Open time
stringdate
2017-08-17 00:00:00
2025-05-11 00:00:00
open
float64
0
109k
high
float64
0
110k
low
float64
0
109k
close
float64
0
109k
volume
float64
0
246,104B
Close time
stringdate
2017-08-17 04:04:59
2025-05-11 23:59:59
Quote asset volume
float64
0
17.6B
Number of trades
int64
0
18.7M
Taker buy base asset volume
float64
0
122,064B
Taker buy quote asset volume
float64
0
9.01B
Ignore
int64
0
0
2022-05-09 00:00:00
1.301
1.328
1.276
1.301
6,725,978.7
2022-05-09 11:59:59.999
8,707,273.777
26,122
3,077,783.3
3,985,611.5188
0
2022-05-09 12:00:00
1.301
1.369
1.001
1.011
21,212,102.2
2022-05-09 23:59:59.999
26,092,769.073944
112,172
10,104,943.9
12,465,371.5001
0
2022-05-10 00:00:00
1.01
1.137
0.996
1.113
14,745,280.95
2022-05-10 11:59:59.999
15,645,844.08
73,786
7,605,908
8,068,821.2978
0
2022-05-10 12:00:00
1.113
1.139
1.001
1.043
10,690,717.3
2022-05-10 23:59:59.999
11,414,792.6834
54,934
5,347,500.2
5,724,098.8629
0
2022-05-11 00:00:00
1.041
1.077
0.99
1.006
14,432,867.8
2022-05-11 11:59:59.999
14,838,889.6922
74,846
7,202,289.1
7,416,703.3464
0
2022-05-11 12:00:00
1.007
1.077
0.908
1.015
26,635,012.1
2022-05-11 23:59:59.999
26,807,713.200292
118,215
11,638,795.7
11,767,353.8742
0
2022-05-12 00:00:00
1.012
1.056
0.705
0.789
20,266,609.6
2022-05-12 11:59:59.999
16,965,603.13576
95,878
9,675,640.5
8,111,010.4422
0
2022-05-12 12:00:00
0.789
0.877
0.765
0.81
7,651,357.6
2022-05-12 23:59:59.999
6,193,708.9052
37,862
4,004,969.1
3,243,389.0781
0
2022-05-13 00:00:00
0.811
0.937
0.786
0.93
7,682,931.7
2022-05-13 11:59:59.999
6,790,001.697
35,305
3,699,725.3
3,268,222.0918
0
2022-05-13 12:00:00
0.931
0.951
0.896
0.915
7,446,822.4
2022-05-13 23:59:59.999
6,860,517.5061
34,607
3,625,989.1
3,339,271.6063
0
2022-05-14 00:00:00
0.916
0.958
0.902
0.923
6,256,495.5
2022-05-14 11:59:59.999
5,811,562.2563
24,870
2,913,193.2
2,698,895.3654
0
2022-05-14 12:00:00
0.922
0.953
0.892
0.941
6,710,901.6
2022-05-14 23:59:59.999
6,226,487.1727
27,040
2,875,501.1
2,666,072.4382
0
2022-05-15 00:00:00
0.941
0.949
0.909
0.943
3,570,820.5
2022-05-15 11:59:59.999
3,316,242.139
14,606
1,660,159.1
1,538,416.8179
0
2022-05-15 12:00:00
0.944
0.986
0.916
0.979
3,671,016.3
2022-05-15 23:59:59.999
3,483,724.509
18,557
1,813,927.4
1,722,585.6331
0
2022-05-16 00:00:00
0.979
0.98
0.91
0.927
3,949,625.8
2022-05-16 11:59:59.999
3,673,877.3454
17,224
2,066,543.8
1,920,614.9333
0
2022-05-16 12:00:00
0.928
0.94
0.913
0.923
2,466,587
2022-05-16 23:59:59.999
2,283,558.596
13,341
1,228,364.4
1,137,333.9576
0
2022-05-17 00:00:00
0.924
0.955
0.923
0.945
2,376,095
2022-05-17 11:59:59.999
2,236,854.7808
9,530
928,015.6
873,090.9836
0
2022-05-17 12:00:00
0.945
0.979
0.916
0.96
3,947,848.6
2022-05-17 23:59:59.999
3,735,839.8593
15,277
1,995,767.4
1,889,737.2544
0
2022-05-18 00:00:00
0.96
0.97
0.918
0.922
2,475,124.3
2022-05-18 11:59:59.999
2,309,661.0714
12,358
1,288,018.1
1,200,593.217
0
2022-05-18 12:00:00
0.923
0.931
0.896
0.906
3,879,020.8
2022-05-18 23:59:59.999
3,544,294.9905
15,005
2,035,342.4
1,860,003.8405
0
2022-05-19 00:00:00
0.906
0.925
0.89
0.919
4,545,204.3
2022-05-19 11:59:59.999
4,106,653.0949
14,718
1,723,922.8
1,556,636.3313
0
2022-05-19 12:00:00
0.919
0.937
0.905
0.931
3,837,453.9
2022-05-19 23:59:59.999
3,547,529.1927
15,659
1,633,416.9
1,509,024.1064
0
2022-05-20 00:00:00
0.932
0.941
0.905
0.935
2,724,967.5
2022-05-20 11:59:59.999
2,528,426.4167
12,758
1,336,771.6
1,238,536.3686
0
2022-05-20 12:00:00
0.935
0.938
0.906
0.915
3,141,923.4
2022-05-20 23:59:59.999
2,897,432.0404
12,754
1,661,862.1
1,534,520.3884
0
2022-05-21 00:00:00
0.915
0.929
0.907
0.923
1,167,544.2
2022-05-21 11:59:59.999
1,072,852.013
4,958
543,476.7
499,494.4035
0
2022-05-21 12:00:00
0.923
0.972
0.921
0.963
1,751,504.4
2022-05-21 23:59:59.999
1,663,069.1881
9,438
703,860.3
669,614.7169
0
2022-05-22 00:00:00
0.963
1.017
0.948
0.992
3,942,428.4
2022-05-22 11:59:59.999
3,872,242.1735
15,188
1,895,858.1
1,859,713.2273
0
2022-05-22 12:00:00
0.992
1.002
0.972
0.997
1,446,652.7
2022-05-22 23:59:59.999
1,432,867.9403
6,511
822,934
815,401.1562
0
2022-05-23 00:00:00
0.996
1.028
0.988
1.015
4,072,295.9
2022-05-23 11:59:59.999
4,115,860.2487
16,649
1,972,574.1
1,992,482.4808
0
2022-05-23 12:00:00
1.017
1.055
0.944
0.954
3,054,517.5
2022-05-23 23:59:59.999
3,064,091.6379
16,885
1,467,788.7
1,472,268.5497
0
2022-05-24 00:00:00
0.953
1.025
0.95
1.013
2,500,188.3
2022-05-24 11:59:59.999
2,475,670.3581
11,803
1,291,885.9
1,275,583.6443
0
2022-05-24 12:00:00
1.013
1.03
0.96
0.995
2,604,421.7
2022-05-24 23:59:59.999
2,586,117.7024
12,705
1,267,162.9
1,257,449.3775
0
2022-05-25 00:00:00
0.995
1.008
0.956
0.957
1,890,557.6
2022-05-25 11:59:59.999
1,855,468.6055
8,686
924,990.8
907,496.1599
0
2022-05-25 12:00:00
0.956
0.977
0.953
0.968
1,656,422.4
2022-05-25 23:59:59.999
1,602,508.1778
6,747
754,156.1
729,782.4318
0
2022-05-26 00:00:00
0.967
0.981
0.894
0.9
3,638,941.5
2022-05-26 11:59:59.999
3,356,204.6037
13,991
1,805,944.2
1,666,288.0374
0
2022-05-26 12:00:00
0.899
0.953
0.882
0.914
4,426,161.7
2022-05-26 23:59:59.999
4,047,911.7849
17,977
1,937,158.3
1,774,647.8371
0
2022-05-27 00:00:00
0.914
0.925
0.89
0.906
3,094,746.8
2022-05-27 11:59:59.999
2,794,407.0482
14,540
1,463,397.6
1,321,998.6369
0
2022-05-27 12:00:00
0.906
0.925
0.886
0.898
2,549,574.4
2022-05-27 23:59:59.999
2,308,852.4715
12,633
1,228,673.9
1,112,224.0712
0
2022-05-28 00:00:00
0.899
0.925
0.892
0.918
1,669,369.2
2022-05-28 11:59:59.999
1,519,063.4594
8,603
625,210.5
567,925.8914
0
2022-05-28 12:00:00
0.918
0.927
0.909
0.916
1,373,203.5
2022-05-28 23:59:59.999
1,262,029.3162
4,965
581,606.1
534,373.4741
0
2022-05-29 00:00:00
0.916
0.923
0.897
0.923
1,429,513.9
2022-05-29 11:59:59.999
1,296,708.8733
6,220
855,566.8
775,608.4233
0
2022-05-29 12:00:00
0.923
0.93
0.908
0.921
1,701,630.9
2022-05-29 23:59:59.999
1,560,505.8893
5,732
757,981.5
694,264.7753
0
2022-05-30 00:00:00
0.92
0.99
0.91
0.968
2,526,547.4
2022-05-30 11:59:59.999
2,407,410.3434
11,557
1,366,631.1
1,299,724.1259
0
2022-05-30 12:00:00
0.969
1.007
0.962
1.005
3,478,920.5
2022-05-30 23:59:59.999
3,399,787.909
12,443
1,914,565.2
1,872,783.9777
0
2022-05-31 00:00:00
1.006
1.014
0.971
0.986
2,227,112.5
2022-05-31 11:59:59.999
2,201,084.7893
9,248
1,215,536.2
1,201,187.2389
0
2022-05-31 12:00:00
0.985
1.006
0.959
0.969
6,286,708
2022-05-31 23:59:59.999
6,130,756.211
21,861
2,775,736.3
2,706,978.7596
0
2022-06-01 00:00:00
0.969
0.994
0.953
0.977
3,617,671.4
2022-06-01 11:59:59.999
3,511,240.9025
13,494
1,979,108.2
1,920,588.3445
0
2022-06-01 12:00:00
0.978
0.986
0.939
0.951
4,924,221.3
2022-06-01 23:59:59.999
4,708,559.1413
13,708
1,843,097.1
1,764,287.1988
0
2022-06-02 00:00:00
0.952
0.954
0.906
0.923
6,569,778.2
2022-06-02 11:59:59.999
6,087,027.9696
14,335
2,999,845
2,769,757.1827
0
2022-06-02 12:00:00
0.924
0.937
0.9
0.933
5,467,420.6
2022-06-02 23:59:59.999
5,003,127.5994
18,317
3,232,514.2
2,961,727.3909
0
2022-06-03 00:00:00
0.934
0.934
0.877
0.891
5,223,904
2022-06-03 11:59:59.999
4,709,081.1527
15,546
2,671,458.4
2,414,079.8312
0
2022-06-03 12:00:00
0.891
0.893
0.86
0.874
3,453,645.6
2022-06-03 23:59:59.999
3,013,497.483
10,342
1,776,864.7
1,548,461.353
0
2022-06-04 00:00:00
0.874
0.882
0.851
0.862
1,965,086.1
2022-06-04 11:59:59.999
1,697,861.9073
5,655
942,269.1
815,318.4719
0
2022-06-04 12:00:00
0.861
0.871
0.852
0.87
1,300,318.3
2022-06-04 23:59:59.999
1,119,417.2684
4,068
644,951.8
555,373.237
0
2022-06-05 00:00:00
0.869
0.871
0.849
0.857
872,389.4
2022-06-05 11:59:59.999
748,106.6118
3,380
423,220.7
362,746.2609
0
2022-06-05 12:00:00
0.857
0.87
0.852
0.859
1,018,725
2022-06-05 23:59:59.999
877,810.2515
3,904
572,980.2
493,693.4474
0
2022-06-06 00:00:00
0.859
0.898
0.856
0.885
4,658,718.2
2022-06-06 11:59:59.999
4,113,588.091
16,856
2,391,339.6
2,113,249.7618
0
2022-06-06 12:00:00
0.885
0.888
0.86
0.875
1,759,896.3
2022-06-06 23:59:59.999
1,537,635.4566
6,150
1,047,632.9
915,919.8218
0
2022-06-07 00:00:00
0.874
0.875
0.822
0.825
4,093,792.4
2022-06-07 11:59:59.999
3,459,627.0481
10,485
1,978,454.2
1,671,311.1827
0
2022-06-07 12:00:00
0.825
0.868
0.818
0.846
2,761,077.4
2022-06-07 23:59:59.999
2,326,514.3524
12,080
1,554,035.5
1,308,150.4172
0
2022-06-08 00:00:00
0.846
0.853
0.808
0.834
4,596,666.4
2022-06-08 11:59:59.999
3,834,224.4906
12,496
2,480,654.8
2,065,667.3666
0
2022-06-08 12:00:00
0.834
0.843
0.816
0.817
3,138,709.1
2022-06-08 23:59:59.999
2,603,602.7694
11,171
2,087,706.5
1,732,023.7093
0
2022-06-09 00:00:00
0.816
0.823
0.806
0.81
2,360,294.2
2022-06-09 11:59:59.999
1,931,508.9169
6,961
1,326,061
1,085,456.1751
0
2022-06-09 12:00:00
0.81
0.818
0.796
0.803
1,584,105.4
2022-06-09 23:59:59.999
1,276,879.7523
5,905
858,791.6
692,047.1223
0
2022-06-10 00:00:00
0.802
0.803
0.781
0.79
1,933,262.7
2022-06-10 11:59:59.999
1,533,329.663
5,885
1,000,377.5
793,443.5905
0
2022-06-10 12:00:00
0.789
0.793
0.743
0.758
3,756,873.5
2022-06-10 23:59:59.999
2,865,119.4429
11,568
1,915,583.9
1,461,313.4177
0
2022-06-11 00:00:00
0.759
0.772
0.724
0.728
1,786,950.9
2022-06-11 11:59:59.999
1,336,504.3681
7,691
969,044.7
726,107.2894
0
2022-06-11 12:00:00
0.729
0.737
0.69
0.695
3,738,649.4
2022-06-11 23:59:59.999
2,644,661.768693
10,826
1,920,405.7
1,357,901.3488
0
2022-06-12 00:00:00
0.696
0.72
0.652
0.667
4,506,106.8
2022-06-12 11:59:59.999
3,050,173.7315
13,849
2,137,497.5
1,448,604.0278
0
2022-06-12 12:00:00
0.667
0.695
0.648
0.651
2,367,479
2022-06-12 23:59:59.999
1,586,675.631
7,179
1,181,971.3
791,407.6222
0
2022-06-13 00:00:00
0.652
0.661
0.565
0.579
9,487,389.1
2022-06-13 11:59:59.999
5,810,210.3925
19,689
3,728,503.1
2,281,220.188
0
2022-06-13 12:00:00
0.581
0.615
0.575
0.6
5,562,357.3
2022-06-13 23:59:59.999
3,277,626.5088
15,414
2,990,144.6
1,758,862.5456
0
2022-06-14 00:00:00
0.6
0.606
0.553
0.582
3,834,295.6
2022-06-14 11:59:59.999
2,237,323.3495
11,015
1,832,560.5
1,069,750.5686
0
2022-06-14 12:00:00
0.583
0.602
0.573
0.593
3,381,360.9
2022-06-14 23:59:59.999
1,981,604.841
8,256
1,602,368.6
939,352.9566
0
2022-06-15 00:00:00
0.592
0.597
0.537
0.565
4,153,866.04
2022-06-15 11:59:59.999
2,315,452.53357
10,803
1,954,035.9
1,091,532.4611
0
2022-06-15 12:00:00
0.565
0.635
0.552
0.631
8,346,117
2022-06-15 23:59:59.999
4,869,961.3572
22,449
3,801,179.8
2,208,706.4744
0
2022-06-16 00:00:00
0.631
0.638
0.607
0.611
5,258,024.3
2022-06-16 11:59:59.999
3,254,942.3535
8,915
1,308,505.5
811,705.0298
0
2022-06-16 12:00:00
0.612
0.62
0.568
0.577
4,146,109
2022-06-16 23:59:59.999
2,487,740.647
11,684
1,891,212.9
1,132,715.0191
0
2022-06-17 00:00:00
0.576
0.602
0.573
0.593
2,106,409.9
2022-06-17 11:59:59.999
1,240,677.788
7,018
1,026,286
604,378.6766
0
2022-06-17 12:00:00
0.593
0.598
0.584
0.591
1,490,424.7
2022-06-17 23:59:59.999
881,432.3094
4,643
795,521.1
470,664.2659
0
2022-06-18 00:00:00
0.59
0.6
0.534
0.55
2,474,787.7
2022-06-18 11:59:59.999
1,385,476.4481
7,616
1,294,533.6
723,742.8333
0
2022-06-18 12:00:00
0.55
0.554
0.514
0.553
2,974,079.4
2022-06-18 23:59:59.999
1,589,172.7425
8,730
1,499,049.6
800,450.3978
0
2022-06-19 00:00:00
0.551
0.571
0.529
0.565
2,187,708.4
2022-06-19 11:59:59.999
1,199,142.3626
6,604
1,060,548.4
581,352.839
0
2022-06-19 12:00:00
0.565
0.587
0.55
0.58
2,546,311.2
2022-06-19 23:59:59.999
1,441,973.6194
7,651
1,306,099.7
740,453.0172
0
2022-06-20 00:00:00
0.581
0.688
0.558
0.687
5,057,969.4
2022-06-20 11:59:59.999
3,161,266.3488
18,346
2,813,136.9
1,760,472.3703
0
2022-06-20 12:00:00
0.687
0.726
0.658
0.686
14,345,254.6
2022-06-20 23:59:59.999
9,956,481.5751
43,670
7,222,927.3
5,017,447.1005
0
2022-06-21 00:00:00
0.686
0.736
0.657
0.69
11,009,349.7
2022-06-21 11:59:59.999
7,752,382.3608
34,720
5,424,573.4
3,826,436.6266
0
2022-06-21 12:00:00
0.69
0.729
0.678
0.691
4,399,635.4
2022-06-21 23:59:59.999
3,088,813.8849
16,143
1,978,507.8
1,389,028.3373
0
2022-06-22 00:00:00
0.69
0.751
0.646
0.679
7,914,453.3
2022-06-22 11:59:59.999
5,518,515.5665
29,066
3,954,263.5
2,757,761.3766
0
2022-06-22 12:00:00
0.679
0.718
0.658
0.688
7,169,921.6
2022-06-22 23:59:59.999
4,921,451.454
20,323
3,757,707.5
2,583,916.538
0
2022-06-23 00:00:00
0.689
0.713
0.679
0.699
2,646,386.3
2022-06-23 11:59:59.999
1,845,688.4894
10,415
1,313,925.9
917,144.6772
0
2022-06-23 12:00:00
0.699
0.716
0.667
0.713
2,745,373.1
2022-06-23 23:59:59.999
1,899,230.9163
9,027
1,381,838.4
956,471.957
0
2022-06-24 00:00:00
0.713
0.749
0.695
0.711
4,181,839.6
2022-06-24 11:59:59.999
2,999,251.3446
14,651
2,003,263.9
1,439,344.1086
0
2022-06-24 12:00:00
0.712
0.783
0.709
0.754
6,298,624.1
2022-06-24 23:59:59.999
4,732,302.8461
21,104
3,136,559.7
2,355,097.6882
0
2022-06-25 00:00:00
0.754
0.769
0.732
0.741
3,256,094.3
2022-06-25 11:59:59.999
2,446,761.7734
11,443
1,607,040.3
1,207,589.8685
0
2022-06-25 12:00:00
0.742
0.746
0.696
0.729
2,912,711.3
2022-06-25 23:59:59.999
2,094,411.4454
10,822
1,399,119.5
1,006,740.5475
0
2022-06-26 00:00:00
0.729
0.786
0.725
0.771
5,507,613.9
2022-06-26 11:59:59.999
4,188,748.4407
21,832
2,882,415.5
2,192,459.5766
0
2022-06-26 12:00:00
0.771
0.775
0.689
0.692
2,469,863
2022-06-26 23:59:59.999
1,822,371.7493
9,139
1,247,498.8
921,393.2953
0
2022-06-27 00:00:00
0.692
0.725
0.686
0.709
1,759,205.5
2022-06-27 11:59:59.999
1,244,605.0255
6,776
801,844.3
567,845.4778
0
2022-06-27 12:00:00
0.709
0.711
0.647
0.673
6,673,124.2
2022-06-27 23:59:59.999
4,497,707.3151
15,725
3,757,774.4
2,532,763.0424
0