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
2024-02-18 00:00:00
0.4438
0.4561
0.4364
0.4532
4,695,249.8
2024-02-18 11:59:59.999
2,101,419.55978
14,984
2,380,643.2
1,065,336.63701
0
2024-02-18 12:00:00
0.4529
0.461
0.4479
0.4523
5,311,577.7
2024-02-18 23:59:59.999
2,413,874.18285
15,303
2,290,310.1
1,040,453.15648
0
2024-02-19 00:00:00
0.4524
0.464
0.4522
0.4622
5,134,688.3
2024-02-19 11:59:59.999
2,355,893.27489
14,941
2,556,529.7
1,173,292.14368
0
2024-02-19 12:00:00
0.4619
0.4678
0.4498
0.4614
4,794,021.3
2024-02-19 23:59:59.999
2,199,647.44125
15,415
2,292,796.1
1,051,819.99692
0
2024-02-20 00:00:00
0.4613
0.4679
0.448
0.4613
6,534,479
2024-02-20 11:59:59.999
3,005,429.18802
22,461
3,025,487.8
1,392,854.43776
0
2024-02-20 12:00:00
0.4613
0.4628
0.422
0.4454
8,460,435
2024-02-20 23:59:59.999
3,733,578.87901
29,643
4,513,221.8
1,990,346.59724
0
2024-02-21 00:00:00
0.4453
0.4476
0.4196
0.4235
3,884,047.7
2024-02-21 11:59:59.999
1,686,000.36648
15,311
2,073,812.7
900,214.69175
0
2024-02-21 12:00:00
0.4235
0.4361
0.4177
0.4351
3,992,153.6
2024-02-21 23:59:59.999
1,700,641.20859
12,512
1,964,989
837,346.3251
0
2024-02-22 00:00:00
0.4351
0.4528
0.4283
0.448
4,489,212.8
2024-02-22 11:59:59.999
1,989,472.05801
15,300
2,214,173.4
981,689.51487
0
2024-02-22 12:00:00
0.448
0.4514
0.4375
0.4427
4,671,283.5
2024-02-22 23:59:59.999
2,079,925.54179
13,153
2,115,435.5
942,525.81678
0
2024-02-23 00:00:00
0.4427
0.4486
0.4324
0.4379
2,182,988.8
2024-02-23 11:59:59.999
960,167.86927
9,533
989,637.7
435,477.94175
0
2024-02-23 12:00:00
0.4379
0.499
0.4316
0.4718
47,050,359.6
2024-02-23 23:59:59.999
22,183,898.99634
155,062
24,634,117.9
11,613,064.81717
0
2024-02-24 00:00:00
0.472
0.558
0.4642
0.5138
69,989,899.5
2024-02-24 11:59:59.999
36,697,152.30262
226,180
36,158,182.8
18,960,686.7508
0
2024-02-24 12:00:00
0.5137
0.5189
0.4903
0.4946
19,157,703.6
2024-02-24 23:59:59.999
9,636,413.37312
48,811
8,727,352.3
4,391,705.28511
0
2024-02-25 00:00:00
0.4945
0.502
0.4766
0.4914
14,728,782.4
2024-02-25 11:59:59.999
7,172,774.4286
39,695
6,968,496.2
3,395,779.87737
0
2024-02-25 12:00:00
0.491
0.5049
0.4839
0.4963
7,685,058.8
2024-02-25 23:59:59.999
3,787,036.77919
20,222
3,534,106.1
1,742,528.90465
0
2024-02-26 00:00:00
0.4967
0.5017
0.4747
0.4853
8,313,649.5
2024-02-26 11:59:59.999
4,058,808.078
24,648
3,599,291.2
1,757,719.18273
0
2024-02-26 12:00:00
0.4853
0.4999
0.4804
0.4949
8,618,142.9
2024-02-26 23:59:59.999
4,247,282.36767
25,426
3,748,373.5
1,846,840.89081
0
2024-02-27 00:00:00
0.4948
0.4954
0.4818
0.4881
10,086,088.9
2024-02-27 11:59:59.999
4,931,138.99122
32,759
3,922,400.9
1,917,981.28892
0
2024-02-27 12:00:00
0.488
0.491
0.4745
0.4881
8,498,025.3
2024-02-27 23:59:59.999
4,125,117.52469
25,721
3,889,029
1,888,160.60183
0
2024-02-28 00:00:00
0.4881
0.514
0.4876
0.4973
11,755,673.7
2024-02-28 11:59:59.999
5,866,690.03369
34,275
5,314,499.6
2,650,554.75217
0
2024-02-28 12:00:00
0.4972
0.5158
0.453
0.5008
21,046,340.5
2024-02-28 23:59:59.999
10,402,050.08419
76,355
10,602,299.8
5,242,464.75678
0
2024-02-29 00:00:00
0.5009
0.5378
0.5009
0.5254
20,485,497.2
2024-02-29 11:59:59.999
10,642,309.37998
61,546
9,666,151.9
5,016,854.47618
0
2024-02-29 12:00:00
0.5253
0.5373
0.4922
0.5101
11,619,225.8
2024-02-29 23:59:59.999
6,037,033.51868
48,930
5,847,284.2
3,036,129.50408
0
2024-03-01 00:00:00
0.5102
0.5501
0.5102
0.5336
9,902,995.5
2024-03-01 11:59:59.999
5,254,225.90943
42,315
5,197,143.1
2,759,447.00056
0
2024-03-01 12:00:00
0.5334
0.5535
0.5313
0.551
11,186,306.5
2024-03-01 23:59:59.999
6,050,161.97437
37,411
5,871,306.6
3,178,158.89864
0
2024-03-02 00:00:00
0.5513
0.5833
0.5392
0.5703
15,822,782.5
2024-03-02 11:59:59.999
8,974,061.15152
65,157
8,751,476.9
4,964,065.9028
0
2024-03-02 12:00:00
0.57
0.5827
0.5627
0.5813
7,492,028.3
2024-03-02 23:59:59.999
4,289,514.91652
31,436
3,603,216.1
2,063,284.49323
0
2024-03-03 00:00:00
0.5813
0.5938
0.5113
0.5681
14,768,565.3
2024-03-03 11:59:59.999
8,334,918.99761
70,244
7,413,327.1
4,188,402.31809
0
2024-03-03 12:00:00
0.568
0.5904
0.5579
0.5903
7,420,449.9
2024-03-03 23:59:59.999
4,250,230.1227
35,898
3,751,581.8
2,150,962.78406
0
2024-03-04 00:00:00
0.5904
0.6183
0.5615
0.5869
15,232,707.1
2024-03-04 11:59:59.999
8,885,629.66067
75,176
7,378,695.3
4,316,440.77036
0
2024-03-04 12:00:00
0.5872
0.6013
0.5659
0.5902
10,374,240.3
2024-03-04 23:59:59.999
6,093,807.67482
53,481
5,106,258.6
3,000,394.20752
0
2024-03-05 00:00:00
0.5902
0.6088
0.56
0.6016
14,509,667.2
2024-03-05 11:59:59.999
8,530,430.74722
67,797
6,984,709.5
4,110,304.64514
0
2024-03-05 12:00:00
0.6017
0.611
0.4606
0.5404
28,414,232.2
2024-03-05 23:59:59.999
15,755,957.22974
131,879
13,670,540.6
7,574,489.12954
0
2024-03-06 00:00:00
0.5404
0.64
0.515
0.6147
29,642,703.3
2024-03-06 11:59:59.999
17,613,894.62071
148,756
15,601,759.7
9,283,174.87046
0
2024-03-06 12:00:00
0.6148
0.6355
0.5958
0.6351
18,823,332.9
2024-03-06 23:59:59.999
11,538,861.43008
113,663
9,682,218.3
5,939,829.57513
0
2024-03-07 00:00:00
0.6352
0.6354
0.5983
0.628
11,081,719
2024-03-07 11:59:59.999
6,864,620.24197
56,158
5,497,408.4
3,407,252.93461
0
2024-03-07 12:00:00
0.6274
0.6494
0.6227
0.6318
9,403,899.3
2024-03-07 23:59:59.999
5,960,345.76601
47,335
4,824,259.4
3,059,317.30453
0
2024-03-08 00:00:00
0.6316
0.6347
0.6102
0.6157
5,894,172.8
2024-03-08 11:59:59.999
3,644,703.04727
24,818
3,027,650.9
1,871,846.27482
0
2024-03-08 12:00:00
0.6157
0.6183
0.5872
0.6074
9,116,348.8
2024-03-08 23:59:59.999
5,526,533.36677
46,328
4,475,592.2
2,715,920.01986
0
2024-03-09 00:00:00
0.6074
0.63
0.5992
0.624
7,480,335.7
2024-03-09 11:59:59.999
4,627,451.92554
31,153
3,928,815.4
2,429,352.14227
0
2024-03-09 12:00:00
0.6241
0.6298
0.6117
0.6226
6,342,742
2024-03-09 23:59:59.999
3,939,276.69805
24,971
2,943,227.6
1,827,649.21917
0
2024-03-10 00:00:00
0.6228
0.6341
0.6133
0.6183
6,881,497.6
2024-03-10 11:59:59.999
4,296,406.81282
30,854
3,368,472.4
2,103,903.73382
0
2024-03-10 12:00:00
0.6184
0.6439
0.5945
0.6428
10,202,651.5
2024-03-10 23:59:59.999
6,331,798.36683
49,437
5,415,690.3
3,366,496.5127
0
2024-03-11 00:00:00
0.6429
0.656
0.5992
0.6419
13,043,787.4
2024-03-11 11:59:59.999
8,232,752.75424
64,226
6,428,209.9
4,063,529.85468
0
2024-03-11 12:00:00
0.6417
0.675
0.6358
0.6613
12,857,816.1
2024-03-11 23:59:59.999
8,417,604.62826
59,372
6,534,893.5
4,280,537.24494
0
2024-03-12 00:00:00
0.6615
0.665
0.6218
0.6342
8,055,498.7
2024-03-12 11:59:59.999
5,191,541.1551
37,350
3,452,541.6
2,226,880.53381
0
2024-03-12 12:00:00
0.6343
0.659
0.6012
0.6589
11,660,750.9
2024-03-12 23:59:59.999
7,400,865.29346
56,407
5,932,831.7
3,771,684.2916
0
2024-03-13 00:00:00
0.6588
0.7038
0.6496
0.6815
14,443,636.9
2024-03-13 11:59:59.999
9,831,508.42653
62,060
7,616,740.7
5,188,961.82772
0
2024-03-13 12:00:00
0.6816
0.6882
0.6576
0.6837
7,947,904.3
2024-03-13 23:59:59.999
5,362,598.02172
34,519
3,945,742.1
2,662,987.03323
0
2024-03-14 00:00:00
0.6837
0.6886
0.6513
0.6567
7,255,211.4
2024-03-14 11:59:59.999
4,850,342.31846
30,440
3,597,906.9
2,403,864.71374
0
2024-03-14 12:00:00
0.6567
0.6605
0.6122
0.6569
13,147,878.7
2024-03-14 23:59:59.999
8,400,831.09017
55,743
5,946,540.2
3,798,141.18586
0
2024-03-15 00:00:00
0.6568
0.6638
0.5615
0.5932
17,576,486.2
2024-03-15 11:59:59.999
10,602,940.57093
78,378
8,591,760.3
5,177,203.71204
0
2024-03-15 12:00:00
0.5939
0.6182
0.5864
0.6179
9,151,795.6
2024-03-15 23:59:59.999
5,506,354.83768
37,320
4,712,725
2,833,774.91415
0
2024-03-16 00:00:00
0.6181
0.6414
0.5927
0.5985
11,276,839.2
2024-03-16 11:59:59.999
6,944,998.77303
42,982
5,457,516.8
3,364,810.74636
0
2024-03-16 12:00:00
0.5984
0.5988
0.5514
0.5629
12,787,853.3
2024-03-16 23:59:59.999
7,363,227.74095
45,264
7,138,713.4
4,119,084.31462
0
2024-03-17 00:00:00
0.5629
0.5752
0.5334
0.5687
9,569,652.2
2024-03-17 11:59:59.999
5,362,891.28161
35,697
4,467,597.5
2,505,445.37476
0
2024-03-17 12:00:00
0.5687
0.5948
0.5566
0.5863
5,217,394.4
2024-03-17 23:59:59.999
3,031,664.96193
20,303
2,496,831
1,451,119.62491
0
2024-03-18 00:00:00
0.5862
0.5969
0.5626
0.5778
5,733,730.1
2024-03-18 11:59:59.999
3,319,050.31524
23,070
2,580,602.9
1,495,035.4804
0
2024-03-18 12:00:00
0.5782
0.5805
0.5432
0.5552
5,530,073.3
2024-03-18 23:59:59.999
3,085,986.03066
24,135
2,647,184.5
1,477,789.89399
0
2024-03-19 00:00:00
0.555
0.5619
0.4878
0.5091
12,201,217.3
2024-03-19 11:59:59.999
6,262,197.21857
45,377
5,855,928
3,003,313.71903
0
2024-03-19 12:00:00
0.5092
0.5323
0.4891
0.5017
7,473,973.3
2024-03-19 23:59:59.999
3,842,772.4256
28,156
3,605,576.9
1,852,079.37832
0
2024-03-20 00:00:00
0.5013
0.5202
0.4832
0.5187
7,403,212
2024-03-20 11:59:59.999
3,742,946.0239
26,587
3,016,877.1
1,526,979.98619
0
2024-03-20 12:00:00
0.5184
0.5523
0.4936
0.551
10,126,636.8
2024-03-20 23:59:59.999
5,337,688.2857
29,960
4,814,635
2,532,971.71639
0
2024-03-21 00:00:00
0.5509
0.5608
0.5373
0.557
5,249,703.7
2024-03-21 11:59:59.999
2,898,620.94576
18,164
2,324,532.9
1,283,933.01734
0
2024-03-21 12:00:00
0.5571
0.5628
0.5367
0.5556
5,758,488.3
2024-03-21 23:59:59.999
3,179,240.15974
18,369
2,774,829.9
1,531,749.11795
0
2024-03-22 00:00:00
0.5555
0.5624
0.5378
0.5401
3,131,073.8
2024-03-22 11:59:59.999
1,732,014.02056
13,887
1,528,392.3
845,488.50262
0
2024-03-22 12:00:00
0.5399
0.5463
0.5211
0.5387
4,879,006.8
2024-03-22 23:59:59.999
2,599,785.62062
19,436
2,528,338.1
1,347,473.67055
0
2024-03-23 00:00:00
0.5387
0.5504
0.5309
0.5494
2,746,855.2
2024-03-23 11:59:59.999
1,490,716.85741
11,021
1,212,553.6
658,501.11696
0
2024-03-23 12:00:00
0.5494
0.5553
0.5431
0.544
2,606,071.5
2024-03-23 23:59:59.999
1,436,009.11832
10,318
1,320,158.1
727,682.05
0
2024-03-24 00:00:00
0.5439
0.5545
0.5409
0.5507
2,148,923.2
2024-03-24 11:59:59.999
1,178,148.76862
7,555
1,046,091.9
573,498.7886
0
2024-03-24 12:00:00
0.5507
0.5708
0.5445
0.5663
3,920,537.1
2024-03-24 23:59:59.999
2,190,991.32239
12,792
1,988,510.1
1,110,599.42727
0
2024-03-25 00:00:00
0.5666
0.5764
0.5626
0.5662
3,070,333.9
2024-03-25 11:59:59.999
1,748,994.33086
11,988
1,379,327.1
786,205.8952
0
2024-03-25 12:00:00
0.5664
0.5928
0.566
0.5913
5,882,953.1
2024-03-25 23:59:59.999
3,429,385.33884
20,179
3,191,171.8
1,859,753.9969
0
2024-03-26 00:00:00
0.5913
0.6185
0.5905
0.6108
5,033,740.8
2024-03-26 11:59:59.999
3,049,905.65244
19,701
2,419,595.8
1,466,659.39092
0
2024-03-26 12:00:00
0.6105
0.6147
0.5924
0.6085
5,712,352.5
2024-03-26 23:59:59.999
3,442,551.78285
21,793
2,912,184.5
1,754,169.14996
0
2024-03-27 00:00:00
0.6085
0.615
0.5785
0.5971
4,863,500.2
2024-03-27 11:59:59.999
2,907,644.28102
17,843
2,408,694
1,440,737.60502
0
2024-03-27 12:00:00
0.5974
0.6087
0.575
0.5828
6,204,169
2024-03-27 23:59:59.999
3,646,428.48343
23,788
3,124,711
1,834,871.91771
0
2024-03-28 00:00:00
0.583
0.6015
0.5714
0.6
3,927,993.8
2024-03-28 11:59:59.999
2,315,839.55769
12,824
1,990,364.8
1,174,867.78577
0
2024-03-28 12:00:00
0.6002
0.6096
0.5891
0.6032
4,444,042.8
2024-03-28 23:59:59.999
2,669,306.14693
15,515
2,188,752.3
1,314,447.32784
0
2024-03-29 00:00:00
0.6034
0.6082
0.5814
0.5983
3,552,397.9
2024-03-29 11:59:59.999
2,113,941.72753
14,872
1,813,232.1
1,079,047.24246
0
2024-03-29 12:00:00
0.5985
0.6056
0.586
0.5974
3,381,479.1
2024-03-29 23:59:59.999
2,013,409.29196
13,829
1,657,223
987,399.06069
0
2024-03-30 00:00:00
0.5976
0.6139
0.592
0.6111
3,882,332.8
2024-03-30 11:59:59.999
2,353,255.67437
15,407
2,007,330.3
1,216,985.03732
0
2024-03-30 12:00:00
0.6114
0.6237
0.6023
0.607
5,438,783.7
2024-03-30 23:59:59.999
3,339,309.76923
19,128
2,794,637.7
1,717,386.59182
0
2024-03-31 00:00:00
0.6061
0.6156
0.5986
0.6064
2,928,451.1
2024-03-31 11:59:59.999
1,778,695.47782
10,246
1,400,191.8
850,827.17761
0
2024-03-31 12:00:00
0.6065
0.6191
0.6017
0.6175
3,264,013
2024-03-31 23:59:59.999
1,984,793.91049
11,131
1,773,866.4
1,078,971.04353
0
2024-04-01 00:00:00
0.6175
0.6317
0.5858
0.602
11,365,753.3
2024-04-01 11:59:59.999
6,947,522.21454
40,866
5,520,342.3
3,374,830.55313
0
2024-04-01 12:00:00
0.6017
0.6108
0.5755
0.5983
7,490,539.1
2024-04-01 23:59:59.999
4,437,990.73084
25,587
3,513,196
2,079,281.45086
0
2024-04-02 00:00:00
0.5983
0.5999
0.5361
0.5462
12,028,788
2024-04-02 11:59:59.999
6,731,969.20868
39,681
5,871,431.4
3,280,213.22402
0
2024-04-02 12:00:00
0.546
0.5527
0.534
0.5414
5,657,074.6
2024-04-02 23:59:59.999
3,075,139.73627
15,516
2,786,568.1
1,515,452.69167
0
2024-04-03 00:00:00
0.5414
0.5556
0.5217
0.5458
5,978,194.8
2024-04-03 11:59:59.999
3,255,020.21502
17,678
2,766,479.4
1,506,649.58809
0
2024-04-03 12:00:00
0.5458
0.5511
0.5238
0.5362
4,101,798.4
2024-04-03 23:59:59.999
2,204,670.22983
14,446
1,816,928.5
977,234.77598
0
2024-04-04 00:00:00
0.5358
0.5471
0.5226
0.5429
3,227,149.4
2024-04-04 11:59:59.999
1,735,564.14221
10,750
1,435,754.1
771,362.1893
0
2024-04-04 12:00:00
0.5427
0.5591
0.5382
0.5494
3,803,290.5
2024-04-04 23:59:59.999
2,091,488.10004
12,669
1,685,575
926,323.65792
0
2024-04-05 00:00:00
0.5491
0.5512
0.5229
0.5236
3,104,337.2
2024-04-05 11:59:59.999
1,661,804.55689
12,179
1,591,264.3
852,067.84546
0
2024-04-05 12:00:00
0.5232
0.55
0.5162
0.5411
2,881,121.8
2024-04-05 23:59:59.999
1,541,633.96929
10,045
1,294,752.6
694,507.27938
0
2024-04-06 00:00:00
0.5411
0.5492
0.5383
0.5393
2,054,130.7
2024-04-06 11:59:59.999
1,117,648.51336
5,905
938,051.5
510,207.85922
0
2024-04-06 12:00:00
0.5392
0.5485
0.5352
0.5446
1,449,749.5
2024-04-06 23:59:59.999
786,489.89951
5,190
776,637.7
421,387.72447
0
2024-04-07 00:00:00
0.5445
0.5725
0.5433
0.5699
6,488,672.8
2024-04-07 11:59:59.999
3,644,244.65296
17,684
3,821,476.5
2,144,638.18673
0
2024-04-07 12:00:00
0.5699
0.5727
0.5626
0.567
2,524,603.7
2024-04-07 23:59:59.999
1,434,372.59228
8,844
1,174,992.6
667,731.72555
0