Search is not available for this dataset
Open time
int64 1,612B
1,748B
| Open
float64 0.29
109k
| High
float64 0.3
110k
| Low
float64 0.29
109k
| Close
float64 0.29
109k
| Volume
float64 0
3.85B
| Close time
int64 1,612B
1,748B
| Quote asset volume
float64 0
14.3B
| Number of trades
int64 0
2.87M
| Taker buy base asset volume
float64 0
1.9B
| Taker buy quote asset volume
float64 0
7.22B
| Ignore
int64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
1,612,404,000,000
| 9.438
| 9.449
| 9.337
| 9.349
| 52,753.09
| 1,612,404,899,999
| 495,546.65194
| 2,105
| 17,601.66
| 165,503.19031
| 0
|
1,612,404,900,000
| 9.352
| 9.363
| 9.121
| 9.179
| 149,220.15
| 1,612,405,799,999
| 1,379,239.39784
| 3,033
| 36,585.12
| 338,353.865
| 0
|
1,612,405,800,000
| 9.178
| 9.26
| 9.169
| 9.233
| 39,621.68
| 1,612,406,699,999
| 365,565.49723
| 1,203
| 24,335.9
| 224,508.68593
| 0
|
1,612,406,700,000
| 9.239
| 9.256
| 9.217
| 9.255
| 17,671.93
| 1,612,407,599,999
| 163,235.32981
| 676
| 9,184.55
| 84,863.15312
| 0
|
1,612,407,600,000
| 9.256
| 9.274
| 9.15
| 9.17
| 63,672.7
| 1,612,408,499,999
| 586,012.54912
| 1,235
| 22,144.17
| 203,871.36576
| 0
|
1,612,408,500,000
| 9.17
| 9.183
| 9.106
| 9.162
| 43,488.98
| 1,612,409,399,999
| 397,596.61163
| 1,310
| 18,402.25
| 168,347.64272
| 0
|
1,612,409,400,000
| 9.157
| 9.244
| 9.145
| 9.145
| 54,045.28
| 1,612,410,299,999
| 497,386.56643
| 1,457
| 18,850.66
| 173,558.88714
| 0
|
1,612,410,300,000
| 9.146
| 9.177
| 8.953
| 9.055
| 132,930.2
| 1,612,411,199,999
| 1,200,847.39376
| 3,375
| 44,972.26
| 406,697.16488
| 0
|
1,612,411,200,000
| 9.058
| 9.121
| 9.013
| 9.112
| 35,099.48
| 1,612,412,099,999
| 318,787.96018
| 1,287
| 23,713.27
| 215,421.8904
| 0
|
1,612,412,100,000
| 9.105
| 9.17
| 9.084
| 9.159
| 33,393.86
| 1,612,412,999,999
| 304,915.16656
| 1,025
| 19,672.76
| 179,786.55819
| 0
|
1,612,413,000,000
| 9.164
| 9.189
| 9.13
| 9.171
| 21,144.72
| 1,612,413,899,999
| 193,641.85981
| 809
| 10,885.07
| 99,735.46464
| 0
|
1,612,413,900,000
| 9.17
| 9.217
| 9.16
| 9.177
| 26,227.15
| 1,612,414,799,999
| 240,974.86866
| 1,007
| 12,451.08
| 114,437.3104
| 0
|
1,612,414,800,000
| 9.177
| 9.194
| 9.116
| 9.165
| 28,083.03
| 1,612,415,699,999
| 257,065.54734
| 1,021
| 9,133
| 83,659.45595
| 0
|
1,612,415,700,000
| 9.165
| 9.181
| 9.12
| 9.152
| 15,485.68
| 1,612,416,599,999
| 141,687.60792
| 761
| 4,773.24
| 43,669.12396
| 0
|
1,612,416,600,000
| 9.153
| 9.16
| 9.063
| 9.132
| 44,743.82
| 1,612,417,499,999
| 407,611.99459
| 1,114
| 15,187.64
| 138,544.38985
| 0
|
1,612,417,500,000
| 9.136
| 9.152
| 9.108
| 9.119
| 37,432.2
| 1,612,418,399,999
| 341,659.52412
| 669
| 7,259.61
| 66,327.06496
| 0
|
1,612,418,400,000
| 9.118
| 9.132
| 9.06
| 9.107
| 25,683.67
| 1,612,419,299,999
| 233,478.03071
| 940
| 7,061.21
| 64,261.89975
| 0
|
1,612,419,300,000
| 9.103
| 9.135
| 9.076
| 9.126
| 16,292.52
| 1,612,420,199,999
| 148,545.89089
| 625
| 9,302.72
| 84,853.14488
| 0
|
1,612,420,200,000
| 9.126
| 9.195
| 9.093
| 9.195
| 24,673.16
| 1,612,421,099,999
| 225,418.53461
| 984
| 17,359.47
| 158,694.07959
| 0
|
1,612,421,100,000
| 9.195
| 9.209
| 9.16
| 9.188
| 28,596.69
| 1,612,421,999,999
| 262,779.30967
| 817
| 11,674.14
| 107,302.994
| 0
|
1,612,422,000,000
| 9.191
| 9.207
| 9.149
| 9.18
| 14,273.1
| 1,612,422,899,999
| 131,072.28302
| 602
| 5,476.87
| 50,305.47212
| 0
|
1,612,422,900,000
| 9.183
| 9.244
| 9.169
| 9.223
| 22,770.71
| 1,612,423,799,999
| 209,537.75291
| 1,015
| 16,618.4
| 152,993.09415
| 0
|
1,612,423,800,000
| 9.223
| 9.262
| 9.205
| 9.222
| 41,741.39
| 1,612,424,699,999
| 385,702.41101
| 1,414
| 26,134.68
| 241,575.4459
| 0
|
1,612,424,700,000
| 9.217
| 9.264
| 9.201
| 9.21
| 51,339.18
| 1,612,425,599,999
| 474,196.46845
| 1,795
| 25,376.25
| 234,532.66284
| 0
|
1,612,425,600,000
| 9.213
| 9.235
| 9.137
| 9.15
| 50,000.35
| 1,612,426,499,999
| 458,770.31374
| 2,655
| 17,507.73
| 160,723.0866
| 0
|
1,612,426,500,000
| 9.151
| 9.203
| 9.119
| 9.157
| 106,613.71
| 1,612,427,399,999
| 975,706.79146
| 2,389
| 54,639.38
| 500,286.97143
| 0
|
1,612,427,400,000
| 9.159
| 9.16
| 9.097
| 9.119
| 51,457.72
| 1,612,428,299,999
| 469,791.04799
| 1,165
| 19,949.5
| 182,089.71226
| 0
|
1,612,428,300,000
| 9.119
| 9.128
| 8.85
| 8.855
| 117,202.43
| 1,612,429,199,999
| 1,053,804.71362
| 3,891
| 24,961.1
| 225,836.69659
| 0
|
1,612,429,200,000
| 8.864
| 8.973
| 8.782
| 8.881
| 210,947.04
| 1,612,430,099,999
| 1,874,531.0148
| 6,510
| 94,538.5
| 840,673.56836
| 0
|
1,612,430,100,000
| 8.876
| 8.978
| 8.869
| 8.942
| 103,360.23
| 1,612,430,999,999
| 921,896.51214
| 2,780
| 55,296.8
| 493,371.44618
| 0
|
1,612,431,000,000
| 8.94
| 9.056
| 8.88
| 9.002
| 116,568.85
| 1,612,431,899,999
| 1,046,173.65637
| 3,246
| 65,434.41
| 587,835.20199
| 0
|
1,612,431,900,000
| 9.005
| 9.09
| 8.94
| 9.073
| 63,638.19
| 1,612,432,799,999
| 575,034.0555
| 2,131
| 33,854.92
| 306,192.44254
| 0
|
1,612,432,800,000
| 9.072
| 9.15
| 9.003
| 9.141
| 55,236.19
| 1,612,433,699,999
| 502,255.49161
| 2,457
| 32,277.47
| 293,873.99922
| 0
|
1,612,433,700,000
| 9.14
| 9.19
| 9.029
| 9.121
| 71,930.39
| 1,612,434,599,999
| 654,546.0574
| 2,579
| 28,638.19
| 260,844.98122
| 0
|
1,612,434,600,000
| 9.118
| 9.148
| 9.098
| 9.128
| 49,593.58
| 1,612,435,499,999
| 452,416.92851
| 1,307
| 25,447.44
| 232,066.4471
| 0
|
1,612,435,500,000
| 9.129
| 9.196
| 9.12
| 9.177
| 48,412.25
| 1,612,436,399,999
| 443,789.7846
| 1,531
| 20,718.65
| 189,992.15439
| 0
|
1,612,436,400,000
| 9.173
| 9.176
| 9.054
| 9.092
| 37,404.48
| 1,612,437,299,999
| 340,794.86594
| 1,317
| 14,398.6
| 131,167.19839
| 0
|
1,612,437,300,000
| 9.092
| 9.14
| 9.069
| 9.101
| 22,272.39
| 1,612,438,199,999
| 202,744.3871
| 1,069
| 12,098.78
| 110,147.81017
| 0
|
1,612,438,200,000
| 9.093
| 9.11
| 9.058
| 9.073
| 12,934.57
| 1,612,439,099,999
| 117,558.7758
| 684
| 4,904.25
| 44,599.00292
| 0
|
1,612,439,100,000
| 9.072
| 9.084
| 8.959
| 8.967
| 48,008.91
| 1,612,439,999,999
| 432,833.38605
| 1,518
| 15,169.73
| 136,885.33935
| 0
|
1,612,440,000,000
| 8.967
| 9.02
| 8.905
| 9.002
| 60,728.96
| 1,612,440,899,999
| 544,926.15987
| 1,731
| 27,718.54
| 248,914.2191
| 0
|
1,612,440,900,000
| 8.997
| 9.09
| 8.993
| 9.076
| 29,986.29
| 1,612,441,799,999
| 271,128.83241
| 1,005
| 17,312.09
| 156,694.59069
| 0
|
1,612,441,800,000
| 9.073
| 9.085
| 8.954
| 9.072
| 61,439.05
| 1,612,442,699,999
| 554,391.55682
| 1,866
| 32,158.98
| 290,346.03841
| 0
|
1,612,442,700,000
| 9.075
| 9.082
| 9.041
| 9.07
| 26,995.21
| 1,612,443,599,999
| 244,655.45023
| 795
| 8,645.61
| 78,385.06398
| 0
|
1,612,443,600,000
| 9.069
| 9.094
| 8.994
| 9.009
| 39,821.39
| 1,612,444,499,999
| 360,315.51593
| 1,530
| 20,307.14
| 183,954.73165
| 0
|
1,612,444,500,000
| 9.009
| 9.022
| 8.937
| 8.95
| 55,194.87
| 1,612,445,399,999
| 494,922.93173
| 1,579
| 17,643.63
| 158,296.86014
| 0
|
1,612,445,400,000
| 8.947
| 9.015
| 8.922
| 8.985
| 34,436.13
| 1,612,446,299,999
| 308,755.07262
| 1,337
| 22,048.07
| 197,691.12105
| 0
|
1,612,446,300,000
| 8.989
| 9.059
| 8.952
| 9.009
| 68,192.93
| 1,612,447,199,999
| 614,302.96679
| 1,904
| 34,228.56
| 308,672.1086
| 0
|
1,612,447,200,000
| 9.013
| 9.014
| 8.965
| 8.996
| 28,486.28
| 1,612,448,099,999
| 255,976.73715
| 864
| 9,361.51
| 84,152.85468
| 0
|
1,612,448,100,000
| 8.995
| 9.024
| 8.972
| 9.004
| 35,446.5
| 1,612,448,999,999
| 318,772.27996
| 1,112
| 10,211.99
| 91,870.5282
| 0
|
1,612,449,000,000
| 8.998
| 9.008
| 8.909
| 8.934
| 40,794.8
| 1,612,449,899,999
| 365,520.16414
| 1,215
| 18,753.35
| 168,111.4935
| 0
|
1,612,449,900,000
| 8.928
| 8.94
| 8.758
| 8.816
| 114,494.87
| 1,612,450,799,999
| 1,011,083.18021
| 3,625
| 49,645.28
| 438,383.845
| 0
|
1,612,450,800,000
| 8.815
| 8.874
| 8.75
| 8.788
| 74,922.87
| 1,612,451,699,999
| 660,961.46816
| 2,064
| 43,571.05
| 384,824.70004
| 0
|
1,612,451,700,000
| 8.787
| 8.822
| 8.645
| 8.722
| 136,244.79
| 1,612,452,599,999
| 1,188,048.39785
| 4,852
| 40,994.74
| 357,666.01515
| 0
|
1,612,452,600,000
| 8.721
| 8.817
| 8.719
| 8.813
| 38,012.96
| 1,612,453,499,999
| 333,765.90605
| 1,598
| 21,259.82
| 186,650.57366
| 0
|
1,612,453,500,000
| 8.806
| 8.839
| 8.781
| 8.802
| 44,730.68
| 1,612,454,399,999
| 394,096.74336
| 1,167
| 21,252.68
| 187,321.68341
| 0
|
1,612,454,400,000
| 8.81
| 8.844
| 8.754
| 8.827
| 55,170.88
| 1,612,455,299,999
| 485,458.385
| 1,418
| 16,605.72
| 146,369.82673
| 0
|
1,612,455,300,000
| 8.827
| 8.937
| 8.815
| 8.937
| 50,320.18
| 1,612,456,199,999
| 447,186.91456
| 1,762
| 25,736.31
| 228,740.18785
| 0
|
1,612,456,200,000
| 8.937
| 9.014
| 8.924
| 9.01
| 50,393.49
| 1,612,457,099,999
| 452,274.05813
| 1,778
| 30,675.73
| 275,310.23525
| 0
|
1,612,457,100,000
| 9.011
| 9.09
| 9.01
| 9.09
| 45,730.91
| 1,612,457,999,999
| 414,230.24586
| 1,647
| 22,226.34
| 201,293.42437
| 0
|
1,612,458,000,000
| 9.088
| 9.166
| 9.086
| 9.165
| 43,977.68
| 1,612,458,899,999
| 401,456.80916
| 1,788
| 20,147.01
| 183,930.89204
| 0
|
1,612,458,900,000
| 9.163
| 9.19
| 9.13
| 9.17
| 46,797.62
| 1,612,459,799,999
| 429,024.07006
| 1,239
| 21,623.3
| 198,318.2687
| 0
|
1,612,459,800,000
| 9.168
| 9.21
| 9.157
| 9.174
| 51,858.94
| 1,612,460,699,999
| 476,003.82319
| 1,923
| 22,146.11
| 203,392.61653
| 0
|
1,612,460,700,000
| 9.169
| 9.181
| 9.141
| 9.169
| 47,058.58
| 1,612,461,599,999
| 431,149.67906
| 1,257
| 15,399.06
| 141,149.10811
| 0
|
1,612,461,600,000
| 9.166
| 9.171
| 9.14
| 9.165
| 21,470
| 1,612,462,499,999
| 196,530.75378
| 883
| 8,802.3
| 80,602.08706
| 0
|
1,612,462,500,000
| 9.165
| 9.233
| 9.159
| 9.225
| 44,359.63
| 1,612,463,399,999
| 408,334.15504
| 1,653
| 26,510.87
| 244,073.81554
| 0
|
1,612,463,400,000
| 9.228
| 9.241
| 9.176
| 9.189
| 39,885.87
| 1,612,464,299,999
| 367,319.27355
| 1,386
| 18,353.71
| 169,167.3374
| 0
|
1,612,464,300,000
| 9.191
| 9.263
| 9.179
| 9.254
| 33,421.17
| 1,612,465,199,999
| 308,086.98991
| 1,093
| 13,625.21
| 125,699.73129
| 0
|
1,612,465,200,000
| 9.257
| 9.292
| 9.179
| 9.224
| 50,032.07
| 1,612,466,099,999
| 462,558.77743
| 1,655
| 20,648.99
| 190,994.41486
| 0
|
1,612,466,100,000
| 9.23
| 9.247
| 9.19
| 9.21
| 17,671.36
| 1,612,466,999,999
| 162,749.58643
| 1,100
| 9,210.31
| 84,857.49926
| 0
|
1,612,467,000,000
| 9.21
| 9.249
| 9.188
| 9.214
| 15,501.01
| 1,612,467,899,999
| 142,883.43878
| 1,475
| 6,270.66
| 57,801.03869
| 0
|
1,612,467,900,000
| 9.214
| 9.259
| 9.202
| 9.246
| 15,137.19
| 1,612,468,799,999
| 139,901.60064
| 1,918
| 7,487.5
| 69,203.97902
| 0
|
1,612,468,800,000
| 9.243
| 9.268
| 9.21
| 9.265
| 29,819
| 1,612,469,699,999
| 275,747.84082
| 1,293
| 12,596.17
| 116,522.43809
| 0
|
1,612,469,700,000
| 9.264
| 9.279
| 9.231
| 9.241
| 19,823.85
| 1,612,470,599,999
| 183,391.33136
| 1,334
| 9,245.84
| 85,542.85955
| 0
|
1,612,470,600,000
| 9.235
| 9.28
| 9.194
| 9.236
| 30,911.73
| 1,612,471,499,999
| 285,769.50985
| 1,043
| 11,730.8
| 108,534.4185
| 0
|
1,612,471,500,000
| 9.23
| 9.361
| 9.207
| 9.353
| 53,767.47
| 1,612,472,399,999
| 498,940.76503
| 3,681
| 31,257.07
| 290,257.03309
| 0
|
1,612,472,400,000
| 9.353
| 9.376
| 9.281
| 9.314
| 61,923.24
| 1,612,473,299,999
| 576,707.62937
| 2,738
| 29,905.11
| 278,636.78753
| 0
|
1,612,473,300,000
| 9.312
| 9.328
| 9.241
| 9.251
| 35,489.78
| 1,612,474,199,999
| 329,285.19467
| 1,286
| 9,213
| 85,573.36501
| 0
|
1,612,474,200,000
| 9.253
| 9.282
| 9.242
| 9.269
| 8,212.14
| 1,612,475,099,999
| 76,096.54595
| 574
| 4,312.02
| 39,956.35463
| 0
|
1,612,475,100,000
| 9.268
| 9.279
| 9.236
| 9.277
| 11,452.47
| 1,612,475,999,999
| 106,000.97439
| 602
| 4,608.8
| 42,679.08176
| 0
|
1,612,476,000,000
| 9.277
| 9.284
| 9.197
| 9.197
| 24,914.5
| 1,612,476,899,999
| 229,974.46328
| 959
| 3,772.21
| 34,898.93851
| 0
|
1,612,476,900,000
| 9.197
| 9.2
| 8.99
| 9.056
| 84,007.01
| 1,612,477,799,999
| 763,275.81417
| 3,168
| 30,392.5
| 275,578.53125
| 0
|
1,612,477,800,000
| 9.059
| 9.16
| 9.001
| 9.15
| 65,612.33
| 1,612,478,699,999
| 596,365.45568
| 2,449
| 35,872.88
| 326,228.89717
| 0
|
1,612,478,700,000
| 9.15
| 9.167
| 9.086
| 9.157
| 17,712.07
| 1,612,479,599,999
| 161,736.15924
| 776
| 9,965.59
| 90,964.95271
| 0
|
1,612,479,600,000
| 9.159
| 9.203
| 9.149
| 9.187
| 28,132.24
| 1,612,480,499,999
| 258,281.36435
| 1,100
| 13,855.79
| 127,278.38988
| 0
|
1,612,480,500,000
| 9.182
| 9.298
| 9.175
| 9.292
| 28,600.65
| 1,612,481,399,999
| 264,699.33361
| 1,462
| 19,650.17
| 181,832.38964
| 0
|
1,612,481,400,000
| 9.292
| 9.332
| 9.226
| 9.306
| 43,528.18
| 1,612,482,299,999
| 403,812.75997
| 1,683
| 25,364.83
| 235,461.56744
| 0
|
1,612,482,300,000
| 9.31
| 9.313
| 9.164
| 9.169
| 70,495.64
| 1,612,483,199,999
| 650,628.1032
| 1,897
| 24,567.31
| 226,416.78465
| 0
|
1,612,483,200,000
| 9.17
| 9.248
| 9.018
| 9.115
| 86,417.43
| 1,612,484,099,999
| 789,596.152
| 2,542
| 27,420.54
| 250,825.31217
| 0
|
1,612,484,100,000
| 9.119
| 9.275
| 9.105
| 9.259
| 50,350.13
| 1,612,484,999,999
| 462,831.55387
| 1,790
| 34,114.81
| 313,197.12545
| 0
|
1,612,485,000,000
| 9.259
| 9.401
| 9.258
| 9.392
| 71,212.86
| 1,612,485,899,999
| 665,792.78183
| 3,389
| 35,584.67
| 332,826.35335
| 0
|
1,612,485,900,000
| 9.392
| 9.518
| 9.371
| 9.398
| 113,899.82
| 1,612,486,799,999
| 1,075,689.56718
| 4,806
| 53,604.56
| 506,526.8969
| 0
|
1,612,486,800,000
| 9.399
| 9.42
| 9.364
| 9.409
| 42,020.81
| 1,612,487,699,999
| 394,889.72452
| 1,389
| 22,553.07
| 212,030.25599
| 0
|
1,612,487,700,000
| 9.413
| 9.431
| 9.364
| 9.368
| 16,707.79
| 1,612,488,599,999
| 156,987.70403
| 789
| 7,015.99
| 65,922.43216
| 0
|
1,612,488,600,000
| 9.368
| 9.412
| 9.303
| 9.332
| 29,263.81
| 1,612,489,499,999
| 273,735.47975
| 1,284
| 11,256.59
| 105,351.79376
| 0
|
1,612,489,500,000
| 9.333
| 9.334
| 9.269
| 9.274
| 15,470.83
| 1,612,490,399,999
| 143,778.47373
| 762
| 5,200.9
| 48,368.80625
| 0
|
1,612,490,400,000
| 9.271
| 9.347
| 9.265
| 9.34
| 16,875.98
| 1,612,491,299,999
| 157,015.62192
| 830
| 10,934.59
| 101,779.43574
| 0
|
1,612,491,300,000
| 9.344
| 9.465
| 9.322
| 9.453
| 38,664.87
| 1,612,492,199,999
| 362,692.67384
| 3,617
| 26,419.77
| 247,999.82233
| 0
|
1,612,492,200,000
| 9.453
| 9.487
| 9.424
| 9.478
| 39,809.27
| 1,612,493,099,999
| 376,418.32393
| 1,889
| 23,088.89
| 218,353.37523
| 0
|
1,612,493,100,000
| 9.474
| 9.534
| 9.462
| 9.525
| 29,185.89
| 1,612,493,999,999
| 277,085.80013
| 2,790
| 12,623.09
| 119,901.13839
| 0
|
End of preview. Expand
in Data Studio
No dataset card yet
- Downloads last month
- 5