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
2024-09-05 00:00:00
0.2773
0.2834
0.257
0.2584
35,202,526.3
2024-09-05 11:59:59.999
9,501,010.42177
45,789
16,657,848.9
4,501,466.53746
0
2024-09-05 12:00:00
0.2584
0.2644
0.2509
0.2547
17,595,844
2024-09-05 23:59:59.999
4,512,524.12542
18,130
8,774,814.4
2,251,276.06479
0
2024-09-06 00:00:00
0.2547
0.2617
0.2465
0.2533
17,116,528
2024-09-06 11:59:59.999
4,350,008.94745
19,370
8,100,739.1
2,059,044.67907
0
2024-09-06 12:00:00
0.2532
0.2589
0.2423
0.2577
25,434,986.8
2024-09-06 23:59:59.999
6,394,838.50167
34,849
11,303,169.4
2,848,741.80473
0
2024-09-07 00:00:00
0.2577
0.2633
0.2516
0.2598
12,274,830.4
2024-09-07 11:59:59.999
3,163,076.06761
16,016
6,164,703.5
1,588,872.17688
0
2024-09-07 12:00:00
0.2598
0.2617
0.2488
0.251
10,141,013.9
2024-09-07 23:59:59.999
2,591,606.53441
13,800
4,209,929.8
1,075,810.81381
0
2024-09-08 00:00:00
0.2509
0.2534
0.2478
0.2488
9,688,166.7
2024-09-08 11:59:59.999
2,425,557.16765
12,804
4,472,516
1,120,226.2648
0
2024-09-08 12:00:00
0.2488
0.2546
0.2454
0.251
7,768,065.8
2024-09-08 23:59:59.999
1,934,744.11406
11,314
3,674,211.3
915,117.82237
0
2024-09-09 00:00:00
0.251
0.2551
0.2457
0.2535
7,462,743.6
2024-09-09 11:59:59.999
1,870,863.04093
11,358
3,696,810.1
927,283.70828
0
2024-09-09 12:00:00
0.2535
0.2666
0.2515
0.2629
14,702,598
2024-09-09 23:59:59.999
3,804,549.76134
19,016
7,901,143
2,043,855.81635
0
2024-09-10 00:00:00
0.2631
0.2634
0.257
0.2604
6,594,199.5
2024-09-10 11:59:59.999
1,717,939.67231
9,725
3,148,114.9
820,136.63125
0
2024-09-10 12:00:00
0.2603
0.2639
0.2556
0.26
6,990,681.2
2024-09-10 23:59:59.999
1,817,926.25278
12,346
3,143,120.8
817,661.21168
0
2024-09-11 00:00:00
0.2601
0.2604
0.2433
0.2454
8,294,248.3
2024-09-11 11:59:59.999
2,064,955.14948
11,318
3,945,512.1
981,381.03695
0
2024-09-11 12:00:00
0.2453
0.2505
0.24
0.2475
9,018,811.6
2024-09-11 23:59:59.999
2,214,102.53631
11,542
4,585,118.3
1,125,792.71611
0
2024-09-12 00:00:00
0.2474
0.253
0.2464
0.2512
6,792,653.6
2024-09-12 11:59:59.999
1,699,509.26621
9,754
2,960,204.4
740,690.27068
0
2024-09-12 12:00:00
0.2513
0.2574
0.2478
0.2572
7,397,862.8
2024-09-12 23:59:59.999
1,865,998.25108
9,564
3,733,398.6
942,505.57841
0
2024-09-13 00:00:00
0.257
0.2729
0.2567
0.2616
19,963,677.4
2024-09-13 11:59:59.999
5,274,190.16831
26,089
9,904,621.3
2,617,043.18264
0
2024-09-13 12:00:00
0.2618
0.27
0.2571
0.2671
11,402,427.7
2024-09-13 23:59:59.999
3,014,899.12403
15,100
5,554,498.2
1,469,664.43671
0
2024-09-14 00:00:00
0.267
0.2687
0.26
0.2608
4,529,483.8
2024-09-14 11:59:59.999
1,200,101.59224
6,868
1,745,627.5
462,868.0657
0
2024-09-14 12:00:00
0.2608
0.2654
0.2601
0.2621
3,509,537.2
2024-09-14 23:59:59.999
921,319.55887
5,206
1,618,468.3
425,023.66826
0
2024-09-15 00:00:00
0.262
0.2624
0.2557
0.2567
3,219,051.4
2024-09-15 11:59:59.999
835,665.53868
5,455
1,511,409.9
392,309.40946
0
2024-09-15 12:00:00
0.2565
0.2593
0.2429
0.2456
8,543,764.6
2024-09-15 23:59:59.999
2,139,711.64365
12,860
4,011,205.8
1,004,125.40138
0
2024-09-16 00:00:00
0.2455
0.2455
0.2343
0.239
16,383,519.4
2024-09-16 11:59:59.999
3,905,810.83342
17,861
8,019,992.8
1,913,421.43687
0
2024-09-16 12:00:00
0.2388
0.2392
0.2322
0.2359
10,866,665.6
2024-09-16 23:59:59.999
2,552,788.49284
12,192
5,988,465.7
1,406,846.2115
0
2024-09-17 00:00:00
0.2358
0.2419
0.2335
0.2411
3,778,945.3
2024-09-17 11:59:59.999
902,938.28374
4,867
2,004,936.2
479,892.23478
0
2024-09-17 12:00:00
0.241
0.2467
0.2383
0.2397
10,418,968.3
2024-09-17 23:59:59.999
2,533,997.43414
10,294
4,922,787.1
1,198,456.9264
0
2024-09-18 00:00:00
0.24
0.2453
0.2365
0.2402
8,310,901.9
2024-09-18 11:59:59.999
2,007,561.50742
9,822
4,189,131.5
1,013,084.08373
0
2024-09-18 12:00:00
0.2401
0.2534
0.2338
0.2532
9,307,207.6
2024-09-18 23:59:59.999
2,256,686.58079
11,685
4,914,972.6
1,192,542.1199
0
2024-09-19 00:00:00
0.2533
0.2691
0.2533
0.266
12,351,102.6
2024-09-19 11:59:59.999
3,225,366.03261
16,651
6,308,764.2
1,647,595.22267
0
2024-09-19 12:00:00
0.266
0.2739
0.2633
0.2698
15,647,403.2
2024-09-19 23:59:59.999
4,218,906.3966
20,314
8,136,283.6
2,194,176.51377
0
2024-09-20 00:00:00
0.2699
0.2821
0.2603
0.2727
17,641,249.8
2024-09-20 11:59:59.999
4,826,453.85717
21,736
8,398,649.1
2,303,164.52449
0
2024-09-20 12:00:00
0.2726
0.279
0.268
0.2787
6,560,507.3
2024-09-20 23:59:59.999
1,787,238.11601
7,683
3,381,668.3
922,175.57913
0
2024-09-21 00:00:00
0.2787
0.2807
0.2715
0.2802
5,139,732.3
2024-09-21 11:59:59.999
1,423,792.19539
6,938
2,700,610.5
748,721.46379
0
2024-09-21 12:00:00
0.2802
0.2907
0.2799
0.2896
6,904,178.9
2024-09-21 23:59:59.999
1,968,874.85472
10,068
3,288,141.1
937,399.63218
0
2024-09-22 00:00:00
0.2896
0.2902
0.272
0.2759
10,053,916.9
2024-09-22 11:59:59.999
2,818,178.86601
12,786
4,905,262.2
1,372,865.86923
0
2024-09-22 12:00:00
0.2758
0.2784
0.2685
0.276
6,258,862.6
2024-09-22 23:59:59.999
1,714,677.60972
8,626
3,017,491.7
826,832.57647
0
2024-09-23 00:00:00
0.2762
0.2848
0.2702
0.2779
5,930,883.3
2024-09-23 11:59:59.999
1,657,200.39861
9,916
2,812,826.7
785,600.0152
0
2024-09-23 12:00:00
0.2779
0.2846
0.2767
0.2831
5,536,967.2
2024-09-23 23:59:59.999
1,558,498.37471
7,397
2,927,592.1
823,933.93859
0
2024-09-24 00:00:00
0.2833
0.29
0.2764
0.2881
7,994,877.6
2024-09-24 11:59:59.999
2,261,134.30779
12,124
4,146,702.6
1,173,471.90318
0
2024-09-24 12:00:00
0.2883
0.2958
0.2779
0.2924
7,697,333.7
2024-09-24 23:59:59.999
2,203,954.66221
11,875
4,168,097.3
1,193,851.39155
0
2024-09-25 00:00:00
0.2925
0.3074
0.291
0.2959
15,113,999.4
2024-09-25 11:59:59.999
4,525,439.25374
25,385
8,447,914.9
2,534,510.04976
0
2024-09-25 12:00:00
0.2959
0.2986
0.2921
0.294
5,465,823.3
2024-09-25 23:59:59.999
1,611,679.18367
8,242
2,777,047.3
818,768.99316
0
2024-09-26 00:00:00
0.2941
0.3027
0.2876
0.2993
8,387,751.2
2024-09-26 11:59:59.999
2,475,196.03547
12,943
3,944,227.3
1,164,270.11802
0
2024-09-26 12:00:00
0.2994
0.3068
0.2977
0.3029
7,183,927.1
2024-09-26 23:59:59.999
2,169,429.57169
11,560
3,602,598
1,087,524.53246
0
2024-09-27 00:00:00
0.303
0.3131
0.3006
0.3075
6,795,965.9
2024-09-27 11:59:59.999
2,092,041.70814
12,378
3,413,103.3
1,051,252.5578
0
2024-09-27 12:00:00
0.3075
0.3149
0.3055
0.3109
6,748,951.9
2024-09-27 23:59:59.999
2,096,595.2518
10,966
3,957,923.6
1,230,987.91884
0
2024-09-28 00:00:00
0.3108
0.3204
0.2944
0.3009
7,849,933.4
2024-09-28 11:59:59.999
2,418,255.3441
14,259
3,937,990.6
1,213,949.31871
0
2024-09-28 12:00:00
0.301
0.3029
0.2954
0.3021
5,257,428.1
2024-09-28 23:59:59.999
1,574,181.9007
7,767
2,483,965.9
744,902.88996
0
2024-09-29 00:00:00
0.3021
0.3032
0.2909
0.2932
3,972,870.8
2024-09-29 11:59:59.999
1,175,854.54618
7,250
1,858,362.8
550,162.07806
0
2024-09-29 12:00:00
0.2932
0.3079
0.2883
0.2977
10,295,359.6
2024-09-29 23:59:59.999
3,052,569.63323
16,467
4,476,966.9
1,329,234.27724
0
2024-09-30 00:00:00
0.2978
0.2994
0.2841
0.2889
6,955,161
2024-09-30 11:59:59.999
2,025,744.86382
13,631
3,408,750.6
992,997.48422
0
2024-09-30 12:00:00
0.2888
0.2914
0.2758
0.2781
6,179,479.4
2024-09-30 23:59:59.999
1,762,696.03724
10,834
3,330,273.3
951,934.46438
0
2024-10-01 00:00:00
0.278
0.2901
0.2755
0.2858
4,448,979.8
2024-10-01 11:59:59.999
1,272,495.02063
7,849
1,917,461.5
548,055.90963
0
2024-10-01 12:00:00
0.2858
0.2877
0.2474
0.2564
17,537,923.8
2024-10-01 23:59:59.999
4,607,159.46568
34,746
8,826,662.5
2,322,615.48891
0
2024-10-02 00:00:00
0.2563
0.2659
0.2547
0.2586
6,140,113.3
2024-10-02 11:59:59.999
1,600,094.06192
14,169
3,267,230.7
852,120.30011
0
2024-10-02 12:00:00
0.2588
0.2613
0.2457
0.2513
6,704,167.3
2024-10-02 23:59:59.999
1,697,432.1817
15,147
2,992,472.2
760,700.3212
0
2024-10-03 00:00:00
0.2513
0.2566
0.2427
0.2476
6,548,531.8
2024-10-03 11:59:59.999
1,636,172.42677
13,226
3,170,485.4
791,735.25956
0
2024-10-03 12:00:00
0.2474
0.249
0.2388
0.2467
5,573,335.4
2024-10-03 23:59:59.999
1,356,939.22821
13,161
2,794,246.4
680,627.91467
0
2024-10-04 00:00:00
0.2466
0.2545
0.2443
0.2522
3,451,100.5
2024-10-04 11:59:59.999
863,175.33659
7,952
1,766,864.4
442,356.24454
0
2024-10-04 12:00:00
0.2522
0.2594
0.2489
0.2576
4,026,019.8
2024-10-04 23:59:59.999
1,027,056.97393
8,703
1,994,664.8
508,993.6992
0
2024-10-05 00:00:00
0.2576
0.261
0.2553
0.2582
2,579,669.9
2024-10-05 11:59:59.999
667,077.7704
4,177
1,107,115.8
286,483.43321
0
2024-10-05 12:00:00
0.2582
0.2597
0.2516
0.2569
3,136,652.3
2024-10-05 23:59:59.999
802,987.53878
4,366
1,564,300.7
400,671.10813
0
2024-10-06 00:00:00
0.2568
0.2617
0.2558
0.2604
2,803,032.4
2024-10-06 11:59:59.999
726,449.63329
5,510
1,563,506.1
405,323.76006
0
2024-10-06 12:00:00
0.2604
0.2633
0.2585
0.2629
2,780,010.3
2024-10-06 23:59:59.999
725,489.14506
6,268
1,475,402.4
385,217.78992
0
2024-10-07 00:00:00
0.263
0.2686
0.2593
0.2652
6,085,777.8
2024-10-07 11:59:59.999
1,613,453.89701
10,605
2,920,288.9
773,844.79402
0
2024-10-07 12:00:00
0.2648
0.2704
0.2596
0.26
5,432,975.7
2024-10-07 23:59:59.999
1,441,075.29683
9,048
2,414,381.4
640,275.39148
0
2024-10-08 00:00:00
0.2601
0.2654
0.2576
0.2608
4,023,851.4
2024-10-08 11:59:59.999
1,050,986.75912
6,643
1,939,035.2
506,873.73737
0
2024-10-08 12:00:00
0.2608
0.262
0.2513
0.2531
5,408,449.6
2024-10-08 23:59:59.999
1,379,522.50248
8,777
2,630,008.9
671,043.10425
0
2024-10-09 00:00:00
0.2531
0.2566
0.2514
0.2534
3,301,208.7
2024-10-09 11:59:59.999
837,395.07019
5,831
1,746,049.8
442,951.50945
0
2024-10-09 12:00:00
0.2532
0.2543
0.2445
0.249
5,041,154
2024-10-09 23:59:59.999
1,257,689.7801
7,596
2,333,314.5
582,711.66126
0
2024-10-10 00:00:00
0.2488
0.2525
0.2451
0.2504
2,324,338.1
2024-10-10 11:59:59.999
579,408.51459
3,790
1,262,474.2
314,698.6042
0
2024-10-10 12:00:00
0.2504
0.2509
0.2401
0.2483
7,176,953
2024-10-10 23:59:59.999
1,766,184.43034
9,708
3,502,435
862,134.38801
0
2024-10-11 00:00:00
0.2483
0.255
0.2463
0.2541
2,536,357.6
2024-10-11 11:59:59.999
635,705.47558
4,389
1,325,763
332,678.08118
0
2024-10-11 12:00:00
0.2544
0.26
0.2534
0.2588
3,527,025.9
2024-10-11 23:59:59.999
906,418.18639
6,154
1,838,246.9
472,505.82281
0
2024-10-12 00:00:00
0.2588
0.2629
0.2564
0.261
2,663,612.4
2024-10-12 11:59:59.999
691,503.44583
4,574
1,414,121.7
367,405.31374
0
2024-10-12 12:00:00
0.2611
0.2635
0.2593
0.2599
1,978,948.1
2024-10-12 23:59:59.999
516,888.13395
3,172
1,037,816.1
271,282.13235
0
2024-10-13 00:00:00
0.2599
0.263
0.2551
0.2552
3,160,446.9
2024-10-13 11:59:59.999
820,491.25916
5,614
1,346,909
349,974.15594
0
2024-10-13 12:00:00
0.2552
0.2582
0.2509
0.2569
3,479,284.3
2024-10-13 23:59:59.999
885,690.43748
7,003
1,844,260.5
469,536.14661
0
2024-10-14 00:00:00
0.257
0.267
0.2539
0.2656
5,694,352.8
2024-10-14 11:59:59.999
1,495,995.82617
9,258
3,059,639.6
803,474.31024
0
2024-10-14 12:00:00
0.2656
0.2734
0.2653
0.2717
6,857,253
2024-10-14 23:59:59.999
1,851,261.85259
9,465
3,111,548.2
839,685.04256
0
2024-10-15 00:00:00
0.2718
0.2757
0.2644
0.2659
5,744,279
2024-10-15 11:59:59.999
1,558,987.14336
9,480
2,733,907.1
742,079.19066
0
2024-10-15 12:00:00
0.2655
0.2778
0.2579
0.2773
12,143,429.5
2024-10-15 23:59:59.999
3,259,944.27583
20,379
6,391,033.2
1,718,439.01706
0
2024-10-16 00:00:00
0.2772
0.2816
0.2674
0.2715
6,937,020.5
2024-10-16 11:59:59.999
1,891,541.33774
11,502
3,347,695.7
913,249.98728
0
2024-10-16 12:00:00
0.2715
0.2725
0.2651
0.2704
4,533,619.7
2024-10-16 23:59:59.999
1,219,585.62836
7,730
2,280,165
613,235.7633
0
2024-10-17 00:00:00
0.2703
0.2722
0.2602
0.2611
3,603,971.4
2024-10-17 11:59:59.999
960,144.91482
5,938
1,468,524.1
391,203.54322
0
2024-10-17 12:00:00
0.2609
0.2673
0.257
0.262
4,396,914.4
2024-10-17 23:59:59.999
1,153,581.46967
7,968
1,928,806.3
506,310.61691
0
2024-10-18 00:00:00
0.262
0.2676
0.2596
0.2661
2,408,788.1
2024-10-18 11:59:59.999
636,930.26574
5,007
1,307,950.5
345,892.86317
0
2024-10-18 12:00:00
0.2661
0.2714
0.2647
0.2706
4,226,767.9
2024-10-18 23:59:59.999
1,135,285.8391
7,069
2,164,600.7
581,716.0626
0
2024-10-19 00:00:00
0.2707
0.2762
0.2687
0.2691
3,394,231.6
2024-10-19 11:59:59.999
925,837.91583
7,466
1,558,188.6
424,691.59692
0
2024-10-19 12:00:00
0.2688
0.2737
0.2682
0.2724
1,587,894.4
2024-10-19 23:59:59.999
429,914.30222
3,760
722,206.1
195,554.31169
0
2024-10-20 00:00:00
0.2725
0.2785
0.2685
0.277
4,334,527.6
2024-10-20 11:59:59.999
1,188,365.21511
7,876
2,364,050.2
648,143.91594
0
2024-10-20 12:00:00
0.2769
0.2982
0.2754
0.2912
23,158,539.5
2024-10-20 23:59:59.999
6,672,517.51335
39,000
12,096,374.7
3,485,588.26127
0
2024-10-21 00:00:00
0.2913
0.2917
0.2807
0.2829
6,303,254.1
2024-10-21 11:59:59.999
1,802,554.7757
11,941
3,042,930.8
869,967.08716
0
2024-10-21 12:00:00
0.2828
0.2843
0.2741
0.2782
5,254,988.2
2024-10-21 23:59:59.999
1,465,129.34034
10,227
2,646,203.1
737,570.78325
0
2024-10-22 00:00:00
0.2782
0.2841
0.2728
0.275
4,916,044.7
2024-10-22 11:59:59.999
1,369,908.89031
11,249
2,292,437.3
639,855.62028
0
2024-10-22 12:00:00
0.275
0.2772
0.2696
0.2753
5,626,669.6
2024-10-22 23:59:59.999
1,538,312.39525
9,051
2,329,343.6
637,064.95047
0
2024-10-23 00:00:00
0.2754
0.2835
0.2639
0.2646
10,187,019.2
2024-10-23 11:59:59.999
2,794,255.11142
19,995
5,495,382.9
1,511,478.61831
0
2024-10-23 12:00:00
0.2646
0.2668
0.2557
0.2646
4,363,915.6
2024-10-23 23:59:59.999
1,145,033.30334
7,335
1,933,138.8
507,527.64128
0
2024-10-24 00:00:00
0.2646
0.2696
0.2627
0.2676
2,808,534.2
2024-10-24 11:59:59.999
748,924.66192
6,648
1,213,742.7
323,683.15575
0
2024-10-24 12:00:00
0.2677
0.2774
0.2674
0.2743
4,221,220.8
2024-10-24 23:59:59.999
1,150,122.62132
7,938
2,415,035.6
658,702.07506
0