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
2024-10-25 00:00:00
0.2745
0.2761
0.2652
0.2731
3,003,552.2
2024-10-25 11:59:59.999
812,353.42255
6,332
1,328,530.1
359,405.39033
0
2024-10-25 12:00:00
0.2732
0.2743
0.2395
0.2479
10,010,236.8
2024-10-25 23:59:59.999
2,569,853.37242
20,276
4,371,008.8
1,114,782.88306
0
2024-10-26 00:00:00
0.2478
0.2522
0.2431
0.2495
4,860,170.2
2024-10-26 11:59:59.999
1,210,092.19172
12,015
3,046,012.1
758,661.78829
0
2024-10-26 12:00:00
0.2496
0.252
0.2423
0.251
3,496,811
2024-10-26 23:59:59.999
863,469.18535
7,403
1,695,729.8
418,325.23061
0
2024-10-27 00:00:00
0.251
0.2568
0.2499
0.2518
2,500,871.7
2024-10-27 11:59:59.999
633,118.92928
5,109
984,577.7
249,422.91626
0
2024-10-27 12:00:00
0.2518
0.2606
0.2517
0.2573
4,425,971.3
2024-10-27 23:59:59.999
1,134,225.22949
8,762
2,565,630.2
657,658.95766
0
2024-10-28 00:00:00
0.2574
0.2611
0.2507
0.2595
5,915,527.4
2024-10-28 11:59:59.999
1,521,792.10956
9,538
2,258,328.4
580,238.72202
0
2024-10-28 12:00:00
0.2595
0.2613
0.2466
0.2592
5,774,265.1
2024-10-28 23:59:59.999
1,464,637.48353
13,701
2,347,888
597,220.72938
0
2024-10-29 00:00:00
0.2592
0.2647
0.2577
0.2647
4,011,506.5
2024-10-29 11:59:59.999
1,049,876.24276
7,871
2,195,427.8
574,371.50946
0
2024-10-29 12:00:00
0.2646
0.2684
0.259
0.2641
6,232,112.9
2024-10-29 23:59:59.999
1,642,479.23616
10,818
3,039,160
802,032.29699
0
2024-10-30 00:00:00
0.2642
0.2643
0.2576
0.2578
2,390,398.6
2024-10-30 11:59:59.999
625,175.98985
4,681
1,253,784.3
327,902.85794
0
2024-10-30 12:00:00
0.2578
0.2634
0.2523
0.2598
8,562,812.2
2024-10-30 23:59:59.999
2,218,572.40661
13,786
4,590,572.4
1,189,336.03311
0
2024-10-31 00:00:00
0.2598
0.2603
0.2522
0.2538
2,969,634
2024-10-31 11:59:59.999
759,936.31763
5,337
1,492,144.3
381,245.66086
0
2024-10-31 12:00:00
0.2535
0.2542
0.2436
0.246
4,240,058.5
2024-10-31 23:59:59.999
1,052,773.13242
7,899
1,922,184.6
476,953.26901
0
2024-11-01 00:00:00
0.2459
0.2473
0.2393
0.2446
3,219,190
2024-11-01 11:59:59.999
782,398.87522
6,138
1,279,554.6
310,934.01964
0
2024-11-01 12:00:00
0.2445
0.2506
0.2397
0.2438
2,989,451.5
2024-11-01 23:59:59.999
732,164.2233
6,137
1,665,651.1
407,542.89474
0
2024-11-02 00:00:00
0.2438
0.2478
0.2409
0.2434
1,411,604.4
2024-11-02 11:59:59.999
344,599.17987
3,247
748,431.6
182,765.36881
0
2024-11-02 12:00:00
0.2433
0.2438
0.2371
0.2404
1,428,512.9
2024-11-02 23:59:59.999
342,393.58324
3,134
597,884.1
143,341.33285
0
2024-11-03 00:00:00
0.2404
0.2409
0.2301
0.2311
3,206,036.6
2024-11-03 11:59:59.999
751,551.0083
7,050
1,401,228.1
328,433.64961
0
2024-11-03 12:00:00
0.2311
0.2326
0.2231
0.2311
5,370,071.4
2024-11-03 23:59:59.999
1,220,547.40223
10,995
2,363,810.4
538,115.82493
0
2024-11-04 00:00:00
0.231
0.2342
0.2277
0.2321
2,716,361.5
2024-11-04 11:59:59.999
627,408.1856
5,817
1,576,880.4
364,361.10741
0
2024-11-04 12:00:00
0.2321
0.2339
0.2227
0.2277
4,573,521.5
2024-11-04 23:59:59.999
1,044,162.27504
9,077
2,252,632.3
514,217.64681
0
2024-11-05 00:00:00
0.2277
0.2331
0.2271
0.2323
3,801,537.9
2024-11-05 11:59:59.999
874,164.11915
6,172
1,861,851.6
428,225.19803
0
2024-11-05 12:00:00
0.2324
0.2389
0.2315
0.2359
4,044,786.1
2024-11-05 23:59:59.999
952,563.55463
6,699
2,122,952.5
500,324.76254
0
2024-11-06 00:00:00
0.2358
0.2574
0.2358
0.2564
16,836,746.2
2024-11-06 11:59:59.999
4,202,551.51858
26,990
7,933,405.7
1,980,725.9978
0
2024-11-06 12:00:00
0.2564
0.2659
0.253
0.263
8,279,223.4
2024-11-06 23:59:59.999
2,137,818.72207
11,770
4,345,285.6
1,121,280.10121
0
2024-11-07 00:00:00
0.2634
0.2747
0.2581
0.2584
14,363,071
2024-11-07 11:59:59.999
3,820,554.67356
19,500
7,296,747.1
1,945,620.30217
0
2024-11-07 12:00:00
0.2584
0.2645
0.2567
0.2627
8,007,954.7
2024-11-07 23:59:59.999
2,093,977.06648
12,174
3,551,946.2
928,678.38995
0
2024-11-08 00:00:00
0.2629
0.2671
0.2581
0.2629
5,254,859.1
2024-11-08 11:59:59.999
1,377,546.95445
8,222
2,635,644.7
692,147.99732
0
2024-11-08 12:00:00
0.2629
0.2668
0.2582
0.2667
6,737,763.4
2024-11-08 23:59:59.999
1,775,566.83389
10,507
3,183,131.5
838,702.78235
0
2024-11-09 00:00:00
0.2667
0.2743
0.2623
0.2719
9,610,101.4
2024-11-09 11:59:59.999
2,590,465.28703
13,318
4,987,366.2
1,347,629.18388
0
2024-11-09 12:00:00
0.272
0.2769
0.2619
0.2763
7,171,683.6
2024-11-09 23:59:59.999
1,938,003.77236
13,369
3,764,179
1,017,575.37763
0
2024-11-10 00:00:00
0.2763
0.2953
0.2716
0.2945
13,003,253
2024-11-10 11:59:59.999
3,694,260.83446
22,053
6,441,533.3
1,831,501.28901
0
2024-11-10 12:00:00
0.2945
0.3
0.2719
0.2876
16,133,009.8
2024-11-10 23:59:59.999
4,664,975.60833
29,893
7,829,471.7
2,266,290.24624
0
2024-11-11 00:00:00
0.2877
0.3028
0.284
0.295
14,034,410.7
2024-11-11 11:59:59.999
4,111,930.93354
26,669
7,512,780.7
2,201,083.045
0
2024-11-11 12:00:00
0.2951
0.3082
0.2863
0.3076
16,655,634.2
2024-11-11 23:59:59.999
4,940,802.80282
31,971
8,522,130.3
2,528,584.05681
0
2024-11-12 00:00:00
0.3077
0.3194
0.283
0.2965
29,605,534
2024-11-12 11:59:59.999
9,028,353.20598
57,847
14,492,708.9
4,418,623.70938
0
2024-11-12 12:00:00
0.2964
0.3086
0.283
0.3039
17,040,932.2
2024-11-12 23:59:59.999
5,004,101.17967
37,473
8,515,542
2,502,090.61019
0
2024-11-13 00:00:00
0.3039
0.3083
0.2757
0.2812
12,264,008.6
2024-11-13 11:59:59.999
3,521,180.19806
28,096
5,859,200.7
1,684,678.14239
0
2024-11-13 12:00:00
0.2812
0.2991
0.2774
0.2893
17,967,469.2
2024-11-13 23:59:59.999
5,201,095.53944
42,799
8,842,945.2
2,559,580.51759
0
2024-11-14 00:00:00
0.2895
0.2958
0.2805
0.2848
6,871,780
2024-11-14 11:59:59.999
1,981,935.88116
18,231
3,284,319.7
947,194.64562
0
2024-11-14 12:00:00
0.2848
0.2862
0.2698
0.2742
8,353,990.3
2024-11-14 23:59:59.999
2,321,359.98906
20,829
4,187,170.3
1,163,740.81654
0
2024-11-15 00:00:00
0.2741
0.2809
0.2653
0.2805
5,082,269.3
2024-11-15 11:59:59.999
1,390,316.57812
14,845
2,567,096.2
702,001.64217
0
2024-11-15 12:00:00
0.2805
0.2884
0.272
0.2879
5,414,242.9
2024-11-15 23:59:59.999
1,521,364.85841
15,277
2,603,184.9
730,932.86918
0
2024-11-16 00:00:00
0.2879
0.3053
0.2861
0.3052
7,486,967.1
2024-11-16 11:59:59.999
2,211,580.59022
19,039
3,945,527.6
1,164,601.89397
0
2024-11-16 12:00:00
0.3053
0.3211
0.3006
0.317
14,403,375.7
2024-11-16 23:59:59.999
4,490,239.44413
32,120
7,431,204
2,319,139.96334
0
2024-11-17 00:00:00
0.3171
0.3193
0.3003
0.3029
10,452,471.9
2024-11-17 11:59:59.999
3,229,456.47655
27,013
4,954,501.3
1,532,098.50291
0
2024-11-17 12:00:00
0.3029
0.3105
0.294
0.3006
6,119,435.3
2024-11-17 23:59:59.999
1,848,568.47778
16,108
3,097,045.8
937,429.46244
0
2024-11-18 00:00:00
0.3004
0.3198
0.2981
0.3102
7,343,252.3
2024-11-18 11:59:59.999
2,297,318.80076
20,118
3,627,316.6
1,134,741.07723
0
2024-11-18 12:00:00
0.3102
0.3376
0.3073
0.3331
18,576,044.6
2024-11-18 23:59:59.999
6,072,990.75844
44,873
9,998,280.2
3,266,855.6034
0
2024-11-19 00:00:00
0.3332
0.3801
0.3332
0.3449
58,435,859.1
2024-11-19 11:59:59.999
20,658,381.83243
149,192
28,376,409.2
10,046,212.81752
0
2024-11-19 12:00:00
0.3448
0.351
0.3278
0.3372
14,409,178.4
2024-11-19 23:59:59.999
4,893,181.88445
38,950
6,923,591.7
2,354,325.09576
0
2024-11-20 00:00:00
0.3372
0.3372
0.3194
0.3264
9,592,725.5
2024-11-20 11:59:59.999
3,141,784.86983
21,616
3,907,529.4
1,281,726.7725
0
2024-11-20 12:00:00
0.3264
0.3325
0.313
0.3202
12,449,347.4
2024-11-20 23:59:59.999
4,024,706.09495
22,751
5,830,243.8
1,886,253.81617
0
2024-11-21 00:00:00
0.3203
0.3327
0.3102
0.3271
8,609,868.4
2024-11-21 11:59:59.999
2,787,693.08318
20,639
4,314,670.7
1,398,084.17615
0
2024-11-21 12:00:00
0.3271
0.3419
0.3263
0.3355
9,837,706.3
2024-11-21 23:59:59.999
3,304,166.73288
24,628
4,505,035.5
1,513,040.22673
0
2024-11-22 00:00:00
0.3355
0.3438
0.3294
0.3435
6,435,739.2
2024-11-22 11:59:59.999
2,183,160.71359
16,372
3,200,916.9
1,086,549.45629
0
2024-11-22 12:00:00
0.3434
0.3558
0.33
0.3558
11,282,155.6
2024-11-22 23:59:59.999
3,845,158.47316
30,949
5,788,036.7
1,974,776.17052
0
2024-11-23 00:00:00
0.3557
0.3668
0.3506
0.3656
14,971,389.9
2024-11-23 11:59:59.999
5,392,401.47112
33,629
7,326,959.6
2,639,137.03695
0
2024-11-23 12:00:00
0.3654
0.3829
0.3571
0.377
22,176,075.6
2024-11-23 23:59:59.999
8,257,530.18368
61,321
10,981,064.2
4,087,757.5541
0
2024-11-24 00:00:00
0.3768
0.4104
0.3738
0.3811
25,575,244.9
2024-11-24 11:59:59.999
10,104,879.77176
69,745
12,601,894
4,980,334.59341
0
2024-11-24 12:00:00
0.3811
0.3968
0.3607
0.3968
19,634,421
2024-11-24 23:59:59.999
7,395,809.07424
58,736
9,874,621.6
3,722,097.13427
0
2024-11-25 00:00:00
0.3967
0.4098
0.3756
0.4029
17,615,553.9
2024-11-25 11:59:59.999
6,927,389.15455
43,972
8,418,833
3,316,550.5758
0
2024-11-25 12:00:00
0.4029
0.4079
0.3751
0.3823
18,719,853.3
2024-11-25 23:59:59.999
7,366,856.2689
54,804
9,654,268.3
3,803,404.00128
0
2024-11-26 00:00:00
0.3825
0.4042
0.3595
0.3677
14,588,045.7
2024-11-26 11:59:59.999
5,602,253.51132
45,540
7,225,176.6
2,779,825.7506
0
2024-11-26 12:00:00
0.3675
0.3907
0.3607
0.3905
10,003,123
2024-11-26 23:59:59.999
3,739,521.24673
31,742
4,823,269.8
1,803,674.64329
0
2024-11-27 00:00:00
0.3906
0.3987
0.3805
0.3964
12,572,392.3
2024-11-27 11:59:59.999
4,910,699.73065
32,457
5,861,501.2
2,287,479.47855
0
2024-11-27 12:00:00
0.3965
0.435
0.3886
0.4294
22,205,155.8
2024-11-27 23:59:59.999
9,172,680.04808
53,749
11,964,592.4
4,944,732.12462
0
2024-11-28 00:00:00
0.4292
0.4292
0.4028
0.4097
9,293,229.2
2024-11-28 11:59:59.999
3,853,560.9061
24,358
4,186,042.2
1,735,938.26635
0
2024-11-28 12:00:00
0.41
0.4181
0.4012
0.4165
6,910,894.5
2024-11-28 23:59:59.999
2,835,185.94468
17,556
3,321,920.9
1,363,871.79325
0
2024-11-29 00:00:00
0.4166
0.4184
0.4021
0.4179
5,540,035.8
2024-11-29 11:59:59.999
2,269,919.74974
13,613
2,451,690.5
1,005,614.13863
0
2024-11-29 12:00:00
0.4179
0.4298
0.4126
0.4271
7,910,719.5
2024-11-29 23:59:59.999
3,330,392.48125
17,946
4,097,741.7
1,724,977.41037
0
2024-11-30 00:00:00
0.4271
0.4307
0.418
0.4291
9,828,308.7
2024-11-30 11:59:59.999
4,171,173.42327
22,890
4,547,078.6
1,930,765.43175
0
2024-11-30 12:00:00
0.4289
0.4525
0.4287
0.4428
15,111,578.5
2024-11-30 23:59:59.999
6,678,356.57803
36,457
7,538,466.2
3,331,861.42661
0
2024-12-01 00:00:00
0.4428
0.4437
0.426
0.4402
8,236,458.6
2024-12-01 11:59:59.999
3,584,325.182
22,560
4,077,143.7
1,774,990.17137
0
2024-12-01 12:00:00
0.4402
0.4555
0.4357
0.4447
12,536,911.7
2024-12-01 23:59:59.999
5,595,160.01643
31,109
6,281,081.4
2,805,042.68309
0
2024-12-02 00:00:00
0.4448
0.4681
0.4284
0.437
28,313,559.2
2024-12-02 11:59:59.999
12,703,070.58295
76,895
14,573,202.9
6,544,728.96052
0
2024-12-02 12:00:00
0.437
0.4929
0.435
0.4886
33,542,350.4
2024-12-02 23:59:59.999
15,756,487.23789
89,087
16,848,113
7,904,268.6681
0
2024-12-03 00:00:00
0.4887
0.5163
0.4759
0.4985
39,667,983.4
2024-12-03 11:59:59.999
19,696,302.62688
94,376
18,689,813.2
9,295,142.91355
0
2024-12-03 12:00:00
0.4984
0.5161
0.4501
0.5106
43,923,004.6
2024-12-03 23:59:59.999
21,203,463.53878
108,943
21,781,136.1
10,534,804.47155
0
2024-12-04 00:00:00
0.5107
0.5497
0.5068
0.5372
41,404,254.5
2024-12-04 11:59:59.999
22,011,037.46554
95,861
20,732,065.3
11,023,156.35919
0
2024-12-04 12:00:00
0.5372
0.55
0.4993
0.522
38,310,370.6
2024-12-04 23:59:59.999
20,055,009.20811
93,404
19,551,173.9
10,229,362.32587
0
2024-12-05 00:00:00
0.5221
0.5326
0.4907
0.5299
27,935,408.7
2024-12-05 11:59:59.999
14,400,869.1197
74,467
14,301,466.8
7,383,799.76562
0
2024-12-05 12:00:00
0.5299
0.5329
0.4943
0.5102
26,412,249.9
2024-12-05 23:59:59.999
13,794,085.82767
64,657
12,707,470.2
6,642,581.1382
0
2024-12-06 00:00:00
0.5103
0.5415
0.5053
0.5213
29,469,314.6
2024-12-06 11:59:59.999
15,597,217.71986
65,276
14,673,963.4
7,769,031.53707
0
2024-12-06 12:00:00
0.521
0.5764
0.5044
0.5469
39,500,747.8
2024-12-06 23:59:59.999
21,492,193.33542
105,117
18,749,068.5
10,192,679.88425
0
2024-12-07 00:00:00
0.5469
0.5767
0.5232
0.534
35,623,916.2
2024-12-07 11:59:59.999
19,523,311.8443
80,131
18,890,513.9
10,361,538.30727
0
2024-12-07 12:00:00
0.534
0.5395
0.5248
0.5335
9,477,992.9
2024-12-07 23:59:59.999
5,053,873.7187
24,373
4,718,430
2,516,003.70308
0
2024-12-08 00:00:00
0.5335
0.5404
0.5162
0.5283
11,162,384.6
2024-12-08 11:59:59.999
5,881,048.43268
28,116
5,003,184.3
2,638,018.22605
0
2024-12-08 12:00:00
0.5283
0.6328
0.5227
0.6263
60,862,632.9
2024-12-08 23:59:59.999
35,180,541.66731
160,713
32,766,499.7
18,971,195.50186
0
2024-12-09 00:00:00
0.6265
0.6279
0.5302
0.5325
62,702,138.7
2024-12-09 11:59:59.999
35,657,180.26421
139,901
27,996,156.7
15,931,231.94531
0
2024-12-09 12:00:00
0.5323
0.5606
0.4058
0.4751
68,536,771.7
2024-12-09 23:59:59.999
33,927,850.33412
175,673
34,787,860.9
17,214,157.99128
0
2024-12-10 00:00:00
0.475
0.479
0.4385
0.4585
42,537,361.5
2024-12-10 11:59:59.999
19,514,197.4749
81,222
20,223,514.2
9,280,080.3699
0
2024-12-10 12:00:00
0.4585
0.4594
0.4
0.4324
46,309,305.2
2024-12-10 23:59:59.999
19,841,996.11348
79,273
23,181,889.6
9,935,113.08234
0
2024-12-11 00:00:00
0.4325
0.4547
0.4125
0.4514
22,535,837.9
2024-12-11 11:59:59.999
9,782,113.07783
39,669
11,873,452.4
5,155,506.15851
0
2024-12-11 12:00:00
0.4511
0.4953
0.451
0.493
29,352,376
2024-12-11 23:59:59.999
13,947,623.42311
62,208
14,997,614
7,121,942.39776
0
2024-12-12 00:00:00
0.493
0.5287
0.4837
0.5036
33,890,749.7
2024-12-12 11:59:59.999
17,150,978.88926
74,931
17,062,351.7
8,640,381.74252
0
2024-12-12 12:00:00
0.5036
0.524
0.4965
0.5152
27,221,179.6
2024-12-12 23:59:59.999
13,837,353.05282
70,249
13,714,444.1
6,976,903.36024
0
2024-12-13 00:00:00
0.5154
0.5279
0.489
0.5022
22,712,287.6
2024-12-13 11:59:59.999
11,456,628.82876
52,843
10,549,195.2
5,327,276.50809
0
2024-12-13 12:00:00
0.5024
0.5141
0.4949
0.5095
18,367,728.4
2024-12-13 23:59:59.999
9,273,276.09929
41,126
8,994,292.5
4,545,112.77314
0