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
2023-03-05 00:00:00
0.517
0.529
0.513
0.517
1,474,918.3
2023-03-05 11:59:59.999
768,480.2056
3,753
812,525.5
423,295.0924
0
2023-03-05 12:00:00
0.517
0.523
0.51
0.514
1,003,690.1
2023-03-05 23:59:59.999
519,601.9048
2,845
479,551.7
248,285.6166
0
2023-03-06 00:00:00
0.513
0.531
0.512
0.521
5,443,542.2
2023-03-06 11:59:59.999
2,844,892.2549
9,730
2,624,817.5
1,372,804.5191
0
2023-03-06 12:00:00
0.522
0.531
0.519
0.526
1,270,190.6
2023-03-06 23:59:59.999
667,872.993
2,881
592,275.1
311,650.7447
0
2023-03-07 00:00:00
0.525
0.528
0.505
0.505
1,538,322.6
2023-03-07 11:59:59.999
796,724.0476
3,558
710,736.8
368,491.2618
0
2023-03-07 12:00:00
0.505
0.511
0.494
0.508
2,590,149.9
2023-03-07 23:59:59.999
1,304,353.712
5,764
1,132,320.9
570,845.4621
0
2023-03-08 00:00:00
0.509
0.51
0.491
0.496
1,254,498.3
2023-03-08 11:59:59.999
626,287.8815
3,193
540,765.4
270,209.9504
0
2023-03-08 12:00:00
0.496
0.498
0.467
0.472
2,024,326.3
2023-03-08 23:59:59.999
979,166.8262
5,823
913,716.9
441,843.8455
0
2023-03-09 00:00:00
0.472
0.481
0.47
0.48
964,875.7
2023-03-09 11:59:59.999
459,212.5205
2,839
493,542.4
234,927.3349
0
2023-03-09 12:00:00
0.481
0.485
0.43
0.438
3,529,591.4
2023-03-09 23:59:59.999
1,603,997.3541
9,798
1,802,088.5
819,316.9512
0
2023-03-10 00:00:00
0.439
0.44
0.41
0.421
3,044,274.4
2023-03-10 11:59:59.999
1,309,583.1842
7,144
1,365,663.4
588,117.6445
0
2023-03-10 12:00:00
0.421
0.449
0.42
0.446
2,355,611
2023-03-10 23:59:59.999
1,019,355.6873
5,620
1,372,182.6
593,276.6104
0
2023-03-11 00:00:00
0.446
0.456
0.422
0.433
2,822,352.9
2023-03-11 11:59:59.999
1,235,325.3769
6,854
1,272,981.2
559,408.0973
0
2023-03-11 12:00:00
0.433
0.44
0.422
0.438
1,940,401.7
2023-03-11 23:59:59.999
839,668.7769
4,821
1,002,955.2
435,304.5401
0
2023-03-12 00:00:00
0.438
0.439
0.432
0.437
692,631.6
2023-03-12 11:59:59.999
301,606.7146
2,211
378,548.5
164,881.8606
0
2023-03-12 12:00:00
0.436
0.476
0.428
0.474
2,473,342.9
2023-03-12 23:59:59.999
1,111,349.5788
6,902
1,263,662.6
568,037.7045
0
2023-03-13 00:00:00
0.474
0.483
0.462
0.469
2,943,374
2023-03-13 11:59:59.999
1,402,007.3424
7,162
1,484,023.8
708,052.2027
0
2023-03-13 12:00:00
0.469
0.503
0.464
0.5
3,520,841.2
2023-03-13 23:59:59.999
1,723,581.3654
9,246
1,849,931.4
906,882.3399
0
2023-03-14 00:00:00
0.5
0.507
0.489
0.496
2,889,646
2023-03-14 11:59:59.999
1,440,882.4863
6,170
1,589,294
792,703.9321
0
2023-03-14 12:00:00
0.495
0.538
0.493
0.526
6,640,022.5
2023-03-14 23:59:59.999
3,455,276.6637
16,490
3,417,103.3
1,778,749.3275
0
2023-03-15 00:00:00
0.527
0.536
0.506
0.516
2,573,893.9
2023-03-15 11:59:59.999
1,352,461.6466
7,044
1,183,067
622,582.4509
0
2023-03-15 12:00:00
0.516
0.524
0.481
0.488
5,042,714
2023-03-15 23:59:59.999
2,495,695.6061
12,578
2,661,282.5
1,314,830.3175
0
2023-03-16 00:00:00
0.489
0.499
0.483
0.496
2,599,523.5
2023-03-16 11:59:59.999
1,278,476.4685
7,077
1,376,545.4
677,249.3864
0
2023-03-16 12:00:00
0.496
0.512
0.483
0.493
12,742,585.7
2023-03-16 23:59:59.999
6,315,252.898
18,221
5,719,448.8
2,832,340.2397
0
2023-03-17 00:00:00
0.493
0.517
0.486
0.515
3,324,709.6
2023-03-17 11:59:59.999
1,674,406.6916
9,415
1,663,098.9
838,181.4032
0
2023-03-17 12:00:00
0.514
0.53
0.496
0.529
3,852,661.3
2023-03-17 23:59:59.999
1,956,639.3312
10,629
1,989,871.4
1,010,901.4751
0
2023-03-18 00:00:00
0.528
0.542
0.521
0.54
4,340,132.1
2023-03-18 11:59:59.999
2,322,530.8293
10,337
1,920,259.5
1,027,093.7529
0
2023-03-18 12:00:00
0.54
0.544
0.512
0.52
3,496,347.6
2023-03-18 23:59:59.999
1,850,155.7876
9,812
1,699,157.8
897,716.5818
0
2023-03-19 00:00:00
0.521
0.586
0.52
0.546
14,168,027.8
2023-03-19 11:59:59.999
7,859,873.6086
30,514
7,205,140.1
3,993,178.1659
0
2023-03-19 12:00:00
0.546
0.565
0.545
0.551
5,771,073.4
2023-03-19 23:59:59.999
3,198,390.5094
13,300
2,797,717.7
1,551,135.2508
0
2023-03-20 00:00:00
0.552
0.552
0.525
0.533
4,743,451.7
2023-03-20 11:59:59.999
2,556,164.8875
12,221
2,121,240.2
1,143,735.9826
0
2023-03-20 12:00:00
0.533
0.537
0.516
0.523
3,752,084.8
2023-03-20 23:59:59.999
1,976,066.955
9,345
1,729,084.4
910,840.3536
0
2023-03-21 00:00:00
0.523
0.527
0.501
0.516
3,605,103.9
2023-03-21 11:59:59.999
1,849,947.5147
8,990
1,916,028.7
981,679.4179
0
2023-03-21 12:00:00
0.516
0.537
0.516
0.536
3,054,107.2
2023-03-21 23:59:59.999
1,610,051.2632
8,583
1,485,626.6
783,151.2457
0
2023-03-22 00:00:00
0.537
0.537
0.519
0.521
1,928,870.1
2023-03-22 11:59:59.999
1,020,373.1242
5,854
864,042.6
457,171.3501
0
2023-03-22 12:00:00
0.521
0.535
0.493
0.507
5,086,336.7
2023-03-22 23:59:59.999
2,597,269.0808
13,416
2,771,198.5
1,410,712.2414
0
2023-03-23 00:00:00
0.507
0.513
0.502
0.511
2,181,560.9
2023-03-23 11:59:59.999
1,106,224.477
6,480
887,155
449,934.6708
0
2023-03-23 12:00:00
0.511
0.558
0.502
0.521
5,582,604.4
2023-03-23 23:59:59.999
2,903,540.407
11,901
2,721,247.5
1,420,508.6002
0
2023-03-24 00:00:00
0.521
0.523
0.505
0.508
1,639,590.9
2023-03-24 11:59:59.999
844,369.4873
4,393
812,290.9
418,624.9267
0
2023-03-24 12:00:00
0.508
0.513
0.498
0.506
2,301,524.9
2023-03-24 23:59:59.999
1,162,222.0136
5,562
1,161,549.3
585,791.1678
0
2023-03-25 00:00:00
0.507
0.51
0.498
0.502
1,279,962.5
2023-03-25 11:59:59.999
643,406.6237
3,810
603,622.6
303,468.8376
0
2023-03-25 12:00:00
0.501
0.507
0.494
0.5
1,810,687.3
2023-03-25 23:59:59.999
904,112.2704
4,490
1,109,780.1
553,668.6448
0
2023-03-26 00:00:00
0.5
0.514
0.495
0.511
1,647,539.9
2023-03-26 11:59:59.999
837,039.6737
4,256
833,432.2
423,539.2557
0
2023-03-26 12:00:00
0.512
0.516
0.503
0.513
1,496,271.4
2023-03-26 23:59:59.999
762,894.3614
4,440
777,833.3
396,874.9687
0
2023-03-27 00:00:00
0.514
0.517
0.5
0.507
1,626,073.5
2023-03-27 11:59:59.999
822,316.7147
4,209
756,065.4
382,838.7517
0
2023-03-27 12:00:00
0.507
0.507
0.482
0.488
4,414,567
2023-03-27 23:59:59.999
2,169,288.2571
8,748
2,473,946.6
1,217,162.4274
0
2023-03-28 00:00:00
0.489
0.502
0.484
0.499
3,034,921.8
2023-03-28 11:59:59.999
1,497,134.2961
6,085
1,396,886
689,437.4192
0
2023-03-28 12:00:00
0.498
0.505
0.492
0.496
1,780,326.8
2023-03-28 23:59:59.999
886,276.8837
4,724
904,653.1
450,437.2958
0
2023-03-29 00:00:00
0.497
0.515
0.496
0.515
2,394,031.4
2023-03-29 11:59:59.999
1,213,405.0238
6,644
1,165,551.3
590,863.8167
0
2023-03-29 12:00:00
0.514
0.519
0.508
0.519
3,597,016
2023-03-29 23:59:59.999
1,849,952.3975
7,781
1,677,049.3
863,020.1472
0
2023-03-30 00:00:00
0.519
0.59
0.515
0.569
23,903,783.8
2023-03-30 11:59:59.999
13,210,411.3362
48,931
11,964,858.6
6,600,146.1428
0
2023-03-30 12:00:00
0.568
0.607
0.559
0.568
21,492,481.6
2023-03-30 23:59:59.999
12,529,446.0237
44,448
10,364,885.3
6,045,478.4194
0
2023-03-31 00:00:00
0.566
0.568
0.536
0.547
10,393,594.8
2023-03-31 11:59:59.999
5,707,764.86
19,116
4,918,701.1
2,701,803.3959
0
2023-03-31 12:00:00
0.547
0.565
0.547
0.561
6,477,988
2023-03-31 23:59:59.999
3,604,813.577
10,622
2,872,536.6
1,598,388.3471
0
2023-04-01 00:00:00
0.562
0.562
0.541
0.545
7,560,015
2023-04-01 11:59:59.999
4,158,436.1328
12,650
3,837,135
2,113,756.3442
0
2023-04-01 12:00:00
0.546
0.548
0.533
0.54
2,828,945.6
2023-04-01 23:59:59.999
1,528,269.2005
6,049
1,367,117.1
738,386.336
0
2023-04-02 00:00:00
0.54
0.541
0.526
0.528
1,802,935.2
2023-04-02 11:59:59.999
962,782.282
3,813
798,782.6
426,629.4627
0
2023-04-02 12:00:00
0.528
0.529
0.511
0.52
3,691,832.8
2023-04-02 23:59:59.999
1,917,015.9367
9,436
2,196,345.8
1,140,653.4681
0
2023-04-03 00:00:00
0.521
0.525
0.502
0.517
3,569,048.4
2023-04-03 11:59:59.999
1,833,102.1283
8,012
1,889,522.4
970,917.3987
0
2023-04-03 12:00:00
0.517
0.523
0.495
0.516
4,471,229.1
2023-04-03 23:59:59.999
2,290,743.7602
10,968
2,530,541.3
1,296,476.0316
0
2023-04-04 00:00:00
0.515
0.531
0.508
0.528
4,453,035.5
2023-04-04 11:59:59.999
2,325,188.5457
7,823
2,334,261
1,219,403.0332
0
2023-04-04 12:00:00
0.529
0.544
0.525
0.541
3,919,173.6
2023-04-04 23:59:59.999
2,089,551.9201
9,826
2,013,687.9
1,074,618.994
0
2023-04-05 00:00:00
0.54
0.559
0.535
0.546
5,827,965.4
2023-04-05 11:59:59.999
3,186,962.3387
13,803
2,724,573.3
1,489,872.1883
0
2023-04-05 12:00:00
0.545
0.547
0.523
0.538
4,773,665.8
2023-04-05 23:59:59.999
2,538,600.3864
11,442
2,414,005.6
1,284,697.2607
0
2023-04-06 00:00:00
0.538
0.539
0.523
0.531
2,489,704.3
2023-04-06 11:59:59.999
1,319,429.4307
5,968
1,283,510.1
680,568.7149
0
2023-04-06 12:00:00
0.531
0.538
0.527
0.538
1,699,843.3
2023-04-06 23:59:59.999
906,778.3526
4,121
936,348.7
499,918.0803
0
2023-04-07 00:00:00
0.538
0.538
0.52
0.521
1,628,696.4
2023-04-07 11:59:59.999
860,511.6014
4,151
651,285.2
344,111.5534
0
2023-04-07 12:00:00
0.521
0.528
0.519
0.527
913,269.8
2023-04-07 23:59:59.999
478,103.9271
2,470
471,561.4
247,104.2155
0
2023-04-08 00:00:00
0.528
0.536
0.52
0.535
1,969,991.2
2023-04-08 11:59:59.999
1,049,249.485
3,405
1,046,757.8
557,481.7402
0
2023-04-08 12:00:00
0.534
0.535
0.525
0.53
1,068,548.9
2023-04-08 23:59:59.999
567,266.5521
2,668
432,610
229,791.1701
0
2023-04-09 00:00:00
0.529
0.535
0.517
0.524
1,312,710.6
2023-04-09 11:59:59.999
689,381.0961
3,226
599,487.2
315,107.7283
0
2023-04-09 12:00:00
0.524
0.538
0.523
0.533
1,341,639
2023-04-09 23:59:59.999
711,355.5173
3,355
729,636.9
387,284.0659
0
2023-04-10 00:00:00
0.534
0.536
0.524
0.527
1,041,834.4
2023-04-10 11:59:59.999
550,084.8949
2,860
484,915.1
256,116.0091
0
2023-04-10 12:00:00
0.526
0.548
0.519
0.547
4,966,809.5
2023-04-10 23:59:59.999
2,656,004.7161
9,975
2,495,904.7
1,333,380.5557
0
2023-04-11 00:00:00
0.548
0.548
0.54
0.54
2,504,937.5
2023-04-11 11:59:59.999
1,361,123.6663
5,845
1,234,366.3
670,796.0086
0
2023-04-11 12:00:00
0.541
0.55
0.539
0.544
1,773,453.3
2023-04-11 23:59:59.999
964,740.2897
5,881
890,408.5
484,414.4452
0
2023-04-12 00:00:00
0.544
0.546
0.522
0.525
2,324,493
2023-04-12 11:59:59.999
1,228,813.2427
5,941
1,109,511.6
586,736.1794
0
2023-04-12 12:00:00
0.525
0.539
0.523
0.536
2,472,884.1
2023-04-12 23:59:59.999
1,318,714.2317
6,422
1,164,166.7
621,070.5913
0
2023-04-13 00:00:00
0.537
0.545
0.531
0.54
2,183,621.7
2023-04-13 11:59:59.999
1,176,238.7185
4,820
1,245,024.9
671,059.409
0
2023-04-13 12:00:00
0.54
0.55
0.54
0.55
2,221,928.7
2023-04-13 23:59:59.999
1,210,681.4754
6,056
1,159,442.3
631,866.0372
0
2023-04-14 00:00:00
0.55
0.566
0.548
0.564
2,813,407.4
2023-04-14 11:59:59.999
1,575,999.8611
8,589
1,380,492
773,874.3257
0
2023-04-14 12:00:00
0.564
0.568
0.545
0.565
3,001,929.4
2023-04-14 23:59:59.999
1,674,345.0899
8,329
1,592,950.9
889,199.8307
0
2023-04-15 00:00:00
0.565
0.567
0.552
0.563
1,640,189.7
2023-04-15 11:59:59.999
916,514.2443
4,843
815,206.3
456,133.5259
0
2023-04-15 12:00:00
0.563
0.571
0.558
0.566
1,753,367.4
2023-04-15 23:59:59.999
991,898.0981
5,390
818,628.3
463,485.6169
0
2023-04-16 00:00:00
0.566
0.576
0.557
0.564
1,688,867.3
2023-04-16 11:59:59.999
959,179.2864
6,198
878,375.1
499,300.1066
0
2023-04-16 12:00:00
0.565
0.58
0.563
0.575
1,795,034.7
2023-04-16 23:59:59.999
1,028,272.0815
6,275
913,096.8
523,168.5489
0
2023-04-17 00:00:00
0.574
0.583
0.552
0.556
3,589,836.9
2023-04-17 11:59:59.999
2,033,446.6645
9,800
1,772,749.5
1,005,153.8556
0
2023-04-17 12:00:00
0.555
0.561
0.548
0.557
1,972,519
2023-04-17 23:59:59.999
1,092,390.2075
5,276
919,203.7
509,473.7386
0
2023-04-18 00:00:00
0.557
0.58
0.548
0.577
2,009,951.8
2023-04-18 11:59:59.999
1,138,960.1263
6,070
1,067,025
604,375.8341
0
2023-04-18 12:00:00
0.577
0.577
0.558
0.57
2,215,220.2
2023-04-18 23:59:59.999
1,257,687.6561
6,469
1,109,756.8
630,012.4228
0
2023-04-19 00:00:00
0.569
0.572
0.516
0.525
3,588,509.2
2023-04-19 11:59:59.999
1,924,032.8599
10,969
1,819,177.1
974,308.8673
0
2023-04-19 12:00:00
0.525
0.526
0.502
0.511
3,326,237.6
2023-04-19 23:59:59.999
1,722,226.8467
9,496
1,797,090.1
931,218.9985
0
2023-04-20 00:00:00
0.51
0.519
0.506
0.51
1,092,344.2
2023-04-20 11:59:59.999
560,909.8119
3,704
476,727
245,015.5841
0
2023-04-20 12:00:00
0.51
0.52
0.493
0.511
3,750,800
2023-04-20 23:59:59.999
1,894,134.4617
9,362
2,223,311
1,124,203.6431
0
2023-04-21 00:00:00
0.511
0.522
0.506
0.511
2,607,502.1
2023-04-21 11:59:59.999
1,337,093.4433
6,722
1,380,461.9
708,263.6602
0
2023-04-21 12:00:00
0.51
0.517
0.487
0.492
3,289,399.1
2023-04-21 23:59:59.999
1,648,241.9376
7,531
1,458,816.3
730,059.1298
0
2023-04-22 00:00:00
0.492
0.495
0.488
0.494
949,695.2
2023-04-22 11:59:59.999
466,399.2814
2,111
436,221.5
214,327.7796
0
2023-04-22 12:00:00
0.493
0.508
0.491
0.507
1,143,978.5
2023-04-22 23:59:59.999
573,794.7952
2,759
558,321.3
280,049.4062
0
2023-04-23 00:00:00
0.507
0.508
0.497
0.502
1,145,851.1
2023-04-23 11:59:59.999
576,572.6571
2,971
451,246.9
226,621.7647
0
2023-04-23 12:00:00
0.501
0.504
0.482
0.494
1,337,358.4
2023-04-23 23:59:59.999
659,168.9087
4,105
737,710.6
363,726.0163
0