Open time
timestamp[s] | Open
stringlengths 4
7
| High
stringlengths 4
7
| Low
stringlengths 4
7
| Close
stringlengths 4
7
| Volume
stringlengths 3
11
| Close time
stringlengths 23
23
| Quote asset volume
stringlengths 3
16
| Number of trades
stringlengths 3
7
| Taker buy base asset volume
stringlengths 3
11
| Taker buy quote asset volume
stringlengths 3
16
| Ignore
stringclasses 1
value |
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17T04:00:00 | 301.13 | 301.13 | 301.13 | 301.13 | 0.42643 | 2017-08-17 04:00:59.999 | 128.4108659 | 2.0 | 0.42643 | 128.4108659 | 0.0 |
2017-08-17T04:01:00 | 301.13 | 301.13 | 301.13 | 301.13 | 2.75787 | 2017-08-17 04:01:59.999 | 830.4773931 | 4.0 | 2.75787 | 830.4773931 | 0.0 |
2017-08-17T04:02:00 | 300.0 | 300.0 | 300.0 | 300.0 | 0.0993 | 2017-08-17 04:02:59.999 | 29.79 | 2.0 | 0.0993 | 29.79 | 0.0 |
2017-08-17T04:03:00 | 300.0 | 300.0 | 300.0 | 300.0 | 0.31389 | 2017-08-17 04:03:59.999 | 94.167 | 3.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:04:00 | 301.13 | 301.13 | 301.13 | 301.13 | 0.23202 | 2017-08-17 04:04:59.999 | 69.8681826 | 1.0 | 0.23202 | 69.8681826 | 0.0 |
2017-08-17T04:05:00 | 300.0 | 301.13 | 300.0 | 301.13 | 0.75705 | 2017-08-17 04:05:59.999 | 227.4062575 | 4.0 | 0.75705 | 227.4062575 | 0.0 |
2017-08-17T04:06:00 | 300.1 | 300.1 | 300.1 | 300.1 | 0.90018 | 2017-08-17 04:06:59.999 | 270.144018 | 4.0 | 0.90018 | 270.144018 | 0.0 |
2017-08-17T04:07:00 | 300.1 | 300.1 | 300.1 | 300.1 | 0.0 | 2017-08-17 04:07:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:08:00 | 300.1 | 300.1 | 298.0 | 298.0 | 0.31493 | 2017-08-17 04:08:59.999 | 94.502387 | 2.0 | 0.31107 | 93.352107 | 0.0 |
2017-08-17T04:09:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:09:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:10:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:10:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:11:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:11:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:12:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:12:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:13:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:13:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:14:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:14:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:15:00 | 298.0 | 298.0 | 298.0 | 298.0 | 9.59614 | 2017-08-17 04:15:59.999 | 2859.64972 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:16:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:16:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:17:00 | 298.0 | 298.0 | 298.0 | 298.0 | 0.0 | 2017-08-17 04:17:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:18:00 | 298.0 | 298.0 | 298.0 | 298.0 | 2.91114 | 2017-08-17 04:18:59.999 | 867.51972 | 1.0 | 2.91114 | 867.51972 | 0.0 |
2017-08-17T04:19:00 | 299.05 | 299.05 | 299.05 | 299.05 | 0.37758 | 2017-08-17 04:19:59.999 | 112.915299 | 2.0 | 0.37758 | 112.915299 | 0.0 |
2017-08-17T04:20:00 | 299.05 | 299.05 | 299.05 | 299.05 | 0.17585 | 2017-08-17 04:20:59.999 | 52.5879425 | 3.0 | 0.17585 | 52.5879425 | 0.0 |
2017-08-17T04:21:00 | 299.05 | 300.1 | 299.05 | 300.1 | 6.40719 | 2017-08-17 04:21:59.999 | 1918.113039 | 5.0 | 0.33803 | 101.286059 | 0.0 |
2017-08-17T04:22:00 | 300.1 | 300.1 | 300.1 | 300.1 | 0.0 | 2017-08-17 04:22:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:23:00 | 300.1 | 300.1 | 300.1 | 300.1 | 0.0 | 2017-08-17 04:23:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:24:00 | 300.1 | 300.1 | 300.1 | 300.1 | 0.0 | 2017-08-17 04:24:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:25:00 | 299.4 | 299.4 | 299.4 | 299.4 | 0.54316 | 2017-08-17 04:25:59.999 | 162.622104 | 4.0 | 0.54316 | 162.622104 | 0.0 |
2017-08-17T04:26:00 | 299.4 | 300.8 | 299.4 | 300.8 | 4.77061 | 2017-08-17 04:26:59.999 | 1429.877966 | 6.0 | 1.11238 | 334.603904 | 0.0 |
2017-08-17T04:27:00 | 299.39 | 299.39 | 299.39 | 299.39 | 0.08994 | 2017-08-17 04:27:59.999 | 26.9271366 | 1.0 | 0.08994 | 26.9271366 | 0.0 |
2017-08-17T04:28:00 | 299.39 | 299.39 | 299.39 | 299.39 | 0.05886 | 2017-08-17 04:28:59.999 | 17.6220954 | 1.0 | 0.05886 | 17.6220954 | 0.0 |
2017-08-17T04:29:00 | 299.39 | 299.39 | 299.39 | 299.39 | 6.51018 | 2017-08-17 04:29:59.999 | 1949.0827902 | 2.0 | 6.51018 | 1949.0827902 | 0.0 |
2017-08-17T04:30:00 | 299.39 | 299.39 | 299.39 | 299.39 | 0.486 | 2017-08-17 04:30:59.999 | 145.50354 | 3.0 | 0.486 | 145.50354 | 0.0 |
2017-08-17T04:31:00 | 299.39 | 299.39 | 299.39 | 299.39 | 0.0 | 2017-08-17 04:31:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:32:00 | 299.39 | 299.39 | 299.39 | 299.39 | 17.93696 | 2017-08-17 04:32:59.999 | 5370.1464544 | 5.0 | 17.93696 | 5370.1464544 | 0.0 |
2017-08-17T04:33:00 | 299.39 | 299.39 | 299.39 | 299.39 | 1.95841 | 2017-08-17 04:33:59.999 | 586.3283699 | 3.0 | 1.95841 | 586.3283699 | 0.0 |
2017-08-17T04:34:00 | 299.39 | 299.39 | 299.39 | 299.39 | 0.4096 | 2017-08-17 04:34:59.999 | 122.630144 | 3.0 | 0.4096 | 122.630144 | 0.0 |
2017-08-17T04:35:00 | 299.39 | 299.39 | 299.39 | 299.39 | 24.5542 | 2017-08-17 04:35:59.999 | 7351.281938 | 2.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:36:00 | 300.79 | 300.79 | 300.79 | 300.79 | 0.86993 | 2017-08-17 04:36:59.999 | 261.6662447 | 2.0 | 0.86993 | 261.6662447 | 0.0 |
2017-08-17T04:37:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.90661 | 2017-08-17 04:37:59.999 | 271.620356 | 2.0 | 0.90661 | 271.620356 | 0.0 |
2017-08-17T04:38:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.0 | 2017-08-17 04:38:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:39:00 | 299.6 | 299.6 | 299.6 | 299.6 | 1.26188 | 2017-08-17 04:39:59.999 | 378.059248 | 2.0 | 1.26188 | 378.059248 | 0.0 |
2017-08-17T04:40:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.70683 | 2017-08-17 04:40:59.999 | 211.766268 | 2.0 | 0.70683 | 211.766268 | 0.0 |
2017-08-17T04:41:00 | 299.6 | 299.6 | 299.6 | 299.6 | 2.53734 | 2017-08-17 04:41:59.999 | 760.187064 | 5.0 | 2.53734 | 760.187064 | 0.0 |
2017-08-17T04:42:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.55225 | 2017-08-17 04:42:59.999 | 165.4541 | 4.0 | 0.55225 | 165.4541 | 0.0 |
2017-08-17T04:43:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.0 | 2017-08-17 04:43:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:44:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.75578 | 2017-08-17 04:44:59.999 | 226.431688 | 6.0 | 0.75578 | 226.431688 | 0.0 |
2017-08-17T04:45:00 | 299.6 | 299.6 | 299.6 | 299.6 | 0.75878 | 2017-08-17 04:45:59.999 | 227.330488 | 4.0 | 0.28726 | 86.063096 | 0.0 |
2017-08-17T04:46:00 | 300.8 | 300.8 | 300.8 | 300.8 | 0.23323 | 2017-08-17 04:46:59.999 | 70.155584 | 1.0 | 0.23323 | 70.155584 | 0.0 |
2017-08-17T04:47:00 | 300.79 | 300.79 | 300.79 | 300.79 | 2.27645 | 2017-08-17 04:47:59.999 | 684.7333955 | 1.0 | 2.27645 | 684.7333955 | 0.0 |
2017-08-17T04:48:00 | 300.79 | 300.79 | 300.79 | 300.79 | 0.82377 | 2017-08-17 04:48:59.999 | 247.7817783 | 3.0 | 0.82377 | 247.7817783 | 0.0 |
2017-08-17T04:49:00 | 300.79 | 300.79 | 300.79 | 300.79 | 1.14426 | 2017-08-17 04:49:59.999 | 344.1819654 | 3.0 | 1.14426 | 344.1819654 | 0.0 |
2017-08-17T04:50:00 | 300.79 | 300.8 | 300.79 | 300.8 | 1.45349 | 2017-08-17 04:50:59.999 | 437.205412 | 8.0 | 1.01549 | 305.459392 | 0.0 |
2017-08-17T04:51:00 | 300.8 | 300.8 | 300.8 | 300.8 | 0.0 | 2017-08-17 04:51:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:52:00 | 300.8 | 301.13 | 300.8 | 300.8 | 6.78247 | 2017-08-17 04:52:59.999 | 2040.9802933 | 6.0 | 6.78247 | 2040.9802933 | 0.0 |
2017-08-17T04:53:00 | 301.13 | 301.13 | 301.13 | 301.13 | 0.39447 | 2017-08-17 04:53:59.999 | 118.7867511 | 3.0 | 0.39447 | 118.7867511 | 0.0 |
2017-08-17T04:54:00 | 301.13 | 301.13 | 301.13 | 301.13 | 7.31345 | 2017-08-17 04:54:59.999 | 2202.2991985 | 3.0 | 7.31345 | 2202.2991985 | 0.0 |
2017-08-17T04:55:00 | 301.13 | 301.51 | 301.13 | 301.51 | 3.04318 | 2017-08-17 04:55:59.999 | 916.90164 | 3.0 | 3.04318 | 916.90164 | 0.0 |
2017-08-17T04:56:00 | 302.57 | 302.57 | 302.57 | 302.57 | 3.5576 | 2017-08-17 04:56:59.999 | 1076.423032 | 3.0 | 3.5576 | 1076.423032 | 0.0 |
2017-08-17T04:57:00 | 302.57 | 302.57 | 302.57 | 302.57 | 0.0 | 2017-08-17 04:57:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T04:58:00 | 301.61 | 301.61 | 301.61 | 301.61 | 7.70951 | 2017-08-17 04:58:59.999 | 2325.2653111 | 4.0 | 7.70951 | 2325.2653111 | 0.0 |
2017-08-17T04:59:00 | 301.61 | 301.61 | 301.61 | 301.61 | 0.0 | 2017-08-17 04:59:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T05:00:00 | 301.61 | 301.61 | 301.61 | 301.61 | 1.05098 | 2017-08-17 05:00:59.999 | 316.9860778 | 2.0 | 1.05098 | 316.9860778 | 0.0 |
2017-08-17T05:01:00 | 301.61 | 301.61 | 301.61 | 301.61 | 0.84224 | 2017-08-17 05:01:59.999 | 254.0280064 | 4.0 | 0.84224 | 254.0280064 | 0.0 |
2017-08-17T05:02:00 | 301.61 | 301.61 | 301.61 | 301.61 | 0.07133 | 2017-08-17 05:02:59.999 | 21.5138413 | 1.0 | 0.07133 | 21.5138413 | 0.0 |
2017-08-17T05:03:00 | 301.61 | 301.61 | 301.61 | 301.61 | 4.0805 | 2017-08-17 05:03:59.999 | 1230.719605 | 2.0 | 4.0805 | 1230.719605 | 0.0 |
2017-08-17T05:04:00 | 300.95 | 301.61 | 300.95 | 301.61 | 50.76574 | 2017-08-17 05:04:59.999 | 15278.431022 | 4.0 | 50.76574 | 15278.431022 | 0.0 |
2017-08-17T05:05:00 | 301.61 | 301.61 | 301.61 | 301.61 | 3.3158 | 2017-08-17 05:05:59.999 | 1000.078438 | 4.0 | 3.3158 | 1000.078438 | 0.0 |
2017-08-17T05:06:00 | 301.61 | 302.57 | 301.61 | 302.57 | 1.98605 | 2017-08-17 05:06:59.999 | 599.5473949 | 4.0 | 0.55714 | 168.5738498 | 0.0 |
2017-08-17T05:07:00 | 302.57 | 302.57 | 302.57 | 302.57 | 0.20072 | 2017-08-17 05:07:59.999 | 60.7318504 | 2.0 | 0.20072 | 60.7318504 | 0.0 |
2017-08-17T05:08:00 | 302.57 | 302.57 | 302.57 | 302.57 | 1.15035 | 2017-08-17 05:08:59.999 | 348.0613995 | 6.0 | 1.15035 | 348.0613995 | 0.0 |
2017-08-17T05:09:00 | 302.57 | 302.57 | 302.57 | 302.57 | 1.02645 | 2017-08-17 05:09:59.999 | 310.5729765 | 1.0 | 1.02645 | 310.5729765 | 0.0 |
2017-08-17T05:10:00 | 302.57 | 302.57 | 302.57 | 302.57 | 1.73091 | 2017-08-17 05:10:59.999 | 523.7214387 | 3.0 | 1.73091 | 523.7214387 | 0.0 |
2017-08-17T05:11:00 | 302.57 | 302.57 | 302.57 | 302.57 | 0.69964 | 2017-08-17 05:11:59.999 | 211.6900748 | 7.0 | 0.69964 | 211.6900748 | 0.0 |
2017-08-17T05:12:00 | 302.57 | 302.57 | 302.57 | 302.57 | 6.17792 | 2017-08-17 05:12:59.999 | 1869.2532544 | 3.0 | 6.17792 | 1869.2532544 | 0.0 |
2017-08-17T05:13:00 | 302.01 | 302.01 | 302.01 | 302.01 | 8.59372 | 2017-08-17 05:13:59.999 | 2595.3893772 | 9.0 | 8.59372 | 2595.3893772 | 0.0 |
2017-08-17T05:14:00 | 302.01 | 302.01 | 302.01 | 302.01 | 0.0 | 2017-08-17 05:14:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T05:15:00 | 302.01 | 302.01 | 302.01 | 302.01 | 1.15504 | 2017-08-17 05:15:59.999 | 348.8336304 | 4.0 | 1.15504 | 348.8336304 | 0.0 |
2017-08-17T05:16:00 | 302.01 | 302.01 | 302.01 | 302.01 | 4.55278 | 2017-08-17 05:16:59.999 | 1374.9850878 | 3.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T05:17:00 | 302.05 | 302.05 | 302.05 | 302.05 | 2.44642 | 2017-08-17 05:17:59.999 | 738.941161 | 3.0 | 2.44642 | 738.941161 | 0.0 |
2017-08-17T05:18:00 | 302.05 | 302.05 | 302.05 | 302.05 | 2.72121 | 2017-08-17 05:18:59.999 | 821.9414805 | 3.0 | 2.72121 | 821.9414805 | 0.0 |
2017-08-17T05:19:00 | 302.05 | 302.05 | 302.05 | 302.05 | 0.1037 | 2017-08-17 05:19:59.999 | 31.322585 | 1.0 | 0.1037 | 31.322585 | 0.0 |
2017-08-17T05:20:00 | 302.05 | 302.05 | 302.05 | 302.05 | 0.5324 | 2017-08-17 05:20:59.999 | 160.81142 | 2.0 | 0.5324 | 160.81142 | 0.0 |
2017-08-17T05:21:00 | 302.05 | 302.05 | 302.05 | 302.05 | 5.93602 | 2017-08-17 05:21:59.999 | 1792.974841 | 7.0 | 5.93602 | 1792.974841 | 0.0 |
2017-08-17T05:22:00 | 302.05 | 302.05 | 302.05 | 302.05 | 6.36608 | 2017-08-17 05:22:59.999 | 1922.874464 | 3.0 | 6.36608 | 1922.874464 | 0.0 |
2017-08-17T05:23:00 | 302.05 | 302.21 | 302.05 | 302.21 | 21.0497 | 2017-08-17 05:23:59.999 | 6361.336461 | 6.0 | 10.01119 | 3025.4159395 | 0.0 |
2017-08-17T05:24:00 | 303.28 | 303.28 | 303.28 | 303.28 | 6.77711 | 2017-08-17 05:24:59.999 | 2055.3619208 | 1.0 | 6.77711 | 2055.3619208 | 0.0 |
2017-08-17T05:25:00 | 302.21 | 302.21 | 302.21 | 302.21 | 7.08026 | 2017-08-17 05:25:59.999 | 2139.7253746 | 3.0 | 7.08026 | 2139.7253746 | 0.0 |
2017-08-17T05:26:00 | 301.25 | 302.21 | 301.25 | 302.21 | 79.42479 | 2017-08-17 05:26:59.999 | 23952.7667523 | 3.0 | 79.42479 | 23952.7667523 | 0.0 |
2017-08-17T05:27:00 | 302.21 | 302.21 | 302.21 | 302.21 | 0.6965 | 2017-08-17 05:27:59.999 | 210.489265 | 3.0 | 0.6965 | 210.489265 | 0.0 |
2017-08-17T05:28:00 | 300.3 | 302.21 | 300.0 | 302.21 | 11.12014 | 2017-08-17 05:28:59.999 | 3338.9314635 | 4.0 | 3.22013 | 966.5584605 | 0.0 |
2017-08-17T05:29:00 | 302.21 | 302.21 | 302.21 | 302.21 | 0.15172 | 2017-08-17 05:29:59.999 | 45.8513012 | 1.0 | 0.15172 | 45.8513012 | 0.0 |
2017-08-17T05:30:00 | 302.21 | 302.21 | 302.11 | 302.11 | 0.50638 | 2017-08-17 05:30:59.999 | 153.0099878 | 4.0 | 0.23112 | 69.8236632 | 0.0 |
2017-08-17T05:31:00 | 302.11 | 302.11 | 302.11 | 302.11 | 0.36801 | 2017-08-17 05:31:59.999 | 111.1795011 | 3.0 | 0.36801 | 111.1795011 | 0.0 |
2017-08-17T05:32:00 | 302.11 | 302.11 | 302.11 | 302.11 | 0.42101 | 2017-08-17 05:32:59.999 | 127.1913311 | 2.0 | 0.42101 | 127.1913311 | 0.0 |
2017-08-17T05:33:00 | 302.11 | 302.11 | 302.11 | 302.11 | 4.71107 | 2017-08-17 05:33:59.999 | 1423.2613577 | 3.0 | 4.71107 | 1423.2613577 | 0.0 |
2017-08-17T05:34:00 | 302.11 | 302.11 | 302.11 | 302.11 | 0.14866 | 2017-08-17 05:34:59.999 | 44.9116726 | 1.0 | 0.14866 | 44.9116726 | 0.0 |
2017-08-17T05:35:00 | 302.11 | 302.11 | 302.11 | 302.11 | 5.44487 | 2017-08-17 05:35:59.999 | 1644.9496757 | 5.0 | 5.44487 | 1644.9496757 | 0.0 |
2017-08-17T05:36:00 | 302.11 | 302.11 | 302.11 | 302.11 | 1.63948 | 2017-08-17 05:36:59.999 | 495.3033028 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T05:37:00 | 302.2 | 302.2 | 302.2 | 302.2 | 1.05277 | 2017-08-17 05:37:59.999 | 318.147094 | 2.0 | 1.05277 | 318.147094 | 0.0 |
2017-08-17T05:38:00 | 302.2 | 302.2 | 302.2 | 302.2 | 1.59307 | 2017-08-17 05:38:59.999 | 481.425754 | 1.0 | 1.59307 | 481.425754 | 0.0 |
2017-08-17T05:39:00 | 302.2 | 302.2 | 302.2 | 302.2 | 0.02154 | 2017-08-17 05:39:59.999 | 6.509388 | 1.0 | 0.02154 | 6.509388 | 0.0 |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
- Downloads last month
- 7