Datasets:

sheng9571
/

kline-crypto

timestamp int64	open float64	high float64	low float64	close float64	volume float64
1,602,720,000,000	51.43	59	44.392	45.871	51,481.955
1,602,763,200,000	45.871	48.482	42.747	42.999	47,166.915
1,602,806,400,000	43.017	43.8	39.911	41.365	67,579.144
1,602,849,600,000	41.363	42.256	39.092	39.461	23,257.268
1,602,892,800,000	39.371	43.235	38.206	42.779	28,692.76
1,602,936,000,000	42.78	42.78	40.763	41.365	13,278.383
1,602,979,200,000	41.359	41.425	39.596	40.25	12,775.277
1,603,022,400,000	40.25	41.094	39.428	40.75	18,142.676
1,603,065,600,000	40.82	41	38.209	38.518	29,095.764
1,603,108,800,000	38.51	39.9	35.912	35.98	57,380.172
1,603,152,000,000	36	36.403	33	34.636	95,154.187
1,603,195,200,000	34.641	35.737	32	32.16	107,499.317
1,603,238,400,000	32.186	35.543	32	35.342	60,557.618
1,603,281,600,000	35.308	37.145	34.303	35.073	85,091.15
1,603,324,800,000	35.033	36.716	33.266	36.508	57,630.268
1,603,368,000,000	36.508	40.379	35.47	37.836	96,739.71
1,603,411,200,000	37.911	41.606	36.998	40.608	98,679.452
1,603,454,400,000	40.636	42.658	38.06	41.681	91,948.499
1,603,497,600,000	41.681	42.63	39.71	40.668	47,408.323
1,603,540,800,000	40.668	41	38.502	39.437	55,023.285
1,603,584,000,000	39.438	41	38.745	39.118	37,811.14
1,603,627,200,000	39.143	39.685	37.2	37.895	36,811.793
1,603,670,400,000	37.893	39.192	37.102	38.821	27,068.529
1,603,713,600,000	38.668	38.955	34.855	35.95	68,403.78
1,603,756,800,000	35.968	37.15	35.453	36.74	32,893.959
1,603,800,000,000	36.755	39.001	34.373	34.869	145,677.527
1,603,843,200,000	34.935	35.67	32.799	32.958	61,660.076
1,603,886,400,000	32.953	33.965	32	32.422	82,567.498
1,603,929,600,000	32.427	33.23	28.984	29.007	94,110.697
1,603,972,800,000	29.018	30.861	28.124	29.244	81,855.211
1,604,016,000,000	29.178	31.243	27.73	31.011	118,832.038
1,604,059,200,000	30.967	32	30.305	31.087	61,419.681
1,604,102,400,000	31.087	32.938	29.741	30.128	88,051.169
1,604,145,600,000	30.165	31	29.515	29.7	25,360.39
1,604,188,800,000	29.737	30.057	28.2	28.796	38,351.152
1,604,232,000,000	28.798	31.124	28.486	30.757	44,799.368
1,604,275,200,000	30.703	34.485	30	30.599	121,359.154
1,604,318,400,000	30.457	30.882	29.13	29.724	58,283.171
1,604,361,600,000	29.723	30.075	27.424	28.654	52,128.269
1,604,404,800,000	28.599	28.792	27.464	28.122	32,286.501
1,604,448,000,000	28.142	28.444	27.25	27.466	28,286.529
1,604,491,200,000	27.457	28.429	26.065	27.686	53,334.06
1,604,534,400,000	27.752	27.886	25.939	26.491	40,194.496
1,604,577,600,000	26.473	33	26.111	30.995	182,076.013
1,604,620,800,000	30.997	38	30.843	37.546	169,687.919
1,604,664,000,000	37.586	41	35.797	38.65	206,308.462
1,604,707,200,000	38.555	45	38.341	43.93	132,594.464
1,604,750,400,000	43.945	51.9	39.8	44.529	357,388.746
1,604,793,600,000	44.426	48.624	42.606	48.6	140,454.122
1,604,836,800,000	48.6	54.9	47.8	53.931	221,169.458
1,604,880,000,000	53.95	59.094	49.45	58.259	221,199.276
1,604,923,200,000	58.056	58.255	49.47	55.113	342,252.838
1,604,966,400,000	55.191	62.995	52.822	61.463	214,687.008
1,605,009,600,000	61.4	70.825	59.5	66.988	340,797.995
1,605,052,800,000	67.066	69.26	55.523	57.011	387,338.26
1,605,096,000,000	56.848	61.5	53.295	54.437	286,482.317
1,605,139,200,000	54.521	60	52.5	56.548	197,161.479
1,605,182,400,000	56.562	57.57	50.4	51.794	244,292.624
1,605,225,600,000	51.759	64	51.045	62.02	329,713.301
1,605,268,800,000	62.079	66.888	60.549	63.456	346,324.98
1,605,312,000,000	63.456	64.2	57.794	60.877	172,015.618
1,605,355,200,000	60.962	68.874	60.36	66.83	279,951.648
1,605,398,400,000	66.855	71.414	65.4	67.026	213,538.649
1,605,441,600,000	67.003	70.27	58.766	64.256	279,234.242
1,605,484,800,000	64.251	69	60.903	67.349	147,884.373
1,605,528,000,000	67.35	74.5	64.432	72.975	304,111.123
1,605,571,200,000	72.958	75.648	71.431	73.869	162,296.116
1,605,614,400,000	73.699	80	68.515	79.263	308,407.552
1,605,657,600,000	79.262	79.999	70	72.874	181,436.047
1,605,700,800,000	72.947	78.198	67.02	75.15	252,878.678
1,605,744,000,000	75.187	76.105	70.27	74.004	159,763.223
1,605,787,200,000	74.072	81.445	73.5	76.28	287,295.866
1,605,830,400,000	76.381	80.7	75.604	80.038	136,846.719
1,605,873,600,000	80.03	82.48	74.36	74.945	211,233.52
1,605,916,800,000	74.968	77.199	70.989	73.166	179,720.687
1,605,960,000,000	73.112	77.001	67.678	70.487	200,811.985
1,606,003,200,000	70.488	72.388	62.929	65.282	211,689.887
1,606,046,400,000	65.282	74.918	64.551	68.811	150,003.361
1,606,089,600,000	68.762	73.814	65.47	71.005	133,303.448
1,606,132,800,000	71.016	74	67	72.323	186,121.655
1,606,176,000,000	72.398	75.5	66.15	69.099	193,191.872
1,606,219,200,000	68.864	70.09	66.058	66.782	120,573.365
1,606,262,400,000	66.783	67.301	62.004	66.85	113,030.584
1,606,305,600,000	66.85	67.588	59.091	61.724	120,043.979
1,606,348,800,000	61.658	65.135	50	61.609	383,025.12
1,606,392,000,000	61.844	65.22	55	64.211	282,044.301
1,606,435,200,000	64.333	69.16	59.76	61.03	220,693.508
1,606,478,400,000	61.019	62.622	56.22	60.802	131,097.796
1,606,521,600,000	60.804	61.992	58.776	61.845	64,988.764
1,606,564,800,000	61.9	66.426	61.021	63.944	112,643.079
1,606,608,000,000	63.924	67.386	61.805	65.243	92,058.931
1,606,651,200,000	65.332	69.8	63.756	68.886	117,807.372
1,606,694,400,000	68.954	78.2	68.936	74.712	278,409.236
1,606,737,600,000	74.712	79.939	73.123	76	195,751.927
1,606,780,800,000	76.027	79	73.432	77.117	126,595.7
1,606,824,000,000	77.094	77.887	69.2	74.3	209,746.981
1,606,867,200,000	74.355	86.779	71.601	85.097	284,356.847
1,606,910,400,000	85.152	90.89	81.312	86.647	286,348.089
1,606,953,600,000	86.654	89.769	83	84.206	153,286.528
1,606,996,800,000	84.19	94.875	82.961	91.558	248,889.387

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 25