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
2024-12-14 00:00:00
0.5095
0.5168
0.4918
0.4926
7,586,162.1
2024-12-14 11:59:59.999
3,821,418.58807
21,127
3,599,431.3
1,815,127.05299
0
2024-12-14 12:00:00
0.4925
0.4939
0.4681
0.4795
11,070,500.7
2024-12-14 23:59:59.999
5,304,934.20366
29,170
5,072,168.9
2,431,610.03299
0
2024-12-15 00:00:00
0.4796
0.4854
0.4631
0.4735
8,247,396.2
2024-12-15 11:59:59.999
3,912,132.57154
20,935
3,999,247.9
1,899,700.75476
0
2024-12-15 12:00:00
0.4736
0.5004
0.4722
0.4996
11,904,953.3
2024-12-15 23:59:59.999
5,802,258.88279
35,106
6,024,267.6
2,937,937.00314
0
2024-12-16 00:00:00
0.4995
0.5107
0.4776
0.4795
13,628,518.1
2024-12-16 11:59:59.999
6,733,688.39435
34,662
6,347,754.4
3,138,797.52398
0
2024-12-16 12:00:00
0.4795
0.5052
0.4784
0.4901
13,249,289.1
2024-12-16 23:59:59.999
6,532,612.62195
33,137
6,406,447.3
3,159,792.98503
0
2024-12-17 00:00:00
0.4901
0.4907
0.4714
0.4885
10,108,686.5
2024-12-17 11:59:59.999
4,861,466.71294
25,557
4,803,446.1
2,312,501.75043
0
2024-12-17 12:00:00
0.4887
0.4923
0.4629
0.4694
16,102,461.6
2024-12-17 23:59:59.999
7,679,649.31311
40,708
7,690,256.8
3,669,946.73837
0
2024-12-18 00:00:00
0.4696
0.4726
0.4505
0.4666
11,219,284.6
2024-12-18 11:59:59.999
5,170,730.40424
27,332
5,640,699.7
2,600,573.33396
0
2024-12-18 12:00:00
0.4665
0.468
0.4114
0.4215
24,834,165.6
2024-12-18 23:59:59.999
10,921,039.77385
67,280
12,124,503.5
5,330,981.36941
0
2024-12-19 00:00:00
0.4211
0.4301
0.3977
0.4259
15,676,935.7
2024-12-19 11:59:59.999
6,541,525.44302
37,276
7,859,602.3
3,282,147.28262
0
2024-12-19 12:00:00
0.4261
0.4274
0.3693
0.3832
33,977,771
2024-12-19 23:59:59.999
13,315,269.45347
62,351
17,209,628.4
6,745,217.68131
0
2024-12-20 00:00:00
0.3832
0.4003
0.3349
0.3363
27,954,660.1
2024-12-20 11:59:59.999
10,238,459.24425
53,732
13,752,840.6
5,043,315.37727
0
2024-12-20 12:00:00
0.3363
0.3998
0.3358
0.397
19,858,047.9
2024-12-20 23:59:59.999
7,427,730.61831
36,720
9,877,835
3,692,819.54423
0
2024-12-21 00:00:00
0.3972
0.4212
0.3948
0.408
10,247,577.8
2024-12-21 11:59:59.999
4,176,123.21869
21,443
5,395,574.9
2,198,188.37495
0
2024-12-21 12:00:00
0.4081
0.4081
0.3726
0.3797
14,898,370.9
2024-12-21 23:59:59.999
5,737,918.91481
27,869
7,029,108
2,710,147.27733
0
2024-12-22 00:00:00
0.3799
0.3897
0.3718
0.3853
8,816,131.8
2024-12-22 11:59:59.999
3,367,632.53071
15,424
4,573,046.3
1,747,545.69876
0
2024-12-22 12:00:00
0.3854
0.3936
0.3681
0.3801
12,991,610.2
2024-12-22 23:59:59.999
4,936,498.39303
20,694
6,264,490.7
2,381,635.63959
0
2024-12-23 00:00:00
0.3802
0.3956
0.3694
0.3837
12,938,249
2024-12-23 11:59:59.999
4,944,620.65591
23,426
6,423,585.9
2,456,911.04712
0
2024-12-23 12:00:00
0.3838
0.4095
0.3752
0.4029
12,164,858.8
2024-12-23 23:59:59.999
4,760,323.15527
23,111
6,199,710.8
2,428,069.86749
0
2024-12-24 00:00:00
0.403
0.4083
0.3936
0.406
6,155,542
2024-12-24 11:59:59.999
2,471,088.3801
12,088
3,254,181.9
1,306,727.68565
0
2024-12-24 12:00:00
0.4061
0.4241
0.4019
0.4175
8,262,345.5
2024-12-24 23:59:59.999
3,441,375.36501
16,843
4,309,135
1,794,794.27557
0
2024-12-25 00:00:00
0.4174
0.4224
0.4102
0.4111
5,521,318.7
2024-12-25 11:59:59.999
2,297,967.58807
10,916
2,653,383.4
1,104,368.79634
0
2024-12-25 12:00:00
0.4111
0.4234
0.4074
0.4163
6,878,649.6
2024-12-25 23:59:59.999
2,854,630.94863
15,030
3,869,812.6
1,607,471.38319
0
2024-12-26 00:00:00
0.4165
0.4211
0.3876
0.3925
9,665,610.2
2024-12-26 11:59:59.999
3,901,242.34408
17,356
4,470,038
1,803,715.99432
0
2024-12-26 12:00:00
0.3925
0.3958
0.3846
0.3917
5,488,349.4
2024-12-26 23:59:59.999
2,138,627.20934
9,880
2,906,824.5
1,133,692.24333
0
2024-12-27 00:00:00
0.3915
0.4092
0.3875
0.4071
7,461,467.3
2024-12-27 11:59:59.999
2,971,396.81256
15,128
3,692,858.3
1,472,574.97532
0
2024-12-27 12:00:00
0.4077
0.4084
0.3869
0.3905
5,783,179.5
2024-12-27 23:59:59.999
2,282,740.82984
13,843
3,064,753.2
1,209,613.02389
0
2024-12-28 00:00:00
0.3906
0.4009
0.3897
0.3989
3,265,786.9
2024-12-28 11:59:59.999
1,293,427.11074
9,245
1,699,279.2
673,485.48115
0
2024-12-28 12:00:00
0.3989
0.4139
0.3954
0.4135
7,213,892.2
2024-12-28 23:59:59.999
2,933,642.66148
14,412
3,914,709.8
1,592,442.40604
0
2024-12-29 00:00:00
0.4135
0.4137
0.4005
0.4007
3,339,181.2
2024-12-29 11:59:59.999
1,356,583.11454
7,436
1,404,217
570,770.37009
0
2024-12-29 12:00:00
0.4006
0.4053
0.3876
0.3927
4,504,187.7
2024-12-29 23:59:59.999
1,781,193.74439
10,281
2,128,898.8
841,656.63753
0
2024-12-30 00:00:00
0.3927
0.4061
0.3903
0.3978
4,958,176.3
2024-12-30 11:59:59.999
1,982,789.88619
11,205
2,382,464.1
953,160.92493
0
2024-12-30 12:00:00
0.3976
0.4039
0.3804
0.3927
8,626,056.7
2024-12-30 23:59:59.999
3,367,195.73667
18,255
4,256,616.9
1,660,228.84791
0
2024-12-31 00:00:00
0.3928
0.3939
0.3806
0.3903
3,903,615.7
2024-12-31 11:59:59.999
1,509,839.42305
9,079
1,927,242.2
745,063.11915
0
2024-12-31 12:00:00
0.3906
0.3993
0.3816
0.3834
5,178,068.9
2024-12-31 23:59:59.999
2,019,815.1883
11,722
2,648,582.7
1,032,940.0371
0
2025-01-01 00:00:00
0.3833
0.3881
0.3741
0.3794
3,778,912
2025-01-01 11:59:59.999
1,438,009.82566
7,670
1,926,076.3
733,409.58946
0
2025-01-01 12:00:00
0.3792
0.3944
0.3773
0.3925
4,779,497.3
2025-01-01 23:59:59.999
1,847,013.58757
11,291
2,359,105.6
912,751.89734
0
2025-01-02 00:00:00
0.3927
0.4074
0.3919
0.4058
6,781,801.4
2025-01-02 11:59:59.999
2,717,618.12924
20,680
3,489,066.6
1,398,285.82781
0
2025-01-02 12:00:00
0.4059
0.4116
0.3968
0.4022
5,988,394.3
2025-01-02 23:59:59.999
2,421,630.23789
15,140
2,903,532.5
1,175,060.19231
0
2025-01-03 00:00:00
0.4021
0.4107
0.3953
0.4103
4,437,737
2025-01-03 11:59:59.999
1,780,872.39425
8,773
2,354,998.7
944,738.92526
0
2025-01-03 12:00:00
0.4104
0.4276
0.4092
0.4231
8,101,117.8
2025-01-03 23:59:59.999
3,401,344.09965
18,070
4,505,038.9
1,891,918.70247
0
2025-01-04 00:00:00
0.4233
0.4261
0.417
0.4214
7,448,865.8
2025-01-04 11:59:59.999
3,137,173.46069
16,269
3,966,319.6
1,670,363.07506
0
2025-01-04 12:00:00
0.4213
0.4308
0.4173
0.4256
7,370,470.7
2025-01-04 23:59:59.999
3,131,310.45434
21,249
4,227,343.5
1,796,805.54254
0
2025-01-05 00:00:00
0.4259
0.4284
0.4203
0.4247
5,002,320
2025-01-05 11:59:59.999
2,119,178.43689
13,143
2,516,534.5
1,066,125.3405
0
2025-01-05 12:00:00
0.4246
0.436
0.417
0.4305
5,647,182.5
2025-01-05 23:59:59.999
2,412,949.7899
15,801
3,142,671.8
1,343,464.52682
0
2025-01-06 00:00:00
0.4307
0.4358
0.4223
0.433
6,540,416.7
2025-01-06 11:59:59.999
2,819,808.95112
17,586
3,200,710.8
1,379,808.21006
0
2025-01-06 12:00:00
0.433
0.4444
0.4281
0.4367
6,077,093.2
2025-01-06 23:59:59.999
2,651,833.99544
16,567
3,118,871.7
1,360,596.68349
0
2025-01-07 00:00:00
0.4368
0.4379
0.4232
0.4262
4,324,657.4
2025-01-07 11:59:59.999
1,862,884.42771
14,122
2,071,799.7
891,961.71888
0
2025-01-07 12:00:00
0.4267
0.4305
0.3893
0.391
14,489,662.3
2025-01-07 23:59:59.999
5,918,636.02824
35,943
7,219,743.6
2,949,569.53916
0
2025-01-08 00:00:00
0.3911
0.396
0.3755
0.3787
7,248,476.8
2025-01-08 11:59:59.999
2,790,049.02776
13,693
3,733,509.1
1,437,137.44368
0
2025-01-08 12:00:00
0.3786
0.3865
0.3633
0.3825
11,551,989.6
2025-01-08 23:59:59.999
4,343,407.09729
20,554
5,711,700.3
2,147,976.53005
0
2025-01-09 00:00:00
0.3825
0.3931
0.3751
0.3892
9,395,039.1
2025-01-09 11:59:59.999
3,622,372.03512
16,348
5,143,144
1,984,440.71618
0
2025-01-09 12:00:00
0.389
0.3915
0.3734
0.3868
10,839,620.1
2025-01-09 23:59:59.999
4,134,720.02304
19,578
5,406,611.7
2,063,453.33652
0
2025-01-10 00:00:00
0.3868
0.3903
0.379
0.3886
5,200,638.5
2025-01-10 11:59:59.999
2,003,765.31622
9,992
2,707,052.2
1,043,019.84447
0
2025-01-10 12:00:00
0.3885
0.3937
0.3765
0.3917
9,560,496.1
2025-01-10 23:59:59.999
3,681,572.17715
22,039
4,760,072.4
1,834,157.78751
0
2025-01-11 00:00:00
0.3919
0.3969
0.384
0.3864
4,104,426
2025-01-11 11:59:59.999
1,599,811.58391
10,057
2,079,861.1
810,590.48458
0
2025-01-11 12:00:00
0.3863
0.3922
0.3803
0.3858
3,290,416.6
2025-01-11 23:59:59.999
1,267,515.56974
9,546
1,622,405.2
625,257.00281
0
2025-01-12 00:00:00
0.3858
0.3925
0.3784
0.3835
3,244,505.3
2025-01-12 11:59:59.999
1,251,451.29091
8,386
1,657,813.5
639,817.64024
0
2025-01-12 12:00:00
0.3831
0.3862
0.373
0.3783
3,318,396
2025-01-12 23:59:59.999
1,264,190.33869
7,117
1,780,765.6
678,637.39063
0
2025-01-13 00:00:00
0.3784
0.3867
0.3453
0.3454
8,533,160.2
2025-01-13 11:59:59.999
3,114,513.95204
16,148
4,336,011.1
1,583,825.93106
0
2025-01-13 12:00:00
0.3454
0.3668
0.3394
0.3636
9,759,132.9
2025-01-13 23:59:59.999
3,439,690.54448
19,888
4,832,318.5
1,704,515.80488
0
2025-01-14 00:00:00
0.3636
0.3709
0.3572
0.3687
4,454,719.2
2025-01-14 11:59:59.999
1,617,218.54824
10,138
2,383,247.6
865,353.14346
0
2025-01-14 12:00:00
0.3691
0.3763
0.3646
0.3748
5,095,460.1
2025-01-14 23:59:59.999
1,885,254.90946
11,661
2,558,752.5
946,263.81694
0
2025-01-15 00:00:00
0.3747
0.3767
0.3617
0.3644
3,889,149.2
2025-01-15 11:59:59.999
1,441,373.7626
10,864
2,013,994.7
746,223.88732
0
2025-01-15 12:00:00
0.3645
0.3911
0.3624
0.3906
8,433,337
2025-01-15 23:59:59.999
3,208,639.13914
22,138
4,566,561.3
1,738,633.95489
0
2025-01-16 00:00:00
0.3907
0.3916
0.3761
0.3854
5,163,424.9
2025-01-16 11:59:59.999
1,978,133.34947
15,215
2,700,819.6
1,034,702.72488
0
2025-01-16 12:00:00
0.3853
0.3907
0.3726
0.3809
9,417,671.7
2025-01-16 23:59:59.999
3,607,387.55026
25,635
4,410,007.9
1,688,866.18438
0
2025-01-17 00:00:00
0.381
0.3967
0.3809
0.3945
7,920,513.7
2025-01-17 11:59:59.999
3,087,445.06913
17,401
3,940,661.9
1,536,613.99134
0
2025-01-17 12:00:00
0.3942
0.4021
0.3917
0.3979
5,510,351.7
2025-01-17 23:59:59.999
2,184,951.03681
11,462
3,003,385.6
1,190,949.35853
0
2025-01-18 00:00:00
0.3979
0.4021
0.3691
0.3771
8,257,532
2025-01-18 11:59:59.999
3,153,423.67778
19,331
3,835,802.5
1,466,056.39741
0
2025-01-18 12:00:00
0.3771
0.3784
0.365
0.3726
6,256,325.7
2025-01-18 23:59:59.999
2,318,073.50391
14,025
2,818,397.6
1,044,552.94583
0
2025-01-19 00:00:00
0.3726
0.38
0.34
0.3418
10,442,743.4
2025-01-19 11:59:59.999
3,732,207.33434
23,111
4,576,268.4
1,640,253.24468
0
2025-01-19 12:00:00
0.342
0.3701
0.3291
0.3361
22,819,878.7
2025-01-19 23:59:59.999
7,975,529.42301
56,442
10,586,011.9
3,701,750.60359
0
2025-01-20 00:00:00
0.3362
0.3657
0.3247
0.3539
21,306,662.4
2025-01-20 11:59:59.999
7,364,022.28813
55,615
10,221,816.3
3,532,184.13501
0
2025-01-20 12:00:00
0.3539
0.354
0.3277
0.3395
14,257,017.9
2025-01-20 23:59:59.999
4,865,016.90685
43,659
7,103,655.4
2,424,353.60023
0
2025-01-21 00:00:00
0.3397
0.3465
0.3284
0.3457
6,536,737
2025-01-21 11:59:59.999
2,195,986.04798
17,509
3,028,937.6
1,018,485.59541
0
2025-01-21 12:00:00
0.3457
0.3579
0.3402
0.3473
8,605,416.6
2025-01-21 23:59:59.999
3,004,806.29348
19,843
4,471,165.1
1,561,697.23261
0
2025-01-22 00:00:00
0.3473
0.3499
0.3369
0.3431
6,128,257.8
2025-01-22 11:59:59.999
2,099,171.06798
14,557
1,974,811.8
676,918.79549
0
2025-01-22 12:00:00
0.3433
0.3447
0.3258
0.3274
7,808,283.8
2025-01-22 23:59:59.999
2,613,396.45272
19,457
2,353,083.6
788,445.15138
0
2025-01-23 00:00:00
0.3276
0.328
0.313
0.3137
7,510,774.9
2025-01-23 11:59:59.999
2,402,665.17782
17,249
2,038,822.6
652,646.15688
0
2025-01-23 12:00:00
0.3138
0.3262
0.3094
0.3171
10,226,980.5
2025-01-23 23:59:59.999
3,241,878.18109
25,344
4,004,987.6
1,271,009.14417
0
2025-01-24 00:00:00
0.3173
0.3205
0.3064
0.3184
7,813,996.4
2025-01-24 11:59:59.999
2,459,979.07408
14,819
3,230,933.2
1,017,186.72723
0
2025-01-24 12:00:00
0.3183
0.3205
0.3044
0.3059
8,133,088.4
2025-01-24 23:59:59.999
2,547,810.71825
16,325
3,306,257
1,037,428.24318
0
2025-01-25 00:00:00
0.306
0.3126
0.3015
0.3076
5,937,424.3
2025-01-25 11:59:59.999
1,822,189.90877
13,712
2,451,299.9
753,216.91405
0
2025-01-25 12:00:00
0.3077
0.3159
0.3054
0.3124
3,125,487.3
2025-01-25 23:59:59.999
972,750.67872
7,354
1,527,702.8
475,877.7708
0
2025-01-26 00:00:00
0.3126
0.3236
0.3112
0.3232
3,194,174.6
2025-01-26 11:59:59.999
1,020,013.66801
7,359
1,914,914
612,027.84381
0
2025-01-26 12:00:00
0.3231
0.3279
0.3108
0.3109
5,510,454.7
2025-01-26 23:59:59.999
1,768,787.93932
11,997
2,551,254.7
819,721.84911
0
2025-01-27 00:00:00
0.3109
0.3138
0.284
0.2905
11,694,586.4
2025-01-27 11:59:59.999
3,479,412.96933
26,040
4,897,840.8
1,458,082.79182
0
2025-01-27 12:00:00
0.2906
0.3112
0.2897
0.307
7,451,347.7
2025-01-27 23:59:59.999
2,244,994.56091
14,248
4,229,227.4
1,275,546.87555
0
2025-01-28 00:00:00
0.3068
0.3101
0.3018
0.3048
2,847,165.4
2025-01-28 11:59:59.999
873,235.62074
7,925
1,159,449.9
355,170.98369
0
2025-01-28 12:00:00
0.3048
0.3095
0.2925
0.296
4,502,481.3
2025-01-28 23:59:59.999
1,352,660.22715
9,137
2,114,137
635,829.70274
0
2025-01-29 00:00:00
0.2958
0.3065
0.2953
0.3012
2,571,356.1
2025-01-29 11:59:59.999
776,589.77196
5,670
1,318,708.7
398,139.15686
0
2025-01-29 12:00:00
0.3016
0.3091
0.2936
0.3003
7,079,373.7
2025-01-29 23:59:59.999
2,133,594.33114
14,146
3,581,807.5
1,080,700.09799
0
2025-01-30 00:00:00
0.3001
0.3088
0.2973
0.3086
2,799,067.2
2025-01-30 11:59:59.999
851,969.78413
6,136
1,467,901.4
447,283.74854
0
2025-01-30 12:00:00
0.3087
0.3172
0.3053
0.3126
4,359,945.9
2025-01-30 23:59:59.999
1,368,945.95628
8,785
2,330,128.5
732,271.6432
0
2025-01-31 00:00:00
0.3126
0.3169
0.3078
0.3163
2,317,630.6
2025-01-31 11:59:59.999
722,682.0488
6,284
1,154,432.4
359,718.35026
0
2025-01-31 12:00:00
0.3165
0.3258
0.3078
0.3106
7,386,042.2
2025-01-31 23:59:59.999
2,335,070.88884
13,594
3,517,092.4
1,113,566.81015
0
2025-02-01 00:00:00
0.3107
0.3152
0.3045
0.3091
2,609,836.5
2025-02-01 11:59:59.999
809,085.10042
6,296
1,253,249.6
388,343.31924
0
2025-02-01 12:00:00
0.3088
0.313
0.2919
0.2948
4,833,804.5
2025-02-01 23:59:59.999
1,464,359.82768
9,501
2,044,545.2
619,822.99409
0