Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
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
2023-12-30 00:00:00
0.4302
0.4358
0.4157
0.422
3,606,732.3
2023-12-30 11:59:59.999
1,536,857.02437
10,004
1,776,510.4
757,232.68614
0
2023-12-30 12:00:00
0.4221
0.4262
0.4181
0.4193
2,539,016.3
2023-12-30 23:59:59.999
1,071,422.01127
8,712
1,154,193.3
487,199.96744
0
2023-12-31 00:00:00
0.4194
0.4285
0.4153
0.4251
2,461,582.9
2023-12-31 11:59:59.999
1,040,261.44929
6,936
1,099,556.5
464,997.57648
0
2023-12-31 12:00:00
0.4251
0.4372
0.4166
0.4277
4,854,678.8
2023-12-31 23:59:59.999
2,081,480.06795
15,787
2,694,535.4
1,155,841.96469
0
2024-01-01 00:00:00
0.4278
0.5469
0.4278
0.5175
107,049,065.7
2024-01-01 11:59:59.999
54,139,741.25286
436,583
54,293,401.4
27,453,620.13491
0
2024-01-01 12:00:00
0.5175
0.5218
0.4759
0.4878
36,340,702.1
2024-01-01 23:59:59.999
18,325,102.84212
111,521
19,130,730.2
9,660,331.36257
0
2024-01-02 00:00:00
0.4878
0.4968
0.4778
0.4825
24,636,088.6
2024-01-02 11:59:59.999
12,011,208.98747
76,194
12,148,145.9
5,928,980.18852
0
2024-01-02 12:00:00
0.4826
0.486
0.4653
0.4731
12,548,176.3
2024-01-02 23:59:59.999
5,980,114.86834
37,376
5,964,597.9
2,841,807.28695
0
2024-01-03 00:00:00
0.473
0.4877
0.458
0.462
12,063,092.5
2024-01-03 11:59:59.999
5,730,483.61538
35,680
5,092,090.9
2,421,943.7828
0
2024-01-03 12:00:00
0.462
0.4622
0.3627
0.4249
24,895,671.2
2024-01-03 23:59:59.999
10,482,902.09008
75,570
11,332,564
4,775,168.33069
0
2024-01-04 00:00:00
0.4253
0.4836
0.4129
0.461
33,376,658.5
2024-01-04 11:59:59.999
15,350,912.62213
109,604
17,417,835.3
8,027,598.22607
0
2024-01-04 12:00:00
0.4609
0.4709
0.4511
0.4561
10,729,066.9
2024-01-04 23:59:59.999
4,914,813.88314
32,088
4,639,875.9
2,126,379.19522
0
2024-01-05 00:00:00
0.4561
0.498
0.4537
0.4803
24,645,940.2
2024-01-05 11:59:59.999
11,792,253.28419
95,790
12,624,427.6
6,046,098.44494
0
2024-01-05 12:00:00
0.4803
0.4883
0.4397
0.4835
14,175,317.3
2024-01-05 23:59:59.999
6,675,707.69124
45,539
6,887,658.7
3,245,556.13644
0
2024-01-06 00:00:00
0.4838
0.4882
0.4234
0.438
13,912,103.2
2024-01-06 11:59:59.999
6,288,007.28222
39,310
6,261,298.2
2,826,805.25993
0
2024-01-06 12:00:00
0.438
0.4753
0.4367
0.4651
9,019,447.6
2024-01-06 23:59:59.999
4,122,437.05976
27,694
4,362,880.3
1,995,332.35494
0
2024-01-07 00:00:00
0.4652
0.5174
0.4491
0.4502
30,872,017.2
2024-01-07 11:59:59.999
15,099,516.89563
108,623
15,270,646.3
7,482,780.73253
0
2024-01-07 12:00:00
0.45
0.4551
0.4135
0.4198
10,164,696.8
2024-01-07 23:59:59.999
4,440,651.47105
29,862
5,094,903.8
2,228,490.89941
0
2024-01-08 00:00:00
0.4198
0.421
0.3802
0.4083
20,037,607.6
2024-01-08 11:59:59.999
8,055,504.34039
44,657
9,528,259.9
3,832,658.63043
0
2024-01-08 12:00:00
0.4083
0.4443
0.406
0.4443
12,086,165.9
2024-01-08 23:59:59.999
5,078,295.50026
29,597
6,133,987.4
2,580,778.24619
0
2024-01-09 00:00:00
0.4442
0.4553
0.4255
0.4317
13,108,644.6
2024-01-09 11:59:59.999
5,738,159.43425
36,328
6,627,421.7
2,900,493.02139
0
2024-01-09 12:00:00
0.4316
0.4336
0.3996
0.4138
12,834,837.1
2024-01-09 23:59:59.999
5,308,266.60926
34,669
6,123,557.9
2,534,163.30505
0
2024-01-10 00:00:00
0.4137
0.4378
0.4105
0.4294
9,255,495.8
2024-01-10 11:59:59.999
3,926,974.49734
25,437
4,999,466.6
2,122,886.3413
0
2024-01-10 12:00:00
0.4294
0.4606
0.4067
0.4578
18,131,500.2
2024-01-10 23:59:59.999
7,840,861.62967
50,559
8,969,171.1
3,878,859.1306
0
2024-01-11 00:00:00
0.4577
0.4797
0.4502
0.4795
15,506,717.8
2024-01-11 11:59:59.999
7,203,978.16067
46,324
7,393,720.9
3,439,542.38971
0
2024-01-11 12:00:00
0.4793
0.5264
0.4749
0.5144
28,233,834.9
2024-01-11 23:59:59.999
14,068,959.9318
94,154
14,377,174.9
7,173,290.80458
0
2024-01-12 00:00:00
0.5149
0.519
0.4871
0.4955
13,518,960
2024-01-12 11:59:59.999
6,762,338.71453
38,539
5,774,430.5
2,890,325.08752
0
2024-01-12 12:00:00
0.4954
0.5032
0.451
0.4798
12,089,831.4
2024-01-12 23:59:59.999
5,823,098.31099
42,037
5,785,680.9
2,790,224.44064
0
2024-01-13 00:00:00
0.4799
0.4991
0.4562
0.4781
7,262,331.4
2024-01-13 11:59:59.999
3,501,511.26731
25,261
3,269,207.7
1,577,225.942
0
2024-01-13 12:00:00
0.4779
0.5037
0.4756
0.4895
7,886,526.3
2024-01-13 23:59:59.999
3,867,868.2476
23,644
3,786,384.9
1,855,994.30675
0
2024-01-14 00:00:00
0.4894
0.5054
0.4727
0.474
8,204,921.3
2024-01-14 11:59:59.999
4,003,444.55092
25,645
4,343,231.1
2,122,073.37846
0
2024-01-14 12:00:00
0.4738
0.4748
0.4582
0.4607
6,475,407.6
2024-01-14 23:59:59.999
3,031,688.97885
21,876
3,086,549.6
1,445,884.13675
0
2024-01-15 00:00:00
0.4606
0.4835
0.4575
0.4649
10,578,570
2024-01-15 11:59:59.999
4,977,835.67522
29,152
4,932,425.3
2,319,926.98289
0
2024-01-15 12:00:00
0.4652
0.4758
0.4563
0.4637
5,510,496.4
2024-01-15 23:59:59.999
2,565,060.11882
17,933
2,755,909.9
1,283,708.97108
0
2024-01-16 00:00:00
0.4642
0.4671
0.4527
0.4577
6,007,397.1
2024-01-16 11:59:59.999
2,755,788.29785
15,349
2,798,529.9
1,284,928.92678
0
2024-01-16 12:00:00
0.4575
0.4779
0.4439
0.475
8,305,267.4
2024-01-16 23:59:59.999
3,858,233.42162
22,750
3,731,926.2
1,736,253.04684
0
2024-01-17 00:00:00
0.4752
0.479
0.4496
0.4574
5,277,912.7
2024-01-17 11:59:59.999
2,435,839.81819
15,003
2,334,801.1
1,075,005.84687
0
2024-01-17 12:00:00
0.4572
0.4602
0.4477
0.4576
3,469,267.9
2024-01-17 23:59:59.999
1,576,451.32146
9,386
1,669,876.8
759,030.27165
0
2024-01-18 00:00:00
0.4573
0.4602
0.4406
0.4458
5,109,341.7
2024-01-18 11:59:59.999
2,304,728.15361
14,592
2,282,600.8
1,029,788.76485
0
2024-01-18 12:00:00
0.4457
0.4461
0.4164
0.4252
5,974,742.5
2024-01-18 23:59:59.999
2,575,854.30212
21,428
2,813,505.4
1,213,301.00763
0
2024-01-19 00:00:00
0.4256
0.4273
0.4116
0.4256
4,626,148
2024-01-19 11:59:59.999
1,946,573.83443
12,140
2,097,480.1
883,742.14097
0
2024-01-19 12:00:00
0.4256
0.426
0.3942
0.4159
7,424,015.8
2024-01-19 23:59:59.999
3,046,965.28297
23,198
3,486,922.8
1,428,828.19705
0
2024-01-20 00:00:00
0.4158
0.4186
0.4084
0.4146
3,166,937.4
2024-01-20 11:59:59.999
1,312,815.17427
9,543
1,420,313.1
589,355.23096
0
2024-01-20 12:00:00
0.4146
0.4255
0.4129
0.4246
3,686,958.8
2024-01-20 23:59:59.999
1,542,132.26417
9,100
1,987,797.8
831,599.55901
0
2024-01-21 00:00:00
0.4245
0.4266
0.4175
0.4207
2,186,757.8
2024-01-21 11:59:59.999
921,857.1547
5,713
992,384
418,565.1555
0
2024-01-21 12:00:00
0.4207
0.4309
0.4165
0.4176
3,070,768.9
2024-01-21 23:59:59.999
1,305,359.00772
8,796
1,359,736
578,400.13259
0
2024-01-22 00:00:00
0.4175
0.4196
0.3895
0.3956
6,334,943.1
2024-01-22 11:59:59.999
2,543,756.1145
14,015
2,738,628.2
1,100,603.20564
0
2024-01-22 12:00:00
0.3959
0.4007
0.3798
0.382
8,530,503.3
2024-01-22 23:59:59.999
3,325,996.80701
17,448
4,381,587.2
1,709,021.36414
0
2024-01-23 00:00:00
0.3823
0.3892
0.3558
0.3619
7,516,499.2
2024-01-23 11:59:59.999
2,792,915.97683
19,108
3,766,707.4
1,399,849.06604
0
2024-01-23 12:00:00
0.3619
0.3722
0.3505
0.3721
6,618,582.4
2024-01-23 23:59:59.999
2,393,392.43693
14,145
3,512,477
1,270,158.50524
0
2024-01-24 00:00:00
0.3722
0.3827
0.3667
0.3785
3,970,033
2024-01-24 11:59:59.999
1,486,229.85436
8,398
2,042,353.6
765,405.00943
0
2024-01-24 12:00:00
0.3785
0.383
0.3724
0.3811
3,751,768.5
2024-01-24 23:59:59.999
1,416,957.42916
8,208
1,798,669.8
679,304.30077
0
2024-01-25 00:00:00
0.3812
0.3816
0.3708
0.3777
2,865,708.1
2024-01-25 11:59:59.999
1,081,157.48227
7,835
1,268,669.8
478,872.39375
0
2024-01-25 12:00:00
0.3778
0.3796
0.3674
0.3775
2,280,903.4
2024-01-25 23:59:59.999
854,827.19193
8,273
1,105,837.9
414,673.18252
0
2024-01-26 00:00:00
0.3775
0.3894
0.3729
0.3889
3,060,565.9
2024-01-26 11:59:59.999
1,170,518.29015
8,550
1,546,727.4
592,127.06249
0
2024-01-26 12:00:00
0.389
0.3953
0.384
0.393
4,169,514.6
2024-01-26 23:59:59.999
1,630,658.23223
10,338
2,154,258.2
842,317.88502
0
2024-01-27 00:00:00
0.3931
0.3979
0.3827
0.387
2,713,499.5
2024-01-27 11:59:59.999
1,058,281.98478
6,948
1,280,020.5
499,744.30765
0
2024-01-27 12:00:00
0.387
0.4039
0.3866
0.3994
3,621,830.5
2024-01-27 23:59:59.999
1,434,742.29263
10,351
1,972,248.6
781,106.26768
0
2024-01-28 00:00:00
0.3997
0.4071
0.3956
0.3978
3,524,505.5
2024-01-28 11:59:59.999
1,411,493.35053
7,409
1,865,370.3
747,177.64776
0
2024-01-28 12:00:00
0.3977
0.3979
0.3822
0.3846
6,130,744.6
2024-01-28 23:59:59.999
2,387,476.84209
12,793
3,334,795.8
1,298,980.80954
0
2024-01-29 00:00:00
0.3848
0.405
0.383
0.4028
3,552,220.4
2024-01-29 11:59:59.999
1,408,069.65378
10,202
1,976,310.2
783,407.07269
0
2024-01-29 12:00:00
0.403
0.4168
0.3901
0.4111
8,113,659
2024-01-29 23:59:59.999
3,284,202.28176
21,572
4,381,869.1
1,777,596.95317
0
2024-01-30 00:00:00
0.4113
0.4303
0.406
0.4158
13,616,707.5
2024-01-30 11:59:59.999
5,698,398.4833
27,120
6,861,921.6
2,871,009.28368
0
2024-01-30 12:00:00
0.4154
0.4224
0.4053
0.4105
11,339,857.1
2024-01-30 23:59:59.999
4,683,085.17224
21,583
4,758,793.2
1,966,976.65457
0
2024-01-31 00:00:00
0.4108
0.4271
0.3922
0.3966
12,515,765.6
2024-01-31 11:59:59.999
5,146,291.20287
32,506
6,324,216.7
2,613,311.23399
0
2024-01-31 12:00:00
0.3964
0.4049
0.3871
0.3911
6,266,445.5
2024-01-31 23:59:59.999
2,488,689.67604
14,931
2,987,498.6
1,187,048.98666
0
2024-02-01 00:00:00
0.3908
0.392
0.3724
0.3775
5,022,204.3
2024-02-01 11:59:59.999
1,900,926.36903
15,194
2,502,932.7
946,398.5263
0
2024-02-01 12:00:00
0.3775
0.3883
0.376
0.3823
3,380,697.8
2024-02-01 23:59:59.999
1,294,106.72279
8,983
1,800,358.9
689,595.37407
0
2024-02-02 00:00:00
0.3823
0.3984
0.3815
0.3965
7,440,322.9
2024-02-02 11:59:59.999
2,897,597.9912
15,692
4,146,407.5
1,614,219.65062
0
2024-02-02 12:00:00
0.3967
0.4122
0.3962
0.4107
6,273,512.4
2024-02-02 23:59:59.999
2,538,502.0967
16,470
2,957,556.5
1,197,290.41798
0
2024-02-03 00:00:00
0.411
0.4118
0.3932
0.401
3,267,926.2
2024-02-03 11:59:59.999
1,310,309.04787
10,274
1,327,636.2
532,166.23216
0
2024-02-03 12:00:00
0.4012
0.4148
0.4007
0.4096
4,233,722.1
2024-02-03 23:59:59.999
1,727,713.2963
10,867
1,972,340.3
804,745.6379
0
2024-02-04 00:00:00
0.4096
0.4103
0.3942
0.4015
4,171,238.5
2024-02-04 11:59:59.999
1,672,579.8903
11,861
1,736,945.2
696,603.41328
0
2024-02-04 12:00:00
0.4015
0.4027
0.3882
0.3894
2,366,238.8
2024-02-04 23:59:59.999
935,930.1999
7,132
1,115,070.5
440,916.71223
0
2024-02-05 00:00:00
0.3894
0.4063
0.3815
0.405
3,802,102.1
2024-02-05 11:59:59.999
1,505,291.3516
9,806
2,171,302.7
860,684.29125
0
2024-02-05 12:00:00
0.4051
0.4077
0.3906
0.3941
3,920,593.5
2024-02-05 23:59:59.999
1,560,932.23869
9,552
1,593,624.9
634,980.73917
0
2024-02-06 00:00:00
0.3938
0.3972
0.3897
0.3914
2,290,999.4
2024-02-06 11:59:59.999
901,406.41058
6,764
1,112,602.9
437,728.33413
0
2024-02-06 12:00:00
0.3914
0.4018
0.3887
0.3906
3,282,805.8
2024-02-06 23:59:59.999
1,295,521.75939
8,812
1,686,888.2
666,074.19549
0
2024-02-07 00:00:00
0.3911
0.3937
0.3861
0.3912
2,341,727.3
2024-02-07 11:59:59.999
915,388.04733
6,871
1,153,773.8
450,957.09226
0
2024-02-07 12:00:00
0.3913
0.4134
0.3911
0.4092
6,153,381.7
2024-02-07 23:59:59.999
2,483,951.84553
13,977
3,159,285.2
1,275,812.99202
0
2024-02-08 00:00:00
0.4093
0.4136
0.404
0.4061
2,608,378.7
2024-02-08 11:59:59.999
1,066,559.56928
6,675
1,126,455.6
460,444.37777
0
2024-02-08 12:00:00
0.406
0.4121
0.4004
0.4078
4,185,820.3
2024-02-08 23:59:59.999
1,702,777.81579
12,276
2,112,943.7
860,664.54435
0
2024-02-09 00:00:00
0.4079
0.425
0.407
0.4235
5,426,292.3
2024-02-09 11:59:59.999
2,273,932.20114
13,253
3,056,699.4
1,280,400.53653
0
2024-02-09 12:00:00
0.4233
0.4292
0.415
0.4261
4,885,576
2024-02-09 23:59:59.999
2,073,666.64968
13,840
2,285,911.8
970,735.68121
0
2024-02-10 00:00:00
0.4264
0.4349
0.4169
0.4207
3,648,874.2
2024-02-10 11:59:59.999
1,557,452.9332
11,036
1,839,146.3
785,814.72013
0
2024-02-10 12:00:00
0.4207
0.4253
0.4183
0.4203
2,630,420.8
2024-02-10 23:59:59.999
1,107,244.96278
6,900
1,242,530.4
523,266.80313
0
2024-02-11 00:00:00
0.4204
0.4342
0.4197
0.434
3,302,929
2024-02-11 11:59:59.999
1,411,109.63574
8,581
1,971,484.4
842,538.76361
0
2024-02-11 12:00:00
0.434
0.4381
0.4183
0.4201
3,596,400.3
2024-02-11 23:59:59.999
1,539,514.62208
12,657
1,620,820.2
694,653.82134
0
2024-02-12 00:00:00
0.4202
0.429
0.4137
0.4179
2,179,129.6
2024-02-12 11:59:59.999
916,680.75216
7,933
1,024,560.8
431,353.07027
0
2024-02-12 12:00:00
0.4179
0.4404
0.4171
0.4336
4,628,790.1
2024-02-12 23:59:59.999
2,003,403.78433
13,860
2,253,756.6
974,385.59585
0
2024-02-13 00:00:00
0.4339
0.4415
0.4289
0.4368
2,915,165.5
2024-02-13 11:59:59.999
1,271,637.12594
10,340
1,234,320.9
538,962.72486
0
2024-02-13 12:00:00
0.4369
0.4369
0.419
0.4332
3,800,621.6
2024-02-13 23:59:59.999
1,627,205.12784
13,565
1,735,106.2
742,926.32005
0
2024-02-14 00:00:00
0.4333
0.4474
0.4287
0.4464
3,118,395.4
2024-02-14 11:59:59.999
1,370,699.38188
10,957
1,518,810.7
667,698.67794
0
2024-02-14 12:00:00
0.4462
0.45
0.4366
0.4487
3,888,717.5
2024-02-14 23:59:59.999
1,725,599.85503
12,820
2,122,836.2
942,759.69364
0
2024-02-15 00:00:00
0.4489
0.4681
0.44
0.4515
14,397,148.8
2024-02-15 11:59:59.999
6,535,248.94351
37,482
7,242,322
3,293,053.68001
0
2024-02-15 12:00:00
0.4514
0.4578
0.4439
0.4519
5,737,178.2
2024-02-15 23:59:59.999
2,590,906.21297
13,761
2,438,597.4
1,100,538.64541
0
2024-02-16 00:00:00
0.452
0.4622
0.4471
0.4609
4,910,118.5
2024-02-16 11:59:59.999
2,238,687.08322
15,313
2,009,922
916,510.0186
0
2024-02-16 12:00:00
0.4607
0.4634
0.4376
0.4532
6,762,959.8
2024-02-16 23:59:59.999
3,038,591.89677
19,446
2,908,865.5
1,306,250.03519
0
2024-02-17 00:00:00
0.4532
0.4615
0.4406
0.4448
3,534,740.7
2024-02-17 11:59:59.999
1,591,636.81363
10,920
1,524,706.2
686,683.64229
0
2024-02-17 12:00:00
0.4447
0.4457
0.4275
0.4438
5,096,823
2024-02-17 23:59:59.999
2,226,958.42571
12,585
2,633,439.7
1,150,463.23691
0