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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17T10:40:00 | 310.65 | 310.65 | 310.65 | 310.65 | 13.72008 | 2017-08-17 10:40:59.999 | 4262.142852 | 9.0 | 13.72008 | 4262.142852 | 0.0 |
2017-08-17T10:41:00 | 310.65 | 310.65 | 310.65 | 310.65 | 2.83376 | 2017-08-17 10:41:59.999 | 880.307544 | 3.0 | 2.83376 | 880.307544 | 0.0 |
2017-08-17T10:42:00 | 310.65 | 310.65 | 310.65 | 310.65 | 0.43184 | 2017-08-17 10:42:59.999 | 134.151096 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T10:43:00 | 310.42 | 310.42 | 310.42 | 310.42 | 1.12702 | 2017-08-17 10:43:59.999 | 349.8495484 | 3.0 | 1.12702 | 349.8495484 | 0.0 |
2017-08-17T10:44:00 | 310.42 | 310.42 | 310.42 | 310.42 | 0.62014 | 2017-08-17 10:44:59.999 | 192.5038588 | 3.0 | 0.62014 | 192.5038588 | 0.0 |
2017-08-17T10:45:00 | 310.42 | 310.42 | 310.42 | 310.42 | 1.66531 | 2017-08-17 10:45:59.999 | 516.9455302 | 2.0 | 1.66531 | 516.9455302 | 0.0 |
2017-08-17T10:46:00 | 310.42 | 310.42 | 310.42 | 310.42 | 13.13078 | 2017-08-17 10:46:59.999 | 4076.0567276 | 3.0 | 13.13078 | 4076.0567276 | 0.0 |
2017-08-17T10:47:00 | 310.42 | 310.42 | 310.42 | 310.42 | 2.87265 | 2017-08-17 10:47:59.999 | 891.728013 | 3.0 | 2.87265 | 891.728013 | 0.0 |
2017-08-17T10:48:00 | 310.42 | 310.97 | 310.42 | 310.97 | 11.27444 | 2017-08-17 10:48:59.999 | 3504.2032938 | 7.0 | 11.27444 | 3504.2032938 | 0.0 |
2017-08-17T10:49:00 | 310.97 | 310.97 | 310.97 | 310.97 | 4.78568 | 2017-08-17 10:49:59.999 | 1488.2029096 | 5.0 | 4.78568 | 1488.2029096 | 0.0 |
2017-08-17T10:50:00 | 310.97 | 310.97 | 310.4 | 310.4 | 4.16294 | 2017-08-17 10:50:59.999 | 1294.4878576 | 4.0 | 4.16294 | 1294.4878576 | 0.0 |
2017-08-17T10:51:00 | 309.67 | 310.4 | 309.67 | 310.4 | 53.66779 | 2017-08-17 10:51:59.999 | 16622.8780837 | 4.0 | 53.66779 | 16622.8780837 | 0.0 |
2017-08-17T10:52:00 | 310.4 | 310.4 | 310.4 | 310.4 | 1.50124 | 2017-08-17 10:52:59.999 | 465.984896 | 2.0 | 1.50124 | 465.984896 | 0.0 |
2017-08-17T10:53:00 | 310.4 | 310.4 | 310.4 | 310.4 | 0.0 | 2017-08-17 10:53:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T10:54:00 | 309.3 | 309.3 | 309.3 | 309.3 | 13.34288 | 2017-08-17 10:54:59.999 | 4126.952784 | 6.0 | 13.34288 | 4126.952784 | 0.0 |
2017-08-17T10:55:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.33896 | 2017-08-17 10:55:59.999 | 104.840328 | 2.0 | 0.33896 | 104.840328 | 0.0 |
2017-08-17T10:56:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.4536 | 2017-08-17 10:56:59.999 | 140.29848 | 2.0 | 0.4536 | 140.29848 | 0.0 |
2017-08-17T10:57:00 | 309.3 | 309.3 | 309.3 | 309.3 | 7.05977 | 2017-08-17 10:57:59.999 | 2183.586861 | 6.0 | 7.05977 | 2183.586861 | 0.0 |
2017-08-17T10:58:00 | 309.3 | 309.3 | 309.3 | 309.3 | 3.57856 | 2017-08-17 10:58:59.999 | 1106.848608 | 1.0 | 3.57856 | 1106.848608 | 0.0 |
2017-08-17T10:59:00 | 309.3 | 309.3 | 309.3 | 309.3 | 2.23387 | 2017-08-17 10:59:59.999 | 690.935991 | 4.0 | 2.23387 | 690.935991 | 0.0 |
2017-08-17T11:00:00 | 308.3 | 308.3 | 308.3 | 308.3 | 5.71987 | 2017-08-17 11:00:59.999 | 1763.435921 | 1.0 | 5.71987 | 1763.435921 | 0.0 |
2017-08-17T11:01:00 | 308.3 | 308.3 | 308.3 | 308.3 | 5.6612 | 2017-08-17 11:01:59.999 | 1745.34796 | 4.0 | 5.6612 | 1745.34796 | 0.0 |
2017-08-17T11:02:00 | 308.3 | 308.3 | 308.3 | 308.3 | 4.7766 | 2017-08-17 11:02:59.999 | 1472.62578 | 2.0 | 4.7766 | 1472.62578 | 0.0 |
2017-08-17T11:03:00 | 308.3 | 308.3 | 308.3 | 308.3 | 1.45437 | 2017-08-17 11:03:59.999 | 448.382271 | 2.0 | 1.45437 | 448.382271 | 0.0 |
2017-08-17T11:04:00 | 307.84 | 308.3 | 307.84 | 308.3 | 60.66086 | 2017-08-17 11:04:59.999 | 18679.3886284 | 5.0 | 60.66086 | 18679.3886284 | 0.0 |
2017-08-17T11:05:00 | 308.3 | 308.3 | 307.78 | 307.78 | 0.54141 | 2017-08-17 11:05:59.999 | 166.8220942 | 5.0 | 0.18194 | 55.9974932 | 0.0 |
2017-08-17T11:06:00 | 307.78 | 307.78 | 307.78 | 307.78 | 1.07515 | 2017-08-17 11:06:59.999 | 330.909667 | 1.0 | 1.07515 | 330.909667 | 0.0 |
2017-08-17T11:07:00 | 307.78 | 307.78 | 307.78 | 307.78 | 9.78209 | 2017-08-17 11:07:59.999 | 3010.7316602 | 4.0 | 9.78209 | 3010.7316602 | 0.0 |
2017-08-17T11:08:00 | 307.78 | 307.78 | 307.78 | 307.78 | 0.1792 | 2017-08-17 11:08:59.999 | 55.154176 | 1.0 | 0.1792 | 55.154176 | 0.0 |
2017-08-17T11:09:00 | 307.78 | 307.78 | 307.78 | 307.78 | 5.87589 | 2017-08-17 11:09:59.999 | 1808.4814242 | 7.0 | 5.87589 | 1808.4814242 | 0.0 |
2017-08-17T11:10:00 | 307.78 | 307.78 | 307.78 | 307.78 | 0.59968 | 2017-08-17 11:10:59.999 | 184.5695104 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:11:00 | 308.12 | 308.12 | 308.12 | 308.12 | 2.89311 | 2017-08-17 11:11:59.999 | 891.4250532 | 1.0 | 2.89311 | 891.4250532 | 0.0 |
2017-08-17T11:12:00 | 308.12 | 308.12 | 308.12 | 308.12 | 6.56176 | 2017-08-17 11:12:59.999 | 2021.8094912 | 2.0 | 6.56176 | 2021.8094912 | 0.0 |
2017-08-17T11:13:00 | 308.12 | 308.39 | 308.12 | 308.39 | 4.1204 | 2017-08-17 11:13:59.999 | 1269.6506479 | 6.0 | 3.85003 | 1186.2712436 | 0.0 |
2017-08-17T11:14:00 | 308.39 | 308.39 | 308.39 | 308.39 | 0.01076 | 2017-08-17 11:14:59.999 | 3.3182764 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:15:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.70381 | 2017-08-17 11:15:59.999 | 217.688433 | 5.0 | 0.70381 | 217.688433 | 0.0 |
2017-08-17T11:16:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.2839 | 2017-08-17 11:16:59.999 | 87.81027 | 4.0 | 0.2839 | 87.81027 | 0.0 |
2017-08-17T11:17:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.80257 | 2017-08-17 11:17:59.999 | 248.234901 | 6.0 | 0.80257 | 248.234901 | 0.0 |
2017-08-17T11:18:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.45521 | 2017-08-17 11:18:59.999 | 140.796453 | 2.0 | 0.45521 | 140.796453 | 0.0 |
2017-08-17T11:19:00 | 309.3 | 309.3 | 309.3 | 309.3 | 0.61318 | 2017-08-17 11:19:59.999 | 189.656574 | 5.0 | 0.61318 | 189.656574 | 0.0 |
2017-08-17T11:20:00 | 308.92 | 309.3 | 308.92 | 309.3 | 9.32324 | 2017-08-17 11:20:59.999 | 2881.398132 | 3.0 | 9.32324 | 2881.398132 | 0.0 |
2017-08-17T11:21:00 | 308.92 | 308.92 | 308.92 | 308.92 | 1.89649 | 2017-08-17 11:21:59.999 | 585.8636908 | 4.0 | 1.89649 | 585.8636908 | 0.0 |
2017-08-17T11:22:00 | 308.92 | 308.92 | 308.92 | 308.92 | 1.63511 | 2017-08-17 11:22:59.999 | 505.1181812 | 3.0 | 1.63511 | 505.1181812 | 0.0 |
2017-08-17T11:23:00 | 308.92 | 308.92 | 308.92 | 308.92 | 0.0 | 2017-08-17 11:23:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:24:00 | 308.92 | 308.92 | 308.92 | 308.92 | 15.05799 | 2017-08-17 11:24:59.999 | 4651.7142708 | 6.0 | 15.05799 | 4651.7142708 | 0.0 |
2017-08-17T11:25:00 | 308.92 | 310.4 | 308.92 | 310.4 | 1.15609 | 2017-08-17 11:25:59.999 | 358.4285212 | 5.0 | 0.87108 | 270.383232 | 0.0 |
2017-08-17T11:26:00 | 310.4 | 310.4 | 310.4 | 310.4 | 1.58066 | 2017-08-17 11:26:59.999 | 490.636864 | 1.0 | 1.58066 | 490.636864 | 0.0 |
2017-08-17T11:27:00 | 310.4 | 310.4 | 310.4 | 310.4 | 0.0 | 2017-08-17 11:27:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:28:00 | 310.4 | 310.4 | 310.4 | 310.4 | 0.46669 | 2017-08-17 11:28:59.999 | 144.860576 | 2.0 | 0.46669 | 144.860576 | 0.0 |
2017-08-17T11:29:00 | 310.4 | 310.4 | 310.4 | 310.4 | 4.78168 | 2017-08-17 11:29:59.999 | 1484.233472 | 7.0 | 4.78168 | 1484.233472 | 0.0 |
2017-08-17T11:30:00 | 310.4 | 310.68 | 310.4 | 310.68 | 3.61948 | 2017-08-17 11:30:59.999 | 1123.7615352 | 3.0 | 0.98194 | 305.0691192 | 0.0 |
2017-08-17T11:31:00 | 310.68 | 310.68 | 310.68 | 310.68 | 2.58278 | 2017-08-17 11:31:59.999 | 802.4180904 | 4.0 | 2.58278 | 802.4180904 | 0.0 |
2017-08-17T11:32:00 | 310.68 | 310.68 | 310.68 | 310.68 | 0.0 | 2017-08-17 11:32:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:33:00 | 310.68 | 310.68 | 310.51 | 310.51 | 2.02252 | 2017-08-17 11:33:59.999 | 628.2966056 | 6.0 | 2.02252 | 628.2966056 | 0.0 |
2017-08-17T11:34:00 | 310.51 | 310.51 | 310.51 | 310.51 | 0.0 | 2017-08-17 11:34:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:35:00 | 310.51 | 310.51 | 310.51 | 310.51 | 2.02494 | 2017-08-17 11:35:59.999 | 628.7641194 | 5.0 | 2.02494 | 628.7641194 | 0.0 |
2017-08-17T11:36:00 | 309.44 | 310.51 | 309.44 | 310.51 | 51.16241 | 2017-08-17 11:36:59.999 | 15834.0307085 | 7.0 | 51.16241 | 15834.0307085 | 0.0 |
2017-08-17T11:37:00 | 309.56 | 309.56 | 309.56 | 309.56 | 0.18727 | 2017-08-17 11:37:59.999 | 57.9713012 | 2.0 | 0.18727 | 57.9713012 | 0.0 |
2017-08-17T11:38:00 | 308.39 | 309.56 | 308.39 | 309.56 | 3.85751 | 2017-08-17 11:38:59.999 | 1189.7620156 | 5.0 | 0.12351 | 38.2337556 | 0.0 |
2017-08-17T11:39:00 | 309.56 | 309.56 | 309.56 | 309.56 | 1.39687 | 2017-08-17 11:39:59.999 | 432.4150772 | 2.0 | 1.39687 | 432.4150772 | 0.0 |
2017-08-17T11:40:00 | 309.56 | 309.56 | 309.56 | 309.56 | 7.24128 | 2017-08-17 11:40:59.999 | 2241.6106368 | 2.0 | 7.24128 | 2241.6106368 | 0.0 |
2017-08-17T11:41:00 | 309.56 | 309.56 | 309.56 | 309.56 | 0.15919 | 2017-08-17 11:41:59.999 | 49.2788564 | 2.0 | 0.15919 | 49.2788564 | 0.0 |
2017-08-17T11:42:00 | 309.56 | 309.56 | 309.56 | 309.56 | 0.0 | 2017-08-17 11:42:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:43:00 | 309.56 | 309.56 | 309.56 | 309.56 | 1.1928 | 2017-08-17 11:43:59.999 | 369.243168 | 2.0 | 1.1928 | 369.243168 | 0.0 |
2017-08-17T11:44:00 | 309.56 | 309.56 | 309.56 | 309.56 | 0.05821 | 2017-08-17 11:44:59.999 | 18.0194876 | 2.0 | 0.05821 | 18.0194876 | 0.0 |
2017-08-17T11:45:00 | 309.56 | 309.56 | 308.39 | 308.39 | 0.54005 | 2017-08-17 11:45:59.999 | 166.843258 | 4.0 | 0.25405 | 78.643718 | 0.0 |
2017-08-17T11:46:00 | 309.56 | 309.56 | 308.39 | 309.56 | 5.13183 | 2017-08-17 11:46:59.999 | 1585.7076948 | 7.0 | 2.65183 | 820.9004948 | 0.0 |
2017-08-17T11:47:00 | 308.39 | 308.39 | 308.39 | 308.39 | 3.246 | 2017-08-17 11:47:59.999 | 1001.03394 | 2.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:48:00 | 308.39 | 308.39 | 308.39 | 308.39 | 0.0 | 2017-08-17 11:48:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:49:00 | 309.56 | 309.56 | 309.56 | 309.56 | 0.36056 | 2017-08-17 11:49:59.999 | 111.6149536 | 2.0 | 0.36056 | 111.6149536 | 0.0 |
2017-08-17T11:50:00 | 309.56 | 309.56 | 309.56 | 309.56 | 3.11221 | 2017-08-17 11:50:59.999 | 963.4157276 | 8.0 | 3.11221 | 963.4157276 | 0.0 |
2017-08-17T11:51:00 | 309.56 | 309.56 | 309.56 | 309.56 | 4.74578 | 2017-08-17 11:51:59.999 | 1469.1036568 | 6.0 | 0.36223 | 112.1319188 | 0.0 |
2017-08-17T11:52:00 | 308.95 | 308.95 | 308.95 | 308.95 | 17.48034 | 2017-08-17 11:52:59.999 | 5400.551043 | 5.0 | 12.37445 | 3823.0863275 | 0.0 |
2017-08-17T11:53:00 | 308.95 | 308.95 | 308.95 | 308.95 | 8.17404 | 2017-08-17 11:53:59.999 | 2525.369658 | 6.0 | 8.17404 | 2525.369658 | 0.0 |
2017-08-17T11:54:00 | 308.95 | 308.95 | 308.95 | 308.95 | 2.31936 | 2017-08-17 11:54:59.999 | 716.566272 | 3.0 | 2.31936 | 716.566272 | 0.0 |
2017-08-17T11:55:00 | 308.95 | 308.95 | 308.95 | 308.95 | 0.0 | 2017-08-17 11:55:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T11:56:00 | 308.95 | 308.95 | 308.95 | 308.95 | 1.42311 | 2017-08-17 11:56:59.999 | 439.6698345 | 3.0 | 1.42311 | 439.6698345 | 0.0 |
2017-08-17T11:57:00 | 308.95 | 308.95 | 308.95 | 308.95 | 0.77573 | 2017-08-17 11:57:59.999 | 239.6617835 | 4.0 | 0.77573 | 239.6617835 | 0.0 |
2017-08-17T11:58:00 | 308.95 | 308.95 | 308.95 | 308.95 | 0.09985 | 2017-08-17 11:58:59.999 | 30.8486575 | 1.0 | 0.09985 | 30.8486575 | 0.0 |
2017-08-17T11:59:00 | 308.95 | 308.95 | 308.95 | 308.95 | 1.70731 | 2017-08-17 11:59:59.999 | 527.4734245 | 8.0 | 1.70731 | 527.4734245 | 0.0 |
2017-08-17T12:00:00 | 308.95 | 308.95 | 308.95 | 308.95 | 0.36 | 2017-08-17 12:00:59.999 | 111.222 | 4.0 | 0.00016 | 0.049432 | 0.0 |
2017-08-17T12:01:00 | 308.95 | 309.12 | 308.95 | 309.12 | 0.7593 | 2017-08-17 12:01:59.999 | 234.6837179 | 7.0 | 0.57637 | 178.1674944 | 0.0 |
2017-08-17T12:02:00 | 309.12 | 309.12 | 309.12 | 309.12 | 4.70241 | 2017-08-17 12:02:59.999 | 1453.6089792 | 3.0 | 4.70241 | 1453.6089792 | 0.0 |
2017-08-17T12:03:00 | 308.75 | 309.12 | 308.75 | 309.12 | 55.18247 | 2017-08-17 12:03:59.999 | 17039.3870557 | 8.0 | 54.29847 | 16766.1249757 | 0.0 |
2017-08-17T12:04:00 | 309.12 | 309.42 | 309.12 | 309.42 | 0.68051 | 2017-08-17 12:04:59.999 | 210.5633262 | 6.0 | 0.68025 | 210.482955 | 0.0 |
2017-08-17T12:05:00 | 309.42 | 309.42 | 309.42 | 309.42 | 0.49913 | 2017-08-17 12:05:59.999 | 154.4408046 | 2.0 | 0.49913 | 154.4408046 | 0.0 |
2017-08-17T12:06:00 | 309.42 | 309.42 | 309.42 | 309.42 | 0.47959 | 2017-08-17 12:06:59.999 | 148.3947378 | 2.0 | 0.47959 | 148.3947378 | 0.0 |
2017-08-17T12:07:00 | 309.42 | 309.42 | 309.42 | 309.42 | 0.19574 | 2017-08-17 12:07:59.999 | 60.5658708 | 1.0 | 0.19574 | 60.5658708 | 0.0 |
2017-08-17T12:08:00 | 309.42 | 309.42 | 309.42 | 309.42 | 3.74529 | 2017-08-17 12:08:59.999 | 1158.8676318 | 2.0 | 3.74529 | 1158.8676318 | 0.0 |
2017-08-17T12:09:00 | 309.42 | 309.42 | 309.42 | 309.42 | 1.08657 | 2017-08-17 12:09:59.999 | 336.2064894 | 1.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T12:10:00 | 310.51 | 310.51 | 310.51 | 310.51 | 0.89388 | 2017-08-17 12:10:59.999 | 277.5586788 | 2.0 | 0.89388 | 277.5586788 | 0.0 |
2017-08-17T12:11:00 | 310.51 | 310.51 | 310.51 | 310.51 | 3.58763 | 2017-08-17 12:11:59.999 | 1113.9949913 | 3.0 | 0.94696 | 294.0405496 | 0.0 |
2017-08-17T12:12:00 | 310.51 | 310.51 | 310.51 | 310.51 | 0.0 | 2017-08-17 12:12:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |
2017-08-17T12:13:00 | 310.05 | 310.05 | 310.05 | 310.05 | 25.15537 | 2017-08-17 12:13:59.999 | 7799.4224685 | 11.0 | 24.01346 | 7445.373273 | 0.0 |
2017-08-17T12:14:00 | 310.05 | 310.45 | 310.05 | 310.45 | 7.73168 | 2017-08-17 12:14:59.999 | 2400.299936 | 5.0 | 7.73138 | 2400.206921 | 0.0 |
2017-08-17T12:15:00 | 310.45 | 310.45 | 310.45 | 310.45 | 0.00682 | 2017-08-17 12:15:59.999 | 2.117269 | 1.0 | 0.00682 | 2.117269 | 0.0 |
2017-08-17T12:16:00 | 310.05 | 310.45 | 310.05 | 310.45 | 1.27563 | 2017-08-17 12:16:59.999 | 396.0153335 | 3.0 | 1.27563 | 396.0153335 | 0.0 |
2017-08-17T12:17:00 | 310.45 | 310.45 | 310.45 | 310.45 | 0.54055 | 2017-08-17 12:17:59.999 | 167.8137475 | 4.0 | 0.54055 | 167.8137475 | 0.0 |
2017-08-17T12:18:00 | 310.45 | 310.45 | 310.45 | 310.45 | 7.71203 | 2017-08-17 12:18:59.999 | 2394.1997135 | 4.0 | 7.71203 | 2394.1997135 | 0.0 |
2017-08-17T12:19:00 | 310.45 | 310.45 | 310.45 | 310.45 | 0.0 | 2017-08-17 12:19:59.999 | 0.0 | 0.0 | 0.0 | 0.0 | 0.0 |