692.274 | 95,322.85453 |
1,714,434,300,000 | 137.78 | 138.04 | 137.65 | 137.94 | 3,902.091 | 537,812.55657 | 497 | 1,684.202 | 232,112.02511 |
1,714,434,360,000 | 137.93 | 137.93 | 137.73 | 137.78 | 2,116.784 | 291,685.13192 | 296 | 770.126 | 106,116.13266 |
1,714,434,420,000 | 137.77 | 137.89 | 137.69 | 137.84 | 4,301.735 | 592,806.39865 | 410 | 3,240.682 | 446,536.61275 |
1,714,434,480,000 | 137.85 | 137.88 | 137.74 | 137.8 | 1,578.752 | 217,570.90089 | 207 | 595.149 | 82,010.20372 |
1,714,434,540,000 | 137.79 | 137.83 | 137.75 | 137.82 | 1,140.76 | 157,175.77033 | 220 | 749.68 | 103,287.4882 |
1,714,434,600,000 | 137.81 | 137.91 | 137.72 | 137.91 | 1,752.276 | 241,479.44459 | 256 | 1,219.583 | 168,075.39985 |
1,714,434,660,000 | 137.91 | 137.91 | 137.78 | 137.81 | 650.01 | 89,602.16145 | 185 | 311.788 | 42,978.21791 |
1,714,434,720,000 | 137.8 | 137.8 | 137.69 | 137.74 | 2,042.999 | 281,408.01104 | 296 | 1,301.019 | 179,192.21101 |
1,714,434,780,000 | 137.73 | 137.73 | 137.61 | 137.65 | 1,562.54 | 215,099.54461 | 230 | 360.834 | 49,679.21861 |
1,714,434,840,000 | 137.65 | 137.67 | 137.61 | 137.63 | 1,113.655 | 153,283.14728 | 214 | 303.492 | 41,779.6068 |
1,714,434,900,000 | 137.62 | 137.95 | 137.61 | 137.94 | 2,066.186 | 284,689.33899 | 333 | 1,594.018 | 219,616.56852 |
1,714,434,960,000 | 137.95 | 137.96 | 137.78 | 137.81 | 1,115.386 | 153,749.31786 | 205 | 363.113 | 50,051.38368 |
1,714,435,020,000 | 137.82 | 137.89 | 137.79 | 137.88 | 1,481.807 | 204,233.04352 | 207 | 1,235.488 | 170,284.9434 |
1,714,435,080,000 | 137.89 | 137.94 | 137.72 | 137.72 | 3,568.016 | 491,804.04989 | 485 | 1,541.153 | 212,452.38798 |
1,714,435,140,000 | 137.73 | 137.78 | 137.57 | 137.77 | 3,305.033 | 455,064.98106 | 461 | 2,160.77 | 297,551.67527 |
1,714,435,200,000 | 137.79 | 137.94 | 137.52 | 137.52 | 4,858.654 | 669,338.03742 | 735 | 2,113.249 | 291,266.31335 |
1,714,435,260,000 | 137.53 | 137.53 | 137.32 | 137.37 | 2,540.384 | 349,138.63469 | 546 | 820.961 | 112,850.47597 |
1,714,435,320,000 | 137.37 | 137.4 | 137.26 | 137.34 | 1,984.335 | 272,544.18042 | 413 | 1,054.822 | 144,877.98542 |
1,714,435,380,000 | 137.34 | 137.41 | 137.22 | 137.38 | 2,386.223 | 327,685.54438 | 489 | 1,589.89 | 218,319.04527 |