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
2025-03-24 00:00:00
0.2105
0.2173
0.2064
0.2164
6,122,080.5
2025-03-24 11:59:59.999
1,304,509.61896
7,862
2,961,506.8
633,197.27209
0
2025-03-24 12:00:00
0.2165
0.2175
0.2139
0.2161
3,580,883.7
2025-03-24 23:59:59.999
772,515.56902
4,341
1,830,152.8
394,781.98843
0
2025-03-25 00:00:00
0.2161
0.218
0.2128
0.2163
1,636,873.4
2025-03-25 11:59:59.999
352,822.52903
2,443
783,227.9
168,759.6805
0
2025-03-25 12:00:00
0.2163
0.218
0.2147
0.2166
2,745,328.9
2025-03-25 23:59:59.999
593,934.07575
4,067
1,212,036.4
262,289.49502
0
2025-03-26 00:00:00
0.2163
0.2206
0.2147
0.2199
4,624,878.4
2025-03-26 11:59:59.999
1,008,867.89084
5,663
2,515,781.7
548,391.13957
0
2025-03-26 12:00:00
0.2198
0.2204
0.2109
0.2132
6,568,537.2
2025-03-26 23:59:59.999
1,415,326.55967
6,706
3,695,569.3
795,050.88592
0
2025-03-27 00:00:00
0.2131
0.2178
0.2117
0.2118
2,419,998.1
2025-03-27 11:59:59.999
519,695.31473
4,349
1,190,859.7
255,796.26689
0
2025-03-27 12:00:00
0.2118
0.2152
0.2099
0.2125
2,430,424.4
2025-03-27 23:59:59.999
516,223.99618
2,804
984,854.3
209,379.80758
0
2025-03-28 00:00:00
0.2125
0.2145
0.1985
0.2004
7,220,747.6
2025-03-28 11:59:59.999
1,476,859.44728
6,781
3,069,681.7
629,151.37738
0
2025-03-28 12:00:00
0.2003
0.2008
0.1938
0.1986
3,832,659.5
2025-03-28 23:59:59.999
755,859.64344
4,764
1,650,188.7
325,624.33521
0
2025-03-29 00:00:00
0.1986
0.2001
0.1904
0.1916
3,512,718.4
2025-03-29 11:59:59.999
683,580.94887
4,118
1,616,403.2
314,783.12001
0
2025-03-29 12:00:00
0.1915
0.194
0.1877
0.1896
3,271,453
2025-03-29 23:59:59.999
622,947.55479
3,916
1,533,627.5
292,679.4948
0
2025-03-30 00:00:00
0.1896
0.1949
0.1884
0.1928
2,521,972.5
2025-03-30 11:59:59.999
485,421.58523
3,425
1,313,498.5
253,131.79149
0
2025-03-30 12:00:00
0.1929
0.1937
0.1869
0.189
2,760,457.7
2025-03-30 23:59:59.999
524,952.0131
3,352
1,511,813.5
287,723.60714
0
2025-03-31 00:00:00
0.189
0.1897
0.1831
0.1874
3,642,246.6
2025-03-31 11:59:59.999
679,024.98779
3,233
1,681,581.9
313,698.73122
0
2025-03-31 12:00:00
0.1876
0.191
0.1856
0.1874
7,103,741.3
2025-03-31 23:59:59.999
1,340,561.39348
6,484
3,592,248.9
678,239.45323
0
2025-04-01 00:00:00
0.1872
0.1965
0.1871
0.1923
2,255,232.7
2025-04-01 11:59:59.999
433,760.4122
2,932
1,088,614.2
209,309.7372
0
2025-04-01 12:00:00
0.1924
0.1987
0.1907
0.1967
4,195,439.9
2025-04-01 23:59:59.999
819,185.14484
4,112
2,066,022.3
403,866.91245
0
2025-04-02 00:00:00
0.1968
0.1968
0.1898
0.1899
2,008,279.6
2025-04-02 11:59:59.999
387,909.61932
2,658
959,164.6
185,345.52152
0
2025-04-02 12:00:00
0.1904
0.1986
0.1805
0.1827
8,734,816.4
2025-04-02 23:59:59.999
1,667,427.51228
8,568
4,237,314.3
808,324.88764
0
2025-04-03 00:00:00
0.1826
0.1884
0.1818
0.1881
1,008,429.9
2025-04-03 11:59:59.999
186,846.80887
1,205
541,022.2
100,335.54758
0
2025-04-03 12:00:00
0.1827
0.1866
0.1776
0.186
4,872,798.7
2025-04-03 23:59:59.999
883,035.28478
5,378
2,349,365.8
425,812.35301
0
2025-04-04 00:00:00
0.1863
0.1869
0.1862
0.1868
21,518.8
2025-04-04 11:59:59.999
4,013.90057
28
9,789.2
1,825.97295
0
2025-04-04 12:00:00
0.181
0.1885
0.1794
0.1876
4,183,002.9
2025-04-04 23:59:59.999
771,203.45225
4,408
2,011,009.1
370,483.99713
0
2025-04-05 00:00:00
0.1874
0.1874
0.1872
0.1872
12,347.3
2025-04-05 11:59:59.999
2,313.59918
9
1,314.9
246.14928
0
2025-04-05 12:00:00
0.1869
0.187
0.1813
0.1846
1,347,944.5
2025-04-05 23:59:59.999
248,074.04033
1,783
655,549.3
120,676.07896
0
2025-04-06 00:00:00
0.1847
0.1847
0.1842
0.1842
8,574.8
2025-04-06 11:59:59.999
1,581.91022
16
3,786.5
698.63444
0
2025-04-06 12:00:00
0.1836
0.1836
0.1596
0.1634
10,683,233.7
2025-04-06 23:59:59.999
1,799,989.00774
10,994
5,424,663.8
910,562.85633
0
2025-04-07 00:00:00
0.1634
0.1636
0.1626
0.1626
69,853.8
2025-04-07 11:59:59.999
11,387.54359
58
56,513.5
9,210.55372
0
2025-04-07 12:00:00
0.1554
0.1704
0.1552
0.1622
12,257,410.9
2025-04-07 23:59:59.999
1,996,262.2395
12,290
6,285,799.3
1,023,555.01338
0
2025-04-08 00:00:00
0.1623
0.1626
0.1622
0.1624
29,622.8
2025-04-08 11:59:59.999
4,807.72987
25
12,777.7
2,074.06328
0
2025-04-08 12:00:00
0.1658
0.1667
0.1532
0.1543
6,847,254.6
2025-04-08 23:59:59.999
1,084,757.75231
6,796
3,568,912.6
565,339.88374
0
2025-04-09 00:00:00
0.1544
0.1547
0.1539
0.154
44,760.9
2025-04-09 11:59:59.999
6,904.22069
59
18,742.9
2,892.04203
0
2025-04-09 12:00:00
0.156
0.1757
0.1543
0.173
10,154,898.1
2025-04-09 23:59:59.999
1,693,713.69706
11,594
5,031,344.4
839,110.28136
0
2025-04-10 00:00:00
0.1731
0.1731
0.1728
0.173
50,996.2
2025-04-10 11:59:59.999
8,820.55024
42
19,496.5
3,373.25285
0
2025-04-10 12:00:00
0.1685
0.1714
0.1595
0.1665
6,527,693.2
2025-04-10 23:59:59.999
1,075,864.0899
8,220
3,621,615.3
595,534.24538
0
2025-04-11 00:00:00
0.1664
0.1665
0.1662
0.1663
17,618.4
2025-04-11 11:59:59.999
2,929.3241
19
12,360.2
2,054.74166
0
2025-04-11 12:00:00
0.169
0.1746
0.1686
0.1708
4,850,063.3
2025-04-11 23:59:59.999
829,937.5499
5,736
2,753,107.3
471,352.6729
0
2025-04-12 00:00:00
0.1706
0.1706
0.1702
0.1702
15,321.7
2025-04-12 11:59:59.999
2,611.69924
23
695.4
118.5657
0
2025-04-12 12:00:00
0.1748
0.1792
0.1737
0.1782
2,820,951.4
2025-04-12 23:59:59.999
498,778.51689
3,876
1,219,111
215,830.99423
0
2025-04-13 00:00:00
0.1784
0.1792
0.1783
0.179
94,157.4
2025-04-13 11:59:59.999
16,830.51307
104
62,498
11,174.34175
0
2025-04-13 12:00:00
0.1746
0.1778
0.1679
0.1704
4,184,151.9
2025-04-13 23:59:59.999
719,776.72166
5,352
1,888,260.6
324,579.60275
0
2025-04-14 00:00:00
0.1706
0.1706
0.1702
0.1703
12,707.4
2025-04-14 11:59:59.999
2,164.87998
13
1,767.5
301.00094
0
2025-04-14 12:00:00
0.1764
0.1768
0.1691
0.1697
3,457,694.2
2025-04-14 23:59:59.999
595,303.77995
5,235
1,744,335.5
300,274.16017
0
2025-04-15 00:00:00
0.1699
0.1703
0.1699
0.17
40,811.7
2025-04-15 11:59:59.999
6,941.76517
70
28,046.5
4,769.10075
0
2025-04-15 12:00:00
0.1725
0.173
0.1647
0.1658
4,306,635.6
2025-04-15 23:59:59.999
725,942.86302
6,129
2,122,785.4
358,014.54749
0
2025-04-16 00:00:00
0.1658
0.1659
0.1654
0.1657
119,878.6
2025-04-16 11:59:59.999
19,865.22554
123
77,304.3
12,810.57438
0
2025-04-16 12:00:00
0.1658
0.1682
0.1615
0.1641
5,181,267
2025-04-16 23:59:59.999
855,695.81658
7,483
2,633,190.7
435,009.80845
0
2025-04-17 00:00:00
0.1642
0.1643
0.1641
0.1642
7,076.1
2025-04-17 11:59:59.999
1,161.87856
21
4,863.1
798.52527
0
2025-04-17 12:00:00
0.1652
0.1691
0.1632
0.1665
3,467,930.3
2025-04-17 23:59:59.999
576,738.87049
5,570
1,921,755.2
319,632.69911
0
2025-04-18 00:00:00
0.1666
0.1668
0.1664
0.1664
21,375.1
2025-04-18 11:59:59.999
3,560.39122
91
15,777.8
2,628.70138
0
2025-04-18 12:00:00
0.1712
0.1719
0.1691
0.1706
3,578,439.1
2025-04-18 23:59:59.999
610,036.86817
5,018
2,302,780.2
392,542.35564
0
2025-04-19 00:00:00
0.1706
0.1709
0.1705
0.1709
6,379.2
2025-04-19 11:59:59.999
1,088.97634
31
6,082.9
1,038.43717
0
2025-04-19 12:00:00
0.1734
0.1759
0.1722
0.1755
2,163,289.9
2025-04-19 23:59:59.999
376,316.97249
2,948
976,595.7
169,876.57627
0
2025-04-20 00:00:00
0.1754
0.1754
0.1752
0.1753
43,404.5
2025-04-20 11:59:59.999
7,607.94522
50
9,706.5
1,701.63991
0
2025-04-20 12:00:00
0.1701
0.1756
0.1701
0.1741
2,338,509.2
2025-04-20 23:59:59.999
404,664.19058
3,647
1,234,095.2
213,522.70718
0
2025-04-21 00:00:00
0.1741
0.1742
0.1736
0.1739
42,945.5
2025-04-21 11:59:59.999
7,469.76556
38
22,721.5
3,950.13639
0
2025-04-21 12:00:00
0.1774
0.1793
0.1732
0.1739
5,269,870.1
2025-04-21 23:59:59.999
929,993.04505
7,278
2,795,141.1
493,138.16867
0
2025-04-22 00:00:00
0.174
0.174
0.1736
0.1736
28,479
2025-04-22 11:59:59.999
4,948.29806
41
8,187.3
1,422.61039
0
2025-04-22 12:00:00
0.178
0.1855
0.1775
0.1846
7,584,976.4
2025-04-22 23:59:59.999
1,366,729.19329
9,155
3,622,769.8
653,312.60022
0
2025-04-23 00:00:00
0.1846
0.1847
0.1844
0.1845
27,520.3
2025-04-23 11:59:59.999
5,078.79798
30
19,150.2
3,534.4229
0
2025-04-23 12:00:00
0.1883
0.1907
0.1835
0.1897
5,685,989.9
2025-04-23 23:59:59.999
1,067,794.17545
9,029
3,153,918.7
592,419.67995
0
2025-04-24 00:00:00
0.1897
0.19
0.1897
0.1898
23,240.5
2025-04-24 11:59:59.999
4,411.70956
42
21,481.1
4,077.67817
0
2025-04-24 12:00:00
0.1863
0.1912
0.1848
0.191
5,472,414.4
2025-04-24 23:59:59.999
1,030,192.77034
8,873
3,360,632.6
632,848.20117
0
2025-04-25 00:00:00
0.1908
0.1912
0.1908
0.1909
31,983.9
2025-04-25 11:59:59.999
6,107.86946
43
4,784.7
913.35534
0
2025-04-25 12:00:00
0.1944
0.1967
0.1913
0.1952
4,485,329.9
2025-04-25 23:59:59.999
872,483.60672
9,101
2,364,054
459,982.25018
0
2025-04-26 00:00:00
0.1952
0.1963
0.1951
0.1958
417,176.4
2025-04-26 11:59:59.999
81,664.41523
1,663
336,058.3
65,798.25101
0
2025-04-26 12:00:00
0.1994
0.2054
0.1988
0.2051
9,463,564.9
2025-04-26 23:59:59.999
1,897,160.73272
8,485
4,658,899.2
933,627.07956
0
2025-04-27 00:00:00
0.2051
0.2052
0.2042
0.2043
87,362.6
2025-04-27 11:59:59.999
17,881.74197
67
21,295.1
4,355.26608
0
2025-04-27 12:00:00
0.1991
0.2013
0.1971
0.2001
16,324,915.7
2025-04-27 23:59:59.999
3,249,295.22271
12,907
6,217,293.9
1,237,773.04597
0
2025-04-28 00:00:00
0.2
0.2017
0.2
0.2015
132,322.3
2025-04-28 11:59:59.999
26,539.14159
162
76,760.6
15,391.66542
0
2025-04-28 12:00:00
0.207
0.207
0.1992
0.2043
3,816,250.9
2025-04-28 23:59:59.999
775,346.2096
5,655
1,929,289.8
392,083.87719
0
2025-04-29 00:00:00
0.2044
0.2045
0.2043
0.2043
2,199.7
2025-04-29 11:59:59.999
449.42156
6
157.1
32.11838
0
2025-04-29 12:00:00
0.2072
0.2127
0.2029
0.206
7,241,244.1
2025-04-29 23:59:59.999
1,497,938.29232
9,497
3,996,555.5
826,897.23664
0
2025-04-30 00:00:00
0.2061
0.2061
0.2053
0.2055
60,822.4
2025-04-30 11:59:59.999
12,507.46935
45
39,132.6
8,046.92479
0
2025-04-30 12:00:00
0.2079
0.2083
0.198
0.2062
6,489,829.2
2025-04-30 23:59:59.999
1,317,471.34498
7,086
3,121,083.7
633,981.08057
0
2025-05-01 00:00:00
0.2062
0.2068
0.2062
0.2068
104,632.5
2025-05-01 11:59:59.999
21,606.92771
108
73,060.9
15,087.69916
0
2025-05-01 12:00:00
0.2094
0.2138
0.2084
0.2089
5,444,472.1
2025-05-01 23:59:59.999
1,147,952.01741
9,410
2,829,818.5
596,614.49391
0
2025-05-02 00:00:00
0.2089
0.2093
0.2089
0.2093
43,131.8
2025-05-02 11:59:59.999
9,019.22976
77
23,711.8
4,958.5452
0
2025-05-02 12:00:00
0.206
0.21
0.2047
0.2095
4,480,576.6
2025-05-02 23:59:59.999
931,894.98345
4,739
2,351,257.3
489,217.49672
0
2025-05-03 00:00:00
0.2096
0.21
0.2095
0.2095
156,028.5
2025-05-03 11:59:59.999
32,723.44786
239
92,044.8
19,306.25939
0
2025-05-03 12:00:00
0.2005
0.2026
0.1963
0.1982
3,393,515.5
2025-05-03 23:59:59.999
677,935.96229
4,657
1,513,244
302,162.76116
0
2025-05-04 00:00:00
0.198
0.198
0.1976
0.1978
59,675.8
2025-05-04 11:59:59.999
11,803.15518
61
19,010.2
3,760.78034
0
2025-05-04 12:00:00
0.1958
0.1978
0.1918
0.1927
4,755,811.9
2025-05-04 23:59:59.999
925,686.68486
6,213
2,688,753.4
523,611.23551
0
2025-05-05 00:00:00
0.1927
0.1932
0.1924
0.193
52,211.1
2025-05-05 11:59:59.999
10,077.22796
60
25,599
4,940.86196
0
2025-05-05 12:00:00
0.1911
0.1974
0.1896
0.1952
4,152,646.6
2025-05-05 23:59:59.999
802,840.29365
4,164
2,399,319
463,673.19339
0
2025-05-06 00:00:00
0.1953
0.1953
0.1948
0.195
99,082.4
2025-05-06 11:59:59.999
19,327.65831
98
16,348.2
3,188.12056
0
2025-05-06 12:00:00
0.1863
0.1892
0.1814
0.1888
6,845,884.4
2025-05-06 23:59:59.999
1,269,849.47533
7,409
3,353,087.5
622,119.13752
0
2025-05-07 00:00:00
0.1888
0.1889
0.1885
0.1887
98,347.7
2025-05-07 11:59:59.999
18,553.88176
109
12,798.7
2,415.18027
0
2025-05-07 12:00:00
0.191
0.1911
0.1855
0.1899
3,943,867.5
2025-05-07 23:59:59.999
742,655.17035
4,786
1,974,969.1
371,801.2327
0
2025-05-08 00:00:00
0.1899
0.1905
0.1899
0.1904
13,024.3
2025-05-08 11:59:59.999
2,476.01028
21
2,536.9
482.218
0
2025-05-08 12:00:00
0.2007
0.2203
0.2007
0.22
11,536,578.3
2025-05-08 23:59:59.999
2,435,398.90084
14,519
6,272,756.8
1,325,093.77338
0
2025-05-09 00:00:00
0.2199
0.2201
0.2193
0.2195
43,297.7
2025-05-09 11:59:59.999
9,511.54311
64
8,175.9
1,794.9777
0
2025-05-09 12:00:00
0.2299
0.231
0.2214
0.2277
13,556,943.4
2025-05-09 23:59:59.999
3,065,545.39542
23,675
6,178,322.7
1,395,586.44324
0
2025-05-10 00:00:00
0.2277
0.2287
0.2275
0.2286
50,787.5
2025-05-10 11:59:59.999
11,575.12766
85
38,519
8,779.02347
0
2025-05-10 12:00:00
0.2266
0.2473
0.2266
0.2444
9,265,195.3
2025-05-10 23:59:59.999
2,172,957.44685
15,679
5,226,070.9
1,228,875.3516
0
2025-05-11 00:00:00
0.2445
0.2449
0.2435
0.2447
37,968.5
2025-05-11 11:59:59.999
9,277.18271
146
17,352.6
4,241.92129
0
2020-12-25 05:00:00
0.2
2.9
0.2
2.7165
4,079,260.78
2020-12-25 05:14:59.999
10,341,930.288814
13,036
2,130,708.18
5,443,954.687049
0
2020-12-25 05:15:00
2.7207
3.0885
2.7
2.8477
4,123,424.28
2020-12-25 05:29:59.999
12,091,812.048934
16,098
2,299,017.57
6,769,711.573344
0
2020-12-25 05:30:00
2.8252
2.8897
2.5151
2.6385
2,797,884.3
2020-12-25 05:44:59.999
7,536,080.794262
11,773
1,035,541.91
2,797,140.383361
0