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
2023-04-24 00:00:00
0.495
0.5
0.482
0.492
1,130,823.5
2023-04-24 11:59:59.999
553,223.1417
3,195
511,147.5
250,194.9482
0
2023-04-24 12:00:00
0.493
0.497
0.48
0.487
913,153.2
2023-04-24 23:59:59.999
446,046.5606
2,650
359,517.9
175,779.2097
0
2023-04-25 00:00:00
0.487
0.489
0.473
0.476
1,217,889.7
2023-04-25 11:59:59.999
582,558.9147
3,344
590,645.3
282,657.0104
0
2023-04-25 12:00:00
0.476
0.496
0.471
0.494
1,118,806.2
2023-04-25 23:59:59.999
537,055.7214
2,884
544,354.6
261,449.4875
0
2023-04-26 00:00:00
0.494
0.503
0.489
0.501
1,077,396
2023-04-26 11:59:59.999
534,102.2501
2,800
550,129.8
273,039.0442
0
2023-04-26 12:00:00
0.502
0.51
0.455
0.48
3,300,847.1
2023-04-26 23:59:59.999
1,595,078.8596
9,298
1,611,538.9
777,090.6493
0
2023-04-27 00:00:00
0.479
0.496
0.478
0.481
1,402,258.9
2023-04-27 11:59:59.999
680,257.6214
4,192
738,324.8
357,654.4841
0
2023-04-27 12:00:00
0.48
0.495
0.476
0.49
1,291,420.2
2023-04-27 23:59:59.999
628,660.098
4,028
722,632.5
351,890.1535
0
2023-04-28 00:00:00
0.489
0.491
0.482
0.483
663,789.9
2023-04-28 11:59:59.999
322,924.3803
1,742
312,340.2
151,955.911
0
2023-04-28 12:00:00
0.482
0.485
0.476
0.483
1,666,980
2023-04-28 23:59:59.999
800,024.1845
4,425
787,801
378,087.9523
0
2023-04-29 00:00:00
0.483
0.498
0.48
0.494
3,968,792.1
2023-04-29 11:59:59.999
1,951,552.2517
6,486
1,792,276.5
879,833.0871
0
2023-04-29 12:00:00
0.494
0.515
0.487
0.496
4,352,269.8
2023-04-29 23:59:59.999
2,173,821.279
8,323
1,808,926
905,739.6779
0
2023-04-30 00:00:00
0.496
0.496
0.471
0.473
6,543,183
2023-04-30 11:59:59.999
3,120,385.6694
9,601
3,234,561.3
1,540,495.6281
0
2023-04-30 12:00:00
0.472
0.482
0.466
0.471
3,368,858.7
2023-04-30 23:59:59.999
1,595,143.8793
7,771
1,889,217.5
894,120.9897
0
2023-05-01 00:00:00
0.472
0.474
0.458
0.462
3,988,982.3
2023-05-01 11:59:59.999
1,851,809.0661
6,768
2,377,241.6
1,104,854.5349
0
2023-05-01 12:00:00
0.461
0.465
0.446
0.454
1,544,058.2
2023-05-01 23:59:59.999
701,459.2384
4,921
717,696.5
326,113.864
0
2023-05-02 00:00:00
0.454
0.461
0.451
0.455
617,025.6
2023-05-02 11:59:59.999
280,818.0484
2,297
256,461.8
116,815.8678
0
2023-05-02 12:00:00
0.456
0.461
0.451
0.459
1,162,088
2023-05-02 23:59:59.999
530,717.7311
3,701
499,044.1
228,079.7697
0
2023-05-03 00:00:00
0.458
0.458
0.444
0.444
1,235,816.2
2023-05-03 11:59:59.999
556,650.7047
3,789
539,075.4
243,123.5631
0
2023-05-03 12:00:00
0.445
0.459
0.439
0.457
2,463,698.6
2023-05-03 23:59:59.999
1,094,723.5652
7,122
1,305,355.3
580,529.2906
0
2023-05-04 00:00:00
0.457
0.458
0.452
0.455
614,578.7
2023-05-04 11:59:59.999
279,932.6815
1,876
319,527.4
145,665.2558
0
2023-05-04 12:00:00
0.455
0.456
0.447
0.452
598,861.5
2023-05-04 23:59:59.999
269,813.3871
2,000
288,913.9
130,219.8652
0
2023-05-05 00:00:00
0.451
0.456
0.45
0.455
763,805.6
2023-05-05 11:59:59.999
346,590.729
1,869
455,697.8
207,001.1797
0
2023-05-05 12:00:00
0.455
0.466
0.447
0.463
2,274,859.7
2023-05-05 23:59:59.999
1,045,894.4744
4,833
995,404.5
459,021.1394
0
2023-05-06 00:00:00
0.463
0.466
0.45
0.456
1,421,799.3
2023-05-06 11:59:59.999
648,832.5541
3,443
826,930.2
377,696.9497
0
2023-05-06 12:00:00
0.457
0.457
0.436
0.447
1,155,277
2023-05-06 23:59:59.999
511,273.0499
3,672
576,379.8
254,779.7552
0
2023-05-07 00:00:00
0.447
0.451
0.443
0.449
410,050.2
2023-05-07 11:59:59.999
183,345.8402
1,555
181,669.2
81,252.1164
0
2023-05-07 12:00:00
0.449
0.456
0.445
0.447
747,095.2
2023-05-07 23:59:59.999
336,999.614
2,232
335,528.9
151,504.9095
0
2023-05-08 00:00:00
0.447
0.449
0.415
0.424
2,947,940.6
2023-05-08 11:59:59.999
1,249,790.8043
8,278
1,477,590.5
626,247.9368
0
2023-05-08 12:00:00
0.424
0.426
0.389
0.407
4,037,113.6
2023-05-08 23:59:59.999
1,631,556.3101
8,801
1,958,275.5
789,713.1455
0
2023-05-09 00:00:00
0.407
0.417
0.405
0.415
1,402,114.7
2023-05-09 11:59:59.999
575,799.94
3,413
755,400.9
310,267.0717
0
2023-05-09 12:00:00
0.415
0.42
0.41
0.415
1,171,907.7
2023-05-09 23:59:59.999
486,159.5076
2,863
643,139.1
266,824.3809
0
2023-05-10 00:00:00
0.415
0.419
0.412
0.415
688,934.2
2023-05-10 11:59:59.999
285,539.3937
2,057
278,883
115,663.5989
0
2023-05-10 12:00:00
0.416
0.426
0.402
0.422
4,751,444.9
2023-05-10 23:59:59.999
1,974,568.6302
9,916
2,321,984.1
963,597.4563
0
2023-05-11 00:00:00
0.422
0.422
0.406
0.411
1,635,804.7
2023-05-11 11:59:59.999
673,586.8109
2,894
923,571.3
380,538.7191
0
2023-05-11 12:00:00
0.41
0.415
0.398
0.409
2,548,897.2
2023-05-11 23:59:59.999
1,034,589.7511
5,130
1,374,567.8
558,360.0881
0
2023-05-12 00:00:00
0.409
0.411
0.396
0.407
2,341,775
2023-05-12 11:59:59.999
944,320.5139
5,274
1,129,997.5
455,408.8353
0
2023-05-12 12:00:00
0.406
0.416
0.399
0.415
2,885,324.5
2023-05-12 23:59:59.999
1,181,593.1862
6,561
1,061,582
434,324.9831
0
2023-05-13 00:00:00
0.415
0.416
0.41
0.411
778,411.6
2023-05-13 11:59:59.999
320,921.5967
3,329
496,455.4
204,779.5617
0
2023-05-13 12:00:00
0.412
0.414
0.407
0.41
949,178.4
2023-05-13 23:59:59.999
389,706.4649
2,555
479,246.7
196,831.1101
0
2023-05-14 00:00:00
0.41
0.412
0.405
0.409
466,113.5
2023-05-14 11:59:59.999
190,469.3123
1,535
233,723.5
95,543.0523
0
2023-05-14 12:00:00
0.41
0.418
0.408
0.413
1,073,366.8
2023-05-14 23:59:59.999
444,066.3654
2,514
635,952.2
263,098.7727
0
2023-05-15 00:00:00
0.413
0.421
0.407
0.418
1,291,606.9
2023-05-15 11:59:59.999
537,290.1576
3,248
545,250.3
226,818.9051
0
2023-05-15 12:00:00
0.417
0.422
0.413
0.414
1,185,954.6
2023-05-15 23:59:59.999
495,317.87
2,151
420,670.2
175,853.8686
0
2023-05-16 00:00:00
0.414
0.422
0.409
0.417
1,701,255.1
2023-05-16 11:59:59.999
707,267.5599
3,587
900,096.7
374,154.8643
0
2023-05-16 12:00:00
0.417
0.418
0.411
0.416
1,122,400.6
2023-05-16 23:59:59.999
465,442.0819
2,387
477,440
197,971.812
0
2023-05-17 00:00:00
0.416
0.421
0.409
0.41
1,993,087.2
2023-05-17 11:59:59.999
828,933.4259
4,002
773,246.9
321,512.532
0
2023-05-17 12:00:00
0.41
0.418
0.405
0.416
6,115,266.6
2023-05-17 23:59:59.999
2,520,336.1157
7,541
1,972,430
813,963.7857
0
2023-05-18 00:00:00
0.415
0.416
0.408
0.409
3,758,698.1
2023-05-18 11:59:59.999
1,540,560.5213
4,322
1,733,738.5
711,123.0063
0
2023-05-18 12:00:00
0.408
0.41
0.395
0.402
4,531,609.5
2023-05-18 23:59:59.999
1,823,633.3292
6,137
2,109,594.1
848,650.9439
0
2023-05-19 00:00:00
0.401
0.403
0.398
0.401
1,887,215.2
2023-05-19 11:59:59.999
755,268.9543
2,603
780,525.6
312,643.7704
0
2023-05-19 12:00:00
0.401
0.404
0.397
0.4
1,219,989.5
2023-05-19 23:59:59.999
489,508.073
2,505
617,909.8
248,032.3083
0
2023-05-20 00:00:00
0.4
0.401
0.397
0.4
707,777.9
2023-05-20 11:59:59.999
282,658.4362
1,658
321,919.3
128,605.3925
0
2023-05-20 12:00:00
0.4
0.404
0.399
0.404
786,237.1
2023-05-20 23:59:59.999
315,444.8731
1,563
331,413.2
133,080.212
0
2023-05-21 00:00:00
0.404
0.404
0.394
0.397
955,263.8
2023-05-21 11:59:59.999
381,869.8507
2,087
386,519.6
154,428.707
0
2023-05-21 12:00:00
0.396
0.4
0.392
0.395
890,515.8
2023-05-21 23:59:59.999
352,275.0693
3,492
385,577.7
152,580.1019
0
2023-05-22 00:00:00
0.396
0.398
0.389
0.396
1,260,217.2
2023-05-22 11:59:59.999
495,553.2557
2,289
685,059.1
269,260.8426
0
2023-05-22 12:00:00
0.397
0.4
0.394
0.397
870,603.1
2023-05-22 23:59:59.999
345,801.2195
1,960
381,731
151,714.4089
0
2023-05-23 00:00:00
0.397
0.405
0.395
0.402
1,503,067.5
2023-05-23 11:59:59.999
602,378.2404
2,610
630,575.3
252,512.4502
0
2023-05-23 12:00:00
0.401
0.402
0.398
0.402
517,563.2
2023-05-23 23:59:59.999
207,217.8628
1,250
245,244.8
98,333.9585
0
2023-05-24 00:00:00
0.402
0.402
0.389
0.39
1,137,116.9
2023-05-24 11:59:59.999
447,680.5589
2,635
555,248.6
218,776.3716
0
2023-05-24 12:00:00
0.39
0.392
0.382
0.389
1,709,818.5
2023-05-24 23:59:59.999
660,444.6804
4,088
906,611
350,295.4522
0
2023-05-25 00:00:00
0.389
0.393
0.382
0.39
1,277,361.7
2023-05-25 11:59:59.999
495,118.7122
2,879
696,003.4
269,290.7336
0
2023-05-25 12:00:00
0.391
0.396
0.388
0.392
1,004,481.5
2023-05-25 23:59:59.999
394,157.3488
1,911
499,022.8
195,832.6799
0
2023-05-26 00:00:00
0.392
0.394
0.386
0.392
897,377.7
2023-05-26 11:59:59.999
349,889.6652
1,842
420,274.1
164,106.9394
0
2023-05-26 12:00:00
0.391
0.396
0.39
0.395
740,147.2
2023-05-26 23:59:59.999
291,248.4708
1,392
311,306.2
122,497.02
0
2023-05-27 00:00:00
0.394
0.397
0.392
0.393
397,339.2
2023-05-27 11:59:59.999
156,722.8262
934
180,369.4
71,131.4936
0
2023-05-27 12:00:00
0.393
0.397
0.391
0.397
786,337.7
2023-05-27 23:59:59.999
309,572.4765
1,514
316,392.7
124,713.9449
0
2023-05-28 00:00:00
0.397
0.402
0.395
0.4
1,545,524.9
2023-05-28 11:59:59.999
616,367.298
2,219
684,778.4
273,300.3198
0
2023-05-28 12:00:00
0.4
0.409
0.398
0.404
1,592,389.2
2023-05-28 23:59:59.999
642,472.8628
2,970
913,799.4
368,910.7412
0
2023-05-29 00:00:00
0.405
0.407
0.396
0.398
1,781,661.3
2023-05-29 11:59:59.999
712,950.8187
4,304
829,206.1
331,709.9046
0
2023-05-29 12:00:00
0.398
0.399
0.391
0.393
2,756,909.6
2023-05-29 23:59:59.999
1,089,644.0806
4,447
1,483,635.9
586,461.8591
0
2023-05-30 00:00:00
0.394
0.4
0.39
0.399
1,446,850.4
2023-05-30 11:59:59.999
571,286.3228
2,971
783,717.5
309,600.6269
0
2023-05-30 12:00:00
0.398
0.399
0.391
0.395
997,959.5
2023-05-30 23:59:59.999
393,238.0243
3,521
409,487.1
161,364.5334
0
2023-05-31 00:00:00
0.394
0.398
0.383
0.384
2,789,327.9
2023-05-31 11:59:59.999
1,082,221.8915
5,046
1,510,059.5
585,875.7861
0
2023-05-31 12:00:00
0.385
0.385
0.375
0.38
2,385,543.1
2023-05-31 23:59:59.999
909,078.8362
4,458
1,186,403.9
452,044.9228
0
2023-06-01 00:00:00
0.381
0.382
0.369
0.377
1,929,169
2023-06-01 11:59:59.999
720,075.3553
3,593
1,021,767
381,490.3612
0
2023-06-01 12:00:00
0.376
0.378
0.367
0.368
2,009,881.1
2023-06-01 23:59:59.999
746,375.5811
3,658
1,004,807.7
373,427.6498
0
2023-06-02 00:00:00
0.368
0.37
0.362
0.367
7,456,162.1
2023-06-02 11:59:59.999
2,727,051.0307
9,831
4,188,050.2
1,532,966.242
0
2023-06-02 12:00:00
0.367
0.387
0.364
0.381
7,228,464.8
2023-06-02 23:59:59.999
2,722,440.5796
13,417
4,417,369.8
1,664,039.1547
0
2023-06-03 00:00:00
0.381
0.382
0.374
0.376
3,595,863.9
2023-06-03 11:59:59.999
1,357,055.9482
7,315
1,457,737.9
550,552.7523
0
2023-06-03 12:00:00
0.376
0.378
0.368
0.371
2,668,779
2023-06-03 23:59:59.999
995,631.2498
6,423
1,218,525.5
454,830.5435
0
2023-06-04 00:00:00
0.371
0.376
0.368
0.373
1,466,713.2
2023-06-04 11:59:59.999
547,066.347
5,129
642,990.3
240,305.164
0
2023-06-04 12:00:00
0.373
0.378
0.37
0.372
1,836,383.3
2023-06-04 23:59:59.999
685,344.9022
5,896
709,301.7
264,833.0301
0
2023-06-05 00:00:00
0.373
0.373
0.357
0.362
4,541,582.5
2023-06-05 11:59:59.999
1,647,969.2729
10,130
2,406,953.3
872,962.4378
0
2023-06-05 12:00:00
0.363
0.366
0.317
0.326
14,095,815.6
2023-06-05 23:59:59.999
4,708,882.961
23,445
6,957,201.6
2,317,641.4793
0
2023-06-06 00:00:00
0.326
0.328
0.318
0.322
4,762,187.6
2023-06-06 11:59:59.999
1,539,870.7242
7,826
2,065,899.7
668,203.0855
0
2023-06-06 12:00:00
0.321
0.337
0.314
0.334
4,049,587.4
2023-06-06 23:59:59.999
1,324,220.0477
9,155
1,936,748.8
634,350.0117
0
2023-06-07 00:00:00
0.335
0.335
0.322
0.328
2,742,240
2023-06-07 11:59:59.999
904,546.505
7,259
1,473,106.7
486,010.4961
0
2023-06-07 12:00:00
0.329
0.329
0.31
0.313
3,122,991.8
2023-06-07 23:59:59.999
997,220.611
8,018
1,167,752.5
372,571.8806
0
2023-06-08 00:00:00
0.314
0.325
0.311
0.323
1,721,228.2
2023-06-08 11:59:59.999
548,007.3634
6,240
848,811.5
270,317.293
0
2023-06-08 12:00:00
0.323
0.328
0.321
0.322
2,099,063
2023-06-08 23:59:59.999
681,827.3602
6,128
1,029,656.7
335,039.7451
0
2023-06-09 00:00:00
0.322
0.326
0.317
0.325
1,866,623.5
2023-06-09 11:59:59.999
599,836.2738
4,549
1,030,697.8
331,558.5215
0
2023-06-09 12:00:00
0.325
0.328
0.318
0.322
1,798,871.9
2023-06-09 23:59:59.999
581,340.8223
3,741
971,818
314,205.1831
0
2023-06-10 00:00:00
0.323
0.324
0.235
0.276
20,307,159.4
2023-06-10 11:59:59.999
5,639,383.0695
26,556
8,828,346.4
2,474,658.4082
0
2023-06-10 12:00:00
0.277
0.28
0.267
0.272
3,509,303.4
2023-06-10 23:59:59.999
960,497.5
12,158
1,595,591.5
437,162.7263
0
2023-06-11 00:00:00
0.272
0.274
0.265
0.271
1,745,037.8
2023-06-11 11:59:59.999
470,632.3105
5,059
848,362.2
228,936.7379
0
2023-06-11 12:00:00
0.271
0.276
0.265
0.27
2,589,135
2023-06-11 23:59:59.999
699,894.8036
5,274
1,397,181.8
377,756.4892
0
2023-06-12 00:00:00
0.269
0.275
0.26
0.272
3,425,362.5
2023-06-12 11:59:59.999
921,183.8322
6,456
1,639,548.8
440,645.8686
0
2023-06-12 12:00:00
0.273
0.273
0.267
0.269
2,891,156.9
2023-06-12 23:59:59.999
780,482.28
8,908
1,225,072.5
330,977.3253
0