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
2021-05-24 00:00:00
2.3344
2.6622
2.29
2.6319
5,861,745.08
2021-05-24 11:59:59.999
14,644,655.495519
64,061
3,004,074.08
7,504,365.198019
0
2021-05-24 12:00:00
2.6321
3.0106
2.5431
2.9475
10,471,954.76
2021-05-24 23:59:59.999
29,174,561.384266
117,960
5,021,339.54
14,004,574.797393
0
2021-05-25 00:00:00
2.95
3.1002
2.5314
2.5472
7,114,646.73
2021-05-25 11:59:59.999
20,001,410.745003
76,152
3,386,276.46
9,541,602.867155
0
2021-05-25 12:00:00
2.5472
2.9041
2.5362
2.8913
4,352,374.3
2021-05-25 23:59:59.999
11,861,627.391261
52,084
2,221,443.78
6,055,740.548382
0
2021-05-26 00:00:00
2.8907
3.5
2.8314
3.3899
7,889,989.58
2021-05-26 11:59:59.999
25,528,815.718966
103,116
4,280,486.57
13,874,484.585456
0
2021-05-26 12:00:00
3.3956
3.499
3.0772
3.4259
6,747,859.18
2021-05-26 23:59:59.999
21,802,097.777108
85,654
3,228,815.05
10,437,165.79241
0
2021-05-27 00:00:00
3.4239
3.45
2.9685
3.2868
4,218,057.22
2021-05-27 11:59:59.999
13,303,016.896413
51,018
2,040,977.52
6,440,285.892338
0
2021-05-27 12:00:00
3.2847
3.4143
3.1814
3.2803
3,964,464.99
2021-05-27 23:59:59.999
13,121,342.132323
49,470
1,890,560.01
6,256,661.232924
0
2021-05-28 00:00:00
3.2836
3.3718
2.664
2.7032
7,302,208.69
2021-05-28 11:59:59.999
21,877,360.15016
76,601
3,568,563.72
10,670,005.41922
0
2021-05-28 12:00:00
2.6985
2.9982
2.6083
2.7571
5,462,752.51
2021-05-28 23:59:59.999
15,465,534.867773
73,997
2,468,179.2
6,978,931.972353
0
2021-05-29 00:00:00
2.7573
2.9816
2.6953
2.8108
3,843,562.49
2021-05-29 11:59:59.999
10,893,009.894295
52,619
1,785,572.28
5,061,826.764403
0
2021-05-29 12:00:00
2.805
2.8073
2.4408
2.5678
4,648,029.34
2021-05-29 23:59:59.999
12,027,745.200745
53,823
2,213,928.71
5,731,889.041191
0
2021-05-30 00:00:00
2.5698
2.8127
2.4032
2.8079
3,493,366.45
2021-05-30 11:59:59.999
9,250,814.063998
41,965
1,653,602.48
4,376,620.314769
0
2021-05-30 12:00:00
2.8104
2.9865
2.63
2.8861
3,876,186.58
2021-05-30 23:59:59.999
10,907,441.61128
50,845
2,000,282.52
5,658,938.724404
0
2021-05-31 00:00:00
2.8835
3.2
2.7458
3.1823
4,864,442.03
2021-05-31 11:59:59.999
14,638,165.568762
71,952
2,711,945.72
8,182,262.17387
0
2021-05-31 12:00:00
3.1843
3.2928
3.0242
3.2055
4,539,922.47
2021-05-31 23:59:59.999
14,358,965.598624
72,720
2,494,715.6
7,889,857.136608
0
2021-06-01 00:00:00
3.2071
3.269
3.0215
3.2062
3,769,723.43
2021-06-01 11:59:59.999
11,857,484.283637
54,447
1,957,138.67
6,164,124.222909
0
2021-06-01 12:00:00
3.2059
3.2059
2.9881
3.1195
2,622,224.99
2021-06-01 23:59:59.999
8,127,275.473913
37,494
1,342,202.75
4,161,377.592761
0
2021-06-02 00:00:00
3.1219
3.4999
3.0402
3.4484
6,617,060.34
2021-06-02 11:59:59.999
22,221,852.935906
77,854
3,247,758.54
10,886,536.462874
0
2021-06-02 12:00:00
3.4447
3.5775
3.3602
3.3752
5,189,571.15
2021-06-02 23:59:59.999
17,978,833.695653
70,583
2,758,693.35
9,550,424.469658
0
2021-06-03 00:00:00
3.3753
3.5957
3.3241
3.4438
5,712,666.13
2021-06-03 11:59:59.999
19,893,769.485047
61,618
2,916,486.91
10,159,914.371095
0
2021-06-03 12:00:00
3.4465
3.5271
3.374
3.4946
2,768,853.22
2021-06-03 23:59:59.999
9,516,300.369635
38,674
1,506,966.86
5,176,122.902675
0
2021-06-04 00:00:00
3.4959
3.4999
3.103
3.3483
6,711,759.97
2021-06-04 11:59:59.999
21,795,075.376586
69,368
2,901,370.92
9,423,041.902866
0
2021-06-04 12:00:00
3.3527
3.72
3.282
3.372
10,505,818.84
2021-06-04 23:59:59.999
37,011,663.56438
106,931
5,593,932.43
19,741,766.976244
0
2021-06-05 00:00:00
3.3761
4.0151
3.3376
3.6232
12,433,352.63
2021-06-05 11:59:59.999
47,133,057.075409
132,324
5,213,453.13
19,691,516.454516
0
2021-06-05 12:00:00
3.6206
3.8
3.468
3.6846
5,288,672.96
2021-06-05 23:59:59.999
19,328,566.894165
63,021
2,440,460.31
8,931,300.780376
0
2021-06-06 00:00:00
3.6846
4.1176
3.6356
3.8338
7,829,529.56
2021-06-06 11:59:59.999
30,684,052.57131
109,176
3,994,093.09
15,655,193.826111
0
2021-06-06 12:00:00
3.8311
3.955
3.7338
3.9098
4,138,949.83
2021-06-06 23:59:59.999
15,944,689.544778
49,544
1,931,455.87
7,439,201.551306
0
2021-06-07 00:00:00
3.9098
3.9153
3.7368
3.8042
2,570,028.15
2021-06-07 11:59:59.999
9,821,319.374849
33,561
1,338,022.06
5,115,023.475008
0
2021-06-07 12:00:00
3.8068
3.86
3.3437
3.4055
4,740,911.48
2021-06-07 23:59:59.999
17,068,172.190207
56,605
2,129,657.6
7,688,172.121553
0
2021-06-08 00:00:00
3.4031
3.461
3.096
3.2278
5,341,832.97
2021-06-08 11:59:59.999
17,289,340.386548
53,416
2,353,672.19
7,605,809.912951
0
2021-06-08 12:00:00
3.231
3.2476
2.845
3.0961
5,563,865.01
2021-06-08 23:59:59.999
16,930,679.905343
58,037
2,698,916.31
8,221,102.404103
0
2021-06-09 00:00:00
3.0929
3.2391
2.8758
3.156
7,116,042.45
2021-06-09 11:59:59.999
21,936,680.877865
59,759
3,894,969.63
12,023,435.759585
0
2021-06-09 12:00:00
3.156
3.2216
2.9083
3.1915
10,584,854.06
2021-06-09 23:59:59.999
32,591,081.820867
87,283
5,545,922.64
17,038,509.949669
0
2021-06-10 00:00:00
3.1915
3.26
2.9567
3.0689
5,084,531.83
2021-06-10 11:59:59.999
15,794,852.114713
58,809
2,511,961.43
7,823,713.283347
0
2021-06-10 12:00:00
3.0687
3.09
2.8455
3.0122
4,280,169.33
2021-06-10 23:59:59.999
12,822,030.720585
49,041
2,213,305.77
6,635,084.329708
0
2021-06-11 00:00:00
3.0136
3.077
2.8331
2.9319
3,161,369.11
2021-06-11 11:59:59.999
9,237,017.426545
33,249
1,650,447.31
4,830,882.930796
0
2021-06-11 12:00:00
2.9364
2.9698
2.6621
2.7426
3,513,573.7
2021-06-11 23:59:59.999
9,898,012.760832
36,745
1,762,918.7
4,980,908.540365
0
2021-06-12 00:00:00
2.7404
2.7429
2.5172
2.64
4,131,436.12
2021-06-12 11:59:59.999
10,774,726.520083
35,484
2,045,250.36
5,330,748.170647
0
2021-06-12 12:00:00
2.6453
2.8813
2.633
2.7253
2,516,069.02
2021-06-12 23:59:59.999
6,858,283.294931
25,948
1,301,676.25
3,548,913.308396
0
2021-06-13 00:00:00
2.7268
2.8999
2.6167
2.8529
3,590,039.57
2021-06-13 11:59:59.999
9,898,198.249679
32,437
1,699,521.68
4,684,335.274865
0
2021-06-13 12:00:00
2.8534
3.048
2.7598
3.0067
4,119,431.44
2021-06-13 23:59:59.999
11,995,764.081287
44,973
2,088,135.5
6,080,033.39462
0
2021-06-14 00:00:00
3.0021
3.77
2.92
3.622
17,950,608.85
2021-06-14 11:59:59.999
61,168,099.863208
182,249
6,981,616.44
23,545,105.307649
0
2021-06-14 12:00:00
3.622
3.885
3.4912
3.685
12,276,583.23
2021-06-14 23:59:59.999
45,301,497.227596
180,355
5,753,516.7
21,139,307.069763
0
2021-06-15 00:00:00
3.6895
3.8005
3.5555
3.6013
4,356,112.62
2021-06-15 11:59:59.999
15,941,666.448371
67,146
2,251,244.18
8,237,454.310379
0
2021-06-15 12:00:00
3.6019
3.7967
3.523
3.7449
3,967,892.29
2021-06-15 23:59:59.999
14,479,155.556787
59,554
2,122,845.43
7,748,404.972308
0
2021-06-16 00:00:00
3.7447
3.9499
3.6285
3.6597
6,762,114.55
2021-06-16 11:59:59.999
25,753,450.925225
87,535
3,386,433.3
12,890,584.779874
0
2021-06-16 12:00:00
3.659
3.715
3.546
3.5968
3,401,771.54
2021-06-16 23:59:59.999
12,374,391.352691
39,669
1,716,524.36
6,250,053.12723
0
2021-06-17 00:00:00
3.5952
3.739
3.5507
3.5509
3,470,795.29
2021-06-17 11:59:59.999
12,657,217.245554
33,276
1,789,693.72
6,523,786.272245
0
2021-06-17 12:00:00
3.5523
3.5677
3.2886
3.4118
7,608,394.55
2021-06-17 23:59:59.999
26,060,112.41372
84,695
4,297,162.84
14,730,947.807103
0
2021-06-18 00:00:00
3.4116
3.4237
3.1857
3.2457
3,195,221.8
2021-06-18 11:59:59.999
10,511,346.416665
36,839
1,427,022.97
4,699,340.635144
0
2021-06-18 12:00:00
3.2508
3.2621
3.0315
3.164
3,288,233.05
2021-06-18 23:59:59.999
10,324,485.811674
34,432
1,659,078.27
5,210,011.785484
0
2021-06-19 00:00:00
3.1645
3.2088
3.0293
3.1
2,731,401.73
2021-06-19 11:59:59.999
8,507,012.5758
27,682
1,508,135
4,693,542.141816
0
2021-06-19 12:00:00
3.1004
3.168
3.0048
3.0149
2,114,989.92
2021-06-19 23:59:59.999
6,555,778.215735
20,709
1,015,442.81
3,147,846.267805
0
2021-06-20 00:00:00
3.0153
3.1422
2.8262
2.8482
3,583,413.83
2021-06-20 11:59:59.999
10,680,651.646131
31,081
1,651,084.41
4,921,427.432822
0
2021-06-20 12:00:00
2.8482
3.4941
2.8065
3.398
5,386,764.6
2021-06-20 23:59:59.999
16,939,520.030545
74,202
2,880,992.39
9,082,713.879369
0
2021-06-21 00:00:00
3.3972
3.49
2.731
2.8974
12,420,530.94
2021-06-21 11:59:59.999
38,404,359.636157
116,225
6,140,743.13
19,043,105.09751
0
2021-06-21 12:00:00
2.8999
3.1199
2.5888
2.6649
7,725,338.6
2021-06-21 23:59:59.999
22,348,051.934211
80,376
3,706,990.68
10,729,419.0658
0
2021-06-22 00:00:00
2.6642
2.8553
2.3171
2.3187
7,939,458.27
2021-06-22 11:59:59.999
20,704,319.041346
64,447
3,609,645.71
9,409,593.330647
0
2021-06-22 12:00:00
2.3175
2.6453
2.07
2.4061
10,976,901.36
2021-06-22 23:59:59.999
25,678,126.054298
93,065
5,419,012.79
12,704,351.924937
0
2021-06-23 00:00:00
2.4056
2.8118
2.27
2.7262
7,098,687.45
2021-06-23 11:59:59.999
18,546,374.504914
67,946
3,672,876.6
9,610,948.248137
0
2021-06-23 12:00:00
2.725
2.8365
2.5068
2.6118
4,235,471.01
2021-06-23 23:59:59.999
11,241,389.62175
43,939
2,002,798.35
5,321,867.287146
0
2021-06-24 00:00:00
2.6131
2.7038
2.444
2.6923
3,341,170.08
2021-06-24 11:59:59.999
8,583,645.9667
33,826
1,624,945.52
4,174,163.367027
0
2021-06-24 12:00:00
2.6929
2.7932
2.6446
2.7279
3,037,108.38
2021-06-24 23:59:59.999
8,236,164.408625
31,328
1,513,719.55
4,107,636.62459
0
2021-06-25 00:00:00
2.7279
2.7948
2.4178
2.4449
4,825,545.92
2021-06-25 11:59:59.999
12,578,748.97488
41,319
2,494,505.5
6,498,830.117192
0
2021-06-25 12:00:00
2.4432
2.503
2.32
2.3379
4,640,683.74
2021-06-25 23:59:59.999
11,158,033.782677
39,823
2,359,445.3
5,676,515.632453
0
2021-06-26 00:00:00
2.3382
2.4561
2.2
2.3468
4,016,453.18
2021-06-26 11:59:59.999
9,267,824.60321
40,944
2,013,165.44
4,649,521.08819
0
2021-06-26 12:00:00
2.3459
2.3706
2.2136
2.351
2,440,993.37
2021-06-26 23:59:59.999
5,572,850.101744
23,624
1,176,414.55
2,686,448.123784
0
2021-06-27 00:00:00
2.3517
2.45
2.3286
2.3673
2,668,043.37
2021-06-27 11:59:59.999
6,368,707.830919
26,420
1,293,468.87
3,087,899.899955
0
2021-06-27 12:00:00
2.3677
2.5177
2.292
2.5061
2,466,870.99
2021-06-27 23:59:59.999
5,914,618.731261
28,165
1,254,323.12
3,014,029.188961
0
2021-06-28 00:00:00
2.5058
2.6171
2.4666
2.5093
2,733,740.31
2021-06-28 11:59:59.999
6,914,017.195571
30,643
1,374,057.48
3,478,163.052006
0
2021-06-28 12:00:00
2.5099
2.5373
2.3256
2.4757
11,218,935.39
2021-06-28 23:59:59.999
27,167,265.620165
80,850
5,779,145.34
13,954,147.794777
0
2021-06-29 00:00:00
2.4757
2.6921
2.4541
2.6731
4,905,494.52
2021-06-29 11:59:59.999
12,570,717.236858
52,163
2,473,953.35
6,338,763.900906
0
2021-06-29 12:00:00
2.6725
2.7039
2.5143
2.5435
3,752,698.78
2021-06-29 23:59:59.999
9,884,177.30144
37,941
1,882,777.88
4,965,289.508462
0
2021-06-30 00:00:00
2.5414
2.5744
2.4053
2.4821
3,416,358.36
2021-06-30 11:59:59.999
8,496,410.477396
30,171
1,641,446.66
4,081,865.738271
0
2021-06-30 12:00:00
2.4842
2.54
2.3369
2.5355
2,925,539.1
2021-06-30 23:59:59.999
7,145,454.086159
28,685
1,406,436.44
3,437,426.540087
0
2021-07-01 00:00:00
2.5359
2.5375
2.3142
2.3955
2,421,402.5
2021-07-01 11:59:59.999
5,815,606.824551
22,215
1,219,707.65
2,928,008.337818
0
2021-07-01 12:00:00
2.3921
2.4026
2.3151
2.3666
1,663,009.15
2021-07-01 23:59:59.999
3,936,281.311642
17,690
840,260.33
1,989,089.875925
0
2021-07-02 00:00:00
2.3681
2.4086
2.2625
2.3102
1,834,559.72
2021-07-02 11:59:59.999
4,244,802.313025
17,839
900,244.64
2,081,257.194472
0
2021-07-02 12:00:00
2.3102
2.4093
2.2904
2.3928
1,814,120.87
2021-07-02 23:59:59.999
4,279,776.963674
15,883
890,478.57
2,101,205.806037
0
2021-07-03 00:00:00
2.3945
2.4783
2.3316
2.4506
2,158,566.32
2021-07-03 11:59:59.999
5,175,615.902851
20,985
1,109,710.08
2,663,467.842959
0
2021-07-03 12:00:00
2.4506
2.4954
2.423
2.4853
1,934,123.96
2021-07-03 23:59:59.999
4,760,850.047113
18,920
1,006,739.39
2,478,863.408375
0
2021-07-04 00:00:00
2.4865
2.605
2.4112
2.5676
2,523,653.95
2021-07-04 11:59:59.999
6,390,056.315935
28,075
1,200,879.28
3,041,881.182934
0
2021-07-04 12:00:00
2.5697
2.6712
2.5111
2.531
3,419,725.48
2021-07-04 23:59:59.999
8,847,954.213241
36,114
1,658,336.76
4,297,736.447566
0
2021-07-05 00:00:00
2.5336
2.5336
2.35
2.3668
3,267,188.18
2021-07-05 11:59:59.999
8,000,656.396391
30,212
1,549,543.47
3,793,250.185233
0
2021-07-05 12:00:00
2.3638
2.5494
2.3461
2.4877
3,035,009.9
2021-07-05 23:59:59.999
7,400,109.31431
28,121
1,540,428.81
3,758,316.954464
0
2021-07-06 00:00:00
2.4889
2.8
2.485
2.7827
7,402,085.23
2021-07-06 11:59:59.999
19,835,444.976997
72,978
3,780,711.45
10,128,349.383495
0
2021-07-06 12:00:00
2.7826
2.931
2.72
2.8363
6,268,677.15
2021-07-06 23:59:59.999
17,712,733.131134
68,161
3,184,867.08
9,000,915.994534
0
2021-07-07 00:00:00
2.8363
2.969
2.7747
2.8509
3,397,599.35
2021-07-07 11:59:59.999
9,743,707.276541
43,488
1,696,529.6
4,865,590.468909
0
2021-07-07 12:00:00
2.8509
2.8792
2.7431
2.7612
2,862,442.47
2021-07-07 23:59:59.999
8,031,183.540993
29,167
1,334,797.73
3,745,113.218663
0
2021-07-08 00:00:00
2.7585
2.7752
2.4911
2.5519
3,508,689.64
2021-07-08 11:59:59.999
9,211,308.081434
36,295
1,556,312.05
4,082,855.301196
0
2021-07-08 12:00:00
2.5505
2.6086
2.4578
2.5082
1,501,971.44
2021-07-08 23:59:59.999
3,827,798.895793
19,304
726,121.98
1,852,563.993523
0
2021-07-09 00:00:00
2.5088
2.5598
2.4096
2.4596
2,191,329.3
2021-07-09 11:59:59.999
5,457,058.153411
19,745
1,059,329.61
2,640,698.583569
0
2021-07-09 12:00:00
2.4569
2.63
2.424
2.5784
2,255,079.65
2021-07-09 23:59:59.999
5,771,333.145453
24,599
1,202,157.38
3,074,110.832695
0
2021-07-10 00:00:00
2.5776
2.6285
2.4805
2.5064
1,543,744.45
2021-07-10 11:59:59.999
3,910,087.311273
17,056
717,225.26
1,815,376.748151
0
2021-07-10 12:00:00
2.504
2.544
2.43
2.4896
1,394,091.63
2021-07-10 23:59:59.999
3,459,019.442523
14,871
704,378.08
1,747,592.631438
0
2021-07-11 00:00:00
2.4896
2.5141
2.432
2.5035
1,051,228.03
2021-07-11 11:59:59.999
2,608,194.3012
11,535
493,756.84
1,225,139.958663
0
2021-07-11 12:00:00
2.5035
2.574
2.4837
2.5177
1,338,215.19
2021-07-11 23:59:59.999
3,383,297.687319
16,125
692,576.41
1,751,205.510815
0
2021-07-12 00:00:00
2.5196
2.59
2.46
2.4663
1,506,042.13
2021-07-12 11:59:59.999
3,804,740.716813
17,816
676,013.99
1,709,482.266452
0
2021-07-12 12:00:00
2.4641
2.5075
2.374
2.4208
2,170,589.73
2021-07-12 23:59:59.999
5,292,951.425541
18,855
1,021,578.35
2,489,741.286044
0