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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17T07:20:00 | 304.61 | 304.61 | 304.61 | 304.61 | 23.58056 | 2017-08-17 07:20:59.999 | 7182.8743816 | 5.0 | 7.86965 | 2397.1740865 | 0.0 |
2017-08-17T07:21:00 | 304.61 | 304.61 | 304.61 | 304.61 | 0.0 | 2017-08-17 07:21:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T07:22:00 | 304.61 | 304.61 | 304.61 | 304.61 | 4.95575 | 2017-08-17 07:22:59.999 | 1509.5710075 | 3.0 | 4.95575 | 1509.5710075 | 0.0 |
2017-08-17T07:23:00 | 304.61 | 304.61 | 304.61 | 304.61 | 5.34458 | 2017-08-17 07:23:59.999 | 1628.0125138 | 2.0 | 5.34458 | 1628.0125138 | 0.0 |
2017-08-17T07:24:00 | 303.8 | 304.61 | 303.8 | 304.61 | 92.68562 | 2017-08-17 07:24:59.999 | 28191.7606069 | 11.0 | 79.02017 | 24029.1278824 | 0.0 |
2017-08-17T07:25:00 | 304.61 | 304.61 | 304.61 | 304.61 | 3.90919 | 2017-08-17 07:25:59.999 | 1190.7783659 | 2.0 | 3.90919 | 1190.7783659 | 0.0 |
2017-08-17T07:26:00 | 304.61 | 304.61 | 304.61 | 304.61 | 32.71312 | 2017-08-17 07:26:59.999 | 9964.7434832 | 4.0 | 13.20678 | 4022.9172558 | 0.0 |
2017-08-17T07:27:00 | 304.61 | 304.61 | 304.61 | 304.61 | 10.80628 | 2017-08-17 07:27:59.999 | 3291.7009508 | 3.0 | 10.80628 | 3291.7009508 | 0.0 |
2017-08-17T07:28:00 | 304.61 | 304.61 | 304.61 | 304.61 | 8.65124 | 2017-08-17 07:28:59.999 | 2635.2542164 | 4.0 | 8.65124 | 2635.2542164 | 0.0 |
2017-08-17T07:29:00 | 303.8 | 304.61 | 303.8 | 304.61 | 54.88612 | 2017-08-17 07:29:59.999 | 16677.2357531 | 3.0 | 54.88612 | 16677.2357531 | 0.0 |
2017-08-17T07:30:00 | 304.61 | 304.61 | 304.61 | 304.61 | 11.95186 | 2017-08-17 07:30:59.999 | 3640.6560746 | 3.0 | 2.25186 | 685.9390746 | 0.0 |
2017-08-17T07:31:00 | 304.61 | 304.61 | 304.61 | 304.61 | 49.36699 | 2017-08-17 07:31:59.999 | 15037.6788239 | 8.0 | 16.80001 | 5117.4510461 | 0.0 |
2017-08-17T07:32:00 | 304.61 | 304.61 | 304.61 | 304.61 | 0.0 | 2017-08-17 07:32:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T07:33:00 | 304.61 | 304.61 | 304.61 | 304.61 | 0.0 | 2017-08-17 07:33:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T07:34:00 | 304.61 | 304.61 | 304.61 | 304.61 | 7.20129 | 2017-08-17 07:34:59.999 | 2193.5849469 | 1.0 | 7.20129 | 2193.5849469 | 0.0 |
2017-08-17T07:35:00 | 304.61 | 304.61 | 304.61 | 304.61 | 0.01444 | 2017-08-17 07:35:59.999 | 4.3985684 | 1.0 | 0.01444 | 4.3985684 | 0.0 |
2017-08-17T07:36:00 | 304.61 | 304.61 | 304.61 | 304.61 | 7.78752 | 2017-08-17 07:36:59.999 | 2372.1564672 | 4.0 | 7.78752 | 2372.1564672 | 0.0 |
2017-08-17T07:37:00 | 304.61 | 304.61 | 304.61 | 304.61 | 0.31215 | 2017-08-17 07:37:59.999 | 95.0840115 | 2.0 | 0.31215 | 95.0840115 | 0.0 |
2017-08-17T07:38:00 | 304.61 | 304.61 | 304.61 | 304.61 | 9.98174 | 2017-08-17 07:38:59.999 | 3040.5378214 | 5.0 | 9.98174 | 3040.5378214 | 0.0 |
2017-08-17T07:39:00 | 304.61 | 304.61 | 304.61 | 304.61 | 1.89411 | 2017-08-17 07:39:59.999 | 576.9648471 | 4.0 | 1.89411 | 576.9648471 | 0.0 |
2017-08-17T07:40:00 | 304.61 | 304.61 | 304.61 | 304.61 | 4.38976 | 2017-08-17 07:40:59.999 | 1337.1647936 | 2.0 | 4.38976 | 1337.1647936 | 0.0 |
2017-08-17T07:41:00 | 304.61 | 304.61 | 304.61 | 304.61 | 14.75726 | 2017-08-17 07:41:59.999 | 4495.2089686 | 3.0 | 14.75726 | 4495.2089686 | 0.0 |
2017-08-17T07:42:00 | 304.61 | 304.61 | 304.61 | 304.61 | 7.89193 | 2017-08-17 07:42:59.999 | 2403.9607973 | 2.0 | 7.89193 | 2403.9607973 | 0.0 |
2017-08-17T07:43:00 | 304.61 | 304.61 | 304.61 | 304.61 | 5.66706 | 2017-08-17 07:43:59.999 | 1726.2431466 | 1.0 | 5.66706 | 1726.2431466 | 0.0 |
2017-08-17T07:44:00 | 304.61 | 304.61 | 304.61 | 304.61 | 1.47414 | 2017-08-17 07:44:59.999 | 449.0377854 | 2.0 | 1.47414 | 449.0377854 | 0.0 |
2017-08-17T07:45:00 | 304.61 | 304.61 | 304.61 | 304.61 | 1.95715 | 2017-08-17 07:45:59.999 | 596.1674615 | 4.0 | 1.95715 | 596.1674615 | 0.0 |
2017-08-17T07:46:00 | 304.61 | 304.61 | 304.61 | 304.61 | 8.65797 | 2017-08-17 07:46:59.999 | 2637.3042417 | 2.0 | 5.51202 | 1679.0164122 | 0.0 |
2017-08-17T07:47:00 | 305.11 | 305.11 | 305.11 | 305.11 | 8.26418 | 2017-08-17 07:47:59.999 | 2521.4839598 | 4.0 | 8.26418 | 2521.4839598 | 0.0 |
2017-08-17T07:48:00 | 304.53 | 304.53 | 304.53 | 304.53 | 49.73239 | 2017-08-17 07:48:59.999 | 15145.0047267 | 1.0 | 49.73239 | 15145.0047267 | 0.0 |
2017-08-17T07:49:00 | 305.11 | 305.11 | 305.11 | 305.11 | 3.06321 | 2017-08-17 07:49:59.999 | 934.6160031 | 5.0 | 3.06321 | 934.6160031 | 0.0 |
2017-08-17T07:50:00 | 305.11 | 305.11 | 305.11 | 305.11 | 4.25357 | 2017-08-17 07:50:59.999 | 1297.8067427 | 2.0 | 4.25357 | 1297.8067427 | 0.0 |
2017-08-17T07:51:00 | 305.11 | 306.13 | 305.11 | 306.13 | 20.55851 | 2017-08-17 07:51:59.999 | 6277.2789329 | 7.0 | 4.58034 | 1402.1794842 | 0.0 |
2017-08-17T07:52:00 | 306.13 | 306.13 | 305.62 | 305.62 | 9.40104 | 2017-08-17 07:52:59.999 | 2874.9437988 | 5.0 | 9.40104 | 2874.9437988 | 0.0 |
2017-08-17T07:53:00 | 305.62 | 305.62 | 305.62 | 305.62 | 28.22262 | 2017-08-17 07:53:59.999 | 8625.3971244 | 4.0 | 28.22262 | 8625.3971244 | 0.0 |
2017-08-17T07:54:00 | 305.62 | 305.62 | 305.62 | 305.62 | 6.00198 | 2017-08-17 07:54:59.999 | 1834.3251276 | 3.0 | 6.00198 | 1834.3251276 | 0.0 |
2017-08-17T07:55:00 | 305.62 | 305.62 | 305.62 | 305.62 | 20.24586 | 2017-08-17 07:55:59.999 | 6187.5397332 | 9.0 | 20.24586 | 6187.5397332 | 0.0 |
2017-08-17T07:56:00 | 305.62 | 305.62 | 305.62 | 305.62 | 3.41905 | 2017-08-17 07:56:59.999 | 1044.930061 | 2.0 | 3.41905 | 1044.930061 | 0.0 |
2017-08-17T07:57:00 | 307.09 | 307.09 | 304.95 | 304.95 | 21.21736 | 2017-08-17 07:57:59.999 | 6495.9889425 | 11.0 | 6.0 | 1842.54 | 0.0 |
2017-08-17T07:58:00 | 307.96 | 307.96 | 307.96 | 307.96 | 6.73912 | 2017-08-17 07:58:59.999 | 2075.3793952 | 4.0 | 6.73912 | 2075.3793952 | 0.0 |
2017-08-17T07:59:00 | 307.96 | 307.96 | 307.96 | 307.96 | 3.07343 | 2017-08-17 07:59:59.999 | 946.4935028 | 3.0 | 3.07343 | 946.4935028 | 0.0 |
2017-08-17T08:00:00 | 307.95 | 307.95 | 307.39 | 307.95 | 8.21032 | 2017-08-17 08:00:59.999 | 2527.808044 | 6.0 | 7.21032 | 2220.418044 | 0.0 |
2017-08-17T08:01:00 | 307.95 | 307.95 | 307.95 | 307.95 | 0.0 | 2017-08-17 08:01:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:02:00 | 307.95 | 307.95 | 307.95 | 307.95 | 0.2303 | 2017-08-17 08:02:59.999 | 70.920885 | 4.0 | 0.2303 | 70.920885 | 0.0 |
2017-08-17T08:03:00 | 307.95 | 308.65 | 307.95 | 308.65 | 0.94337 | 2017-08-17 08:03:59.999 | 290.8573084 | 4.0 | 0.5 | 154.319393 | 0.0 |
2017-08-17T08:04:00 | 307.95 | 307.95 | 307.95 | 307.95 | 2.65719 | 2017-08-17 08:04:59.999 | 818.2816605 | 3.0 | 2.65719 | 818.2816605 | 0.0 |
2017-08-17T08:05:00 | 307.95 | 307.95 | 307.95 | 307.95 | 0.0 | 2017-08-17 08:05:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:06:00 | 308.65 | 308.65 | 308.65 | 308.65 | 0.77143 | 2017-08-17 08:06:59.999 | 238.1018695 | 3.0 | 0.77143 | 238.1018695 | 0.0 |
2017-08-17T08:07:00 | 308.65 | 308.65 | 308.65 | 308.65 | 0.76534 | 2017-08-17 08:07:59.999 | 236.222191 | 1.0 | 0.76534 | 236.222191 | 0.0 |
2017-08-17T08:08:00 | 308.65 | 308.65 | 308.65 | 308.65 | 4.63109 | 2017-08-17 08:08:59.999 | 1429.3859285 | 4.0 | 4.63109 | 1429.3859285 | 0.0 |
2017-08-17T08:09:00 | 308.65 | 308.65 | 308.65 | 308.65 | 1.14015 | 2017-08-17 08:09:59.999 | 351.9072975 | 6.0 | 1.14015 | 351.9072975 | 0.0 |
2017-08-17T08:10:00 | 308.65 | 308.95 | 308.65 | 308.95 | 2.93773 | 2017-08-17 08:10:59.999 | 907.5813115 | 4.0 | 2.83649 | 876.3335855 | 0.0 |
2017-08-17T08:11:00 | 308.95 | 308.95 | 308.95 | 308.95 | 1.03055 | 2017-08-17 08:11:59.999 | 318.3884225 | 1.0 | 1.03055 | 318.3884225 | 0.0 |
2017-08-17T08:12:00 | 308.95 | 308.95 | 308.95 | 308.95 | 0.53297 | 2017-08-17 08:12:59.999 | 164.6610815 | 1.0 | 0.53297 | 164.6610815 | 0.0 |
2017-08-17T08:13:00 | 308.95 | 309.48 | 308.95 | 309.48 | 2.67079 | 2017-08-17 08:13:59.999 | 825.9521913 | 8.0 | 1.53136 | 473.9252928 | 0.0 |
2017-08-17T08:14:00 | 308.43 | 308.43 | 308.43 | 308.43 | 49.14792 | 2017-08-17 08:14:59.999 | 15158.6929656 | 1.0 | 49.14792 | 15158.6929656 | 0.0 |
2017-08-17T08:15:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.53077 | 2017-08-17 08:15:59.999 | 164.2626996 | 3.0 | 0.53077 | 164.2626996 | 0.0 |
2017-08-17T08:16:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.4368 | 2017-08-17 08:16:59.999 | 135.180864 | 2.0 | 0.4368 | 135.180864 | 0.0 |
2017-08-17T08:17:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.44378 | 2017-08-17 08:17:59.999 | 137.3410344 | 3.0 | 0.44378 | 137.3410344 | 0.0 |
2017-08-17T08:18:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.0 | 2017-08-17 08:18:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:19:00 | 309.48 | 309.48 | 307.39 | 307.39 | 0.74579 | 2017-08-17 08:19:59.999 | 230.46667 | 5.0 | 0.58291 | 180.3989868 | 0.0 |
2017-08-17T08:20:00 | 307.39 | 309.48 | 307.39 | 309.48 | 0.94466 | 2017-08-17 08:20:59.999 | 291.0283377 | 3.0 | 0.31067 | 96.1461516 | 0.0 |
2017-08-17T08:21:00 | 309.48 | 309.48 | 309.48 | 309.48 | 1.21509 | 2017-08-17 08:21:59.999 | 376.0460532 | 4.0 | 1.21509 | 376.0460532 | 0.0 |
2017-08-17T08:22:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.09906 | 2017-08-17 08:22:59.999 | 30.6570888 | 1.0 | 0.09906 | 30.6570888 | 0.0 |
2017-08-17T08:23:00 | 309.48 | 309.48 | 309.48 | 309.48 | 6.26996 | 2017-08-17 08:23:59.999 | 1940.4272208 | 5.0 | 6.26996 | 1940.4272208 | 0.0 |
2017-08-17T08:24:00 | 309.48 | 309.48 | 309.48 | 309.48 | 0.47994 | 2017-08-17 08:24:59.999 | 148.5318312 | 4.0 | 0.31894 | 98.7055512 | 0.0 |
2017-08-17T08:25:00 | 309.48 | 309.48 | 309.48 | 309.48 | 1.16784 | 2017-08-17 08:25:59.999 | 361.4231232 | 5.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:26:00 | 307.39 | 309.77 | 307.0 | 309.77 | 0.77972 | 2017-08-17 08:26:59.999 | 240.1746763 | 3.0 | 0.37659 | 116.2565456 | 0.0 |
2017-08-17T08:27:00 | 309.77 | 309.77 | 309.77 | 309.77 | 6.41662 | 2017-08-17 08:27:59.999 | 1987.6763774 | 2.0 | 6.41662 | 1987.6763774 | 0.0 |
2017-08-17T08:28:00 | 309.77 | 309.77 | 309.77 | 309.77 | 0.0 | 2017-08-17 08:28:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:29:00 | 309.77 | 309.77 | 309.77 | 309.77 | 0.36751 | 2017-08-17 08:29:59.999 | 113.8435727 | 2.0 | 0.36751 | 113.8435727 | 0.0 |
2017-08-17T08:30:00 | 309.77 | 309.77 | 309.77 | 309.77 | 0.0 | 2017-08-17 08:30:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:31:00 | 309.77 | 309.77 | 309.77 | 309.77 | 0.90664 | 2017-08-17 08:31:59.999 | 280.8498728 | 3.0 | 0.90664 | 280.8498728 | 0.0 |
2017-08-17T08:32:00 | 309.77 | 309.77 | 309.77 | 309.77 | 1.3949 | 2017-08-17 08:32:59.999 | 432.098173 | 7.0 | 1.3949 | 432.098173 | 0.0 |
2017-08-17T08:33:00 | 309.77 | 309.97 | 309.77 | 309.97 | 7.41069 | 2017-08-17 08:33:59.999 | 2296.6586433 | 6.0 | 5.24601 | 1626.1057197 | 0.0 |
2017-08-17T08:34:00 | 309.97 | 309.97 | 309.97 | 309.97 | 0.47703 | 2017-08-17 08:34:59.999 | 147.8649891 | 3.0 | 0.47703 | 147.8649891 | 0.0 |
2017-08-17T08:35:00 | 309.97 | 309.97 | 309.97 | 309.97 | 0.58905 | 2017-08-17 08:35:59.999 | 182.5878285 | 3.0 | 0.58905 | 182.5878285 | 0.0 |
2017-08-17T08:36:00 | 308.82 | 308.82 | 308.82 | 308.82 | 1.00445 | 2017-08-17 08:36:59.999 | 310.194249 | 3.0 | 1.00445 | 310.194249 | 0.0 |
2017-08-17T08:37:00 | 308.82 | 308.82 | 308.82 | 308.82 | 11.65284 | 2017-08-17 08:37:59.999 | 3598.6300488 | 3.0 | 11.65284 | 3598.6300488 | 0.0 |
2017-08-17T08:38:00 | 308.82 | 308.82 | 308.82 | 308.82 | 7.38289 | 2017-08-17 08:38:59.999 | 2279.9840898 | 4.0 | 4.99075 | 1541.243415 | 0.0 |
2017-08-17T08:39:00 | 308.82 | 308.82 | 308.82 | 308.82 | 6.66768 | 2017-08-17 08:39:59.999 | 2059.1129376 | 3.0 | 6.66768 | 2059.1129376 | 0.0 |
2017-08-17T08:40:00 | 308.82 | 308.82 | 308.82 | 308.82 | 0.22153 | 2017-08-17 08:40:59.999 | 68.4128946 | 1.0 | 0.22153 | 68.4128946 | 0.0 |
2017-08-17T08:41:00 | 308.82 | 308.82 | 308.82 | 308.82 | 0.40446 | 2017-08-17 08:41:59.999 | 124.9053372 | 2.0 | 0.40446 | 124.9053372 | 0.0 |
2017-08-17T08:42:00 | 308.82 | 308.82 | 308.82 | 308.82 | 0.54261 | 2017-08-17 08:42:59.999 | 167.5688202 | 3.0 | 0.54261 | 167.5688202 | 0.0 |
2017-08-17T08:43:00 | 308.82 | 308.82 | 308.82 | 308.82 | 0.2716 | 2017-08-17 08:43:59.999 | 83.875512 | 3.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T08:44:00 | 309.97 | 309.97 | 309.97 | 309.97 | 0.2988 | 2017-08-17 08:44:59.999 | 92.619036 | 1.0 | 0.2988 | 92.619036 | 0.0 |
2017-08-17T08:45:00 | 309.97 | 309.97 | 309.87 | 309.87 | 1.72136 | 2017-08-17 08:45:59.999 | 533.4227572 | 11.0 | 1.72136 | 533.4227572 | 0.0 |
2017-08-17T08:46:00 | 309.87 | 309.87 | 309.87 | 309.87 | 0.26874 | 2017-08-17 08:46:59.999 | 83.2744638 | 2.0 | 0.26874 | 83.2744638 | 0.0 |
2017-08-17T08:47:00 | 309.87 | 309.87 | 309.87 | 309.87 | 0.85364 | 2017-08-17 08:47:59.999 | 264.5174268 | 4.0 | 0.85364 | 264.5174268 | 0.0 |
2017-08-17T08:48:00 | 309.87 | 309.87 | 307.86 | 307.86 | 0.59868 | 2017-08-17 08:48:59.999 | 185.4641487 | 4.0 | 0.57439 | 177.9862293 | 0.0 |
2017-08-17T08:49:00 | 309.87 | 309.87 | 309.87 | 309.87 | 0.49419 | 2017-08-17 08:49:59.999 | 153.1346553 | 7.0 | 0.49419 | 153.1346553 | 0.0 |
2017-08-17T08:50:00 | 309.87 | 309.87 | 309.87 | 309.87 | 0.44201 | 2017-08-17 08:50:59.999 | 136.9656387 | 1.0 | 0.44201 | 136.9656387 | 0.0 |
2017-08-17T08:51:00 | 309.62 | 309.62 | 309.62 | 309.62 | 4.27195 | 2017-08-17 08:51:59.999 | 1322.681159 | 3.0 | 4.27195 | 1322.681159 | 0.0 |
2017-08-17T08:52:00 | 309.62 | 309.62 | 309.62 | 309.62 | 0.11692 | 2017-08-17 08:52:59.999 | 36.2007704 | 1.0 | 0.11692 | 36.2007704 | 0.0 |
2017-08-17T08:53:00 | 309.62 | 309.62 | 309.62 | 309.62 | 2.51949 | 2017-08-17 08:53:59.999 | 780.0844938 | 3.0 | 2.51949 | 780.0844938 | 0.0 |
2017-08-17T08:54:00 | 309.62 | 309.62 | 309.62 | 309.62 | 0.29477 | 2017-08-17 08:54:59.999 | 91.2666874 | 3.0 | 0.29477 | 91.2666874 | 0.0 |
2017-08-17T08:55:00 | 309.62 | 309.62 | 309.62 | 309.62 | 0.31215 | 2017-08-17 08:55:59.999 | 96.647883 | 5.0 | 0.31215 | 96.647883 | 0.0 |
2017-08-17T08:56:00 | 309.62 | 309.62 | 309.62 | 309.62 | 0.21735 | 2017-08-17 08:56:59.999 | 67.295907 | 1.0 | 0.21735 | 67.295907 | 0.0 |
2017-08-17T08:57:00 | 309.62 | 309.62 | 309.62 | 309.62 | 0.00655 | 2017-08-17 08:57:59.999 | 2.028011 | 1.0 | 0.00655 | 2.028011 | 0.0 |
2017-08-17T08:58:00 | 308.62 | 308.62 | 308.62 | 308.62 | 0.15035 | 2017-08-17 08:58:59.999 | 46.401017 | 2.0 | 0.15035 | 46.401017 | 0.0 |
2017-08-17T08:59:00 | 308.62 | 308.62 | 308.62 | 308.62 | 3.69028 | 2017-08-17 08:59:59.999 | 1138.8942136 | 1.0 | 3.69028 | 1138.8942136 | 0.0 |