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
2020-12-25 05:45:00
2.6394
2.77
2.5325
2.5826
2,124,561.41
2020-12-25 05:59:59.999
5,560,693.194786
7,861
851,050.11
2,236,819.876816
0
2020-12-25 06:00:00
2.5824
2.69
2.2619
2.35
4,068,454.51
2020-12-25 06:14:59.999
10,030,146.787687
10,661
1,324,497.7
3,236,813.239893
0
2020-12-25 06:15:00
2.3511
2.4416
2.2249
2.3055
1,820,603.25
2020-12-25 06:29:59.999
4,208,207.270028
7,435
865,497.85
2,002,294.306292
0
2020-12-25 06:30:00
2.3055
2.4901
2.258
2.449
1,885,033
2020-12-25 06:44:59.999
4,517,388.387444
7,064
1,033,983.84
2,474,008.087059
0
2020-12-25 06:45:00
2.4551
2.5458
2.366
2.5059
1,496,582.17
2020-12-25 06:59:59.999
3,685,132.214001
5,939
870,794.29
2,148,365.533548
0
2020-12-25 07:00:00
2.5152
2.642
2.3609
2.5888
1,412,531.1
2020-12-25 07:14:59.999
3,547,058.289519
6,179
819,614.97
2,068,986.28799
0
2020-12-25 07:15:00
2.5812
2.7742
2.5321
2.7718
1,845,312.34
2020-12-25 07:29:59.999
4,866,319.981937
7,771
988,928.5
2,615,410.939581
0
2020-12-25 07:30:00
2.7718
2.887
2.719
2.8487
2,439,265.19
2020-12-25 07:44:59.999
6,856,410.85344
9,896
1,341,149.92
3,772,602.896674
0
2020-12-25 07:45:00
2.8486
2.87
2.565
2.6237
2,226,651.93
2020-12-25 07:59:59.999
6,030,637.119509
9,155
1,162,223.92
3,150,848.414062
0
2020-12-25 08:00:00
2.6318
2.7247
2.465
2.6622
2,038,863.55
2020-12-25 08:14:59.999
5,279,092.649048
8,217
1,001,329.99
2,601,534.086169
0
2020-12-25 08:15:00
2.6621
2.7116
2.5384
2.6893
1,603,289.34
2020-12-25 08:29:59.999
4,214,597.81496
6,957
927,816.46
2,439,089.735089
0
2020-12-25 08:30:00
2.6893
2.8247
2.6533
2.6904
1,606,939.61
2020-12-25 08:44:59.999
4,393,329.683126
8,050
811,488.48
2,220,672.646736
0
2020-12-25 08:45:00
2.6927
2.6939
2.56
2.6134
1,376,472.5
2020-12-25 08:59:59.999
3,604,792.546793
7,235
696,894.15
1,826,269.406543
0
2020-12-25 09:00:00
2.6104
2.7498
2.6
2.7237
1,098,816.2
2020-12-25 09:14:59.999
2,947,901.307029
6,127
588,111.35
1,580,426.978125
0
2020-12-25 09:15:00
2.7295
2.732
2.59
2.6514
1,051,589.37
2020-12-25 09:29:59.999
2,794,533.54842
5,866
480,626.76
1,280,224.422592
0
2020-12-25 09:30:00
2.6549
2.7
2.5629
2.6268
849,271.92
2020-12-25 09:44:59.999
2,233,121.851878
4,996
409,879.46
1,081,517.876881
0
2020-12-25 09:45:00
2.6268
2.6666
2.5902
2.6365
739,455.24
2020-12-25 09:59:59.999
1,943,843.248581
4,034
325,280.45
855,897.452441
0
2020-12-25 10:00:00
2.6365
2.815
2.6345
2.6786
2,385,464.05
2020-12-25 10:14:59.999
6,544,018.382887
11,995
1,229,469.34
3,376,938.64908
0
2020-12-25 10:15:00
2.6786
2.89
2.6666
2.89
1,911,454.13
2020-12-25 10:29:59.999
5,378,123.762707
9,816
1,099,062.46
3,093,518.085404
0
2020-12-25 10:30:00
2.8867
2.9762
2.8148
2.8701
2,040,502.7
2020-12-25 10:44:59.999
5,937,682.147336
10,245
984,362.72
2,866,371.93117
0
2020-12-25 10:45:00
2.8701
2.9
2.7354
2.7667
1,609,292.08
2020-12-25 10:59:59.999
4,512,617.906881
8,130
905,589.74
2,541,227.184055
0
2020-12-25 11:00:00
2.7666
2.874
2.764
2.8594
1,034,612.04
2020-12-25 11:14:59.999
2,930,990.826193
6,660
592,612.54
1,679,964.467528
0
2020-12-25 11:15:00
2.8567
2.8656
2.7511
2.8349
1,120,561.95
2020-12-25 11:29:59.999
3,141,049.856126
7,643
593,563.92
1,665,296.977797
0
2020-12-25 11:30:00
2.8349
2.85
2.6
2.6018
2,019,755.34
2020-12-25 11:44:59.999
5,437,136.824923
9,695
851,663.09
2,302,189.891624
0
2020-12-25 11:45:00
2.609
2.7223
2.54
2.6476
1,719,168.23
2020-12-25 11:59:59.999
4,532,666.111009
8,258
756,860.95
1,997,475.363484
0
2020-12-25 12:00:00
2.65
2.8
2.6081
2.6477
1,412,221.02
2020-12-25 12:14:59.999
3,807,638.940464
7,830
798,201
2,161,697.346319
0
2020-12-25 12:15:00
2.6477
2.6854
2.5788
2.614
789,802
2020-12-25 12:29:59.999
2,075,762.37967
5,540
398,385.04
1,047,238.201943
0
2020-12-25 12:30:00
2.6186
2.7083
2.6161
2.6886
649,326.77
2020-12-25 12:44:59.999
1,735,950.670997
4,932
337,791
903,872.371889
0
2020-12-25 12:45:00
2.6861
2.691
2.3719
2.4054
2,292,823.26
2020-12-25 12:59:59.999
5,735,162.115607
15,851
933,861.51
2,340,165.030386
0
2020-12-25 13:00:00
2.4064
2.5003
2.32
2.4235
2,201,315.91
2020-12-25 13:14:59.999
5,297,500.835307
12,283
1,228,158.15
2,961,727.697867
0
2020-12-25 13:15:00
2.4201
2.4668
2.3602
2.416
1,482,308.29
2020-12-25 13:29:59.999
3,581,812.766868
9,841
680,234.92
1,645,467.224654
0
2020-12-25 13:30:00
2.4132
2.4883
2.3501
2.3827
1,088,835.09
2020-12-25 13:44:59.999
2,640,628.748562
8,060
548,737.48
1,333,895.694316
0
2020-12-25 13:45:00
2.3825
2.383
2.2401
2.31
1,974,854.73
2020-12-25 13:59:59.999
4,519,185.626028
12,729
868,548.28
1,989,162.959663
0
2020-12-25 14:00:00
2.31
2.32
2.2253
2.263
1,452,252.79
2020-12-25 14:14:59.999
3,304,726.23846
8,705
643,329.82
1,465,746.159854
0
2020-12-25 14:15:00
2.2644
2.31
2.04
2.0896
3,538,522.32
2020-12-25 14:29:59.999
7,602,846.326927
16,564
1,551,750.1
3,338,967.638554
0
2020-12-25 14:30:00
2.0984
2.1587
1.9
1.95
3,302,102.47
2020-12-25 14:44:59.999
6,700,700.72266
17,059
1,255,627.02
2,562,163.475878
0
2020-12-25 14:45:00
1.95
2.1088
1.933
2.0521
2,389,162.34
2020-12-25 14:59:59.999
4,822,361.710787
12,753
1,246,832.75
2,518,738.758274
0
2020-12-25 15:00:00
2.0553
2.1551
1.9832
2.0295
2,792,720.95
2020-12-25 15:14:59.999
5,770,842.240607
13,095
1,307,464.65
2,702,303.697736
0
2020-12-25 15:15:00
2.0271
2.04
1.841
1.848
2,681,465.11
2020-12-25 15:29:59.999
5,196,396.533723
13,574
1,173,956.9
2,278,084.216121
0
2020-12-25 15:30:00
1.8478
1.9075
1.7924
1.8528
2,541,216.01
2020-12-25 15:44:59.999
4,699,633.882382
13,318
1,158,976.86
2,150,168.690601
0
2020-12-25 15:45:00
1.8536
1.94
1.8315
1.8843
1,492,686.79
2020-12-25 15:59:59.999
2,818,921.222471
8,498
719,638.54
1,358,765.882613
0
2020-12-25 16:00:00
1.8844
2.129
1.8603
2.0711
3,230,162.88
2020-12-25 16:14:59.999
6,525,074.879792
13,850
1,872,756.75
3,792,179.367321
0
2020-12-25 16:15:00
2.0687
2.1357
2.01
2.058
1,672,800.42
2020-12-25 16:29:59.999
3,466,048.969634
8,717
881,248.71
1,829,060.122128
0
2020-12-25 16:30:00
2.06
2.19
2.04
2.1116
1,704,257.49
2020-12-25 16:44:59.999
3,613,191.46875
8,847
893,058.74
1,893,139.096856
0
2020-12-25 16:45:00
2.1117
2.1191
1.8751
1.9078
3,118,974.85
2020-12-25 16:59:59.999
6,058,406.744554
13,356
1,790,650.63
3,470,110.919142
0
2020-12-25 17:00:00
1.9072
1.9295
1.8
1.8772
1,489,609.83
2020-12-25 17:14:59.999
2,775,919.509432
7,619
688,000.71
1,282,492.948131
0
2020-12-25 17:15:00
1.8789
1.96
1.86
1.8839
969,136.31
2020-12-25 17:29:59.999
1,854,770.508605
5,499
464,601.44
891,190.147203
0
2020-12-25 17:30:00
1.884
2.0061
1.8834
1.9647
638,636.76
2020-12-25 17:44:59.999
1,246,140.136496
4,311
362,693.01
707,914.674196
0
2020-12-25 17:45:00
1.9651
1.9785
1.8948
1.913
549,240.28
2020-12-25 17:59:59.999
1,064,175.645131
3,710
276,388.19
535,651.177848
0
2020-12-25 18:00:00
1.912
1.9859
1.8783
1.977
626,182.31
2020-12-25 18:14:59.999
1,214,938.592943
2,941
310,576.83
603,631.156969
0
2020-12-25 18:15:00
1.976
2.0907
1.93
2.0571
1,051,860.01
2020-12-25 18:29:59.999
2,113,404.88611
5,514
525,206.1
1,056,570.253951
0
2020-12-25 18:30:00
2.0587
2.1538
2.0512
2.1018
1,415,887.59
2020-12-25 18:44:59.999
2,980,510.877571
7,188
809,729.88
1,705,369.272376
0
2020-12-25 18:45:00
2.105
2.22
2.0557
2.2083
1,143,386.75
2020-12-25 18:59:59.999
2,453,355.253284
6,135
570,141.38
1,223,229.205739
0
2020-12-25 19:00:00
2.2119
2.319
2.1708
2.3178
1,987,647.74
2020-12-25 19:14:59.999
4,480,231.178027
8,594
1,057,507.66
2,386,915.25158
0
2020-12-25 19:15:00
2.3143
2.5439
2.3
2.3655
3,427,479.29
2020-12-25 19:29:59.999
8,278,077.509471
12,496
1,789,277.71
4,332,382.300792
0
2020-12-25 19:30:00
2.3653
2.4827
2.248
2.3697
2,245,774.19
2020-12-25 19:44:59.999
5,290,998.280551
11,184
1,018,937.72
2,405,936.9775
0
2020-12-25 19:45:00
2.3678
2.496
2.3243
2.3959
1,300,517.64
2020-12-25 19:59:59.999
3,122,582.617758
6,387
665,230.61
1,603,196.552767
0
2020-12-25 20:00:00
2.4
2.5122
2.4
2.51
963,960.19
2020-12-25 20:14:59.999
2,373,764.316619
5,755
557,857.73
1,376,435.622186
0
2020-12-25 20:15:00
2.5099
2.5674
2.3593
2.4133
1,752,838.52
2020-12-25 20:29:59.999
4,310,076.918969
9,554
840,313.45
2,070,310.64727
0
2020-12-25 20:30:00
2.4101
2.42
2.3015
2.3678
896,222.83
2020-12-25 20:44:59.999
2,119,018.35749
5,527
395,328.47
935,541.196918
0
2020-12-25 20:45:00
2.3665
2.45
2.3665
2.39
486,915.54
2020-12-25 20:59:59.999
1,174,023.707103
2,922
254,591.25
614,063.639934
0
2020-12-25 21:00:00
2.3901
2.4348
2.2413
2.283
593,896
2020-12-25 21:14:59.999
1,386,683.519381
3,941
233,955.96
548,541.665373
0
2020-12-25 21:15:00
2.2814
2.3
2.13
2.24
879,511.53
2020-12-25 21:29:59.999
1,961,722.977122
5,198
394,554.61
882,740.747886
0
2020-12-25 21:30:00
2.2374
2.3332
2.2346
2.27
568,075.03
2020-12-25 21:44:59.999
1,294,943.333872
3,937
288,237.5
657,717.084931
0
2020-12-25 21:45:00
2.2674
2.335
2.251
2.322
382,304.66
2020-12-25 21:59:59.999
875,317.430665
2,484
193,064.36
442,154.404563
0
2020-12-25 22:00:00
2.3227
2.3646
2.262
2.272
615,473.23
2020-12-25 22:14:59.999
1,426,949.365937
3,369
265,452.46
615,719.370576
0
2020-12-25 22:15:00
2.2699
2.2992
2.158
2.2597
669,146.25
2020-12-25 22:29:59.999
1,492,148.920024
4,342
317,256.79
707,722.380509
0
2020-12-25 22:30:00
2.2597
2.275
2.1887
2.262
318,890.29
2020-12-25 22:44:59.999
713,751.884736
1,826
154,923.36
347,013.743278
0
2020-12-25 22:45:00
2.265
2.2684
2.17
2.1936
573,594.4
2020-12-25 22:59:59.999
1,271,256.766637
3,939
296,673.75
657,499.253654
0
2020-12-25 23:00:00
2.1936
2.2396
2.0633
2.159
1,066,125.84
2020-12-25 23:14:59.999
2,303,531.466048
4,918
506,698.53
1,093,895.374146
0
2020-12-25 23:15:00
2.1623
2.2293
2.1
2.2186
902,312.75
2020-12-25 23:29:59.999
1,947,517.618912
4,446
415,370.07
898,512.662872
0
2020-12-25 23:30:00
2.2153
2.3294
2.1912
2.3001
1,032,989.36
2020-12-25 23:44:59.999
2,348,553.662202
5,388
550,617.4
1,250,572.613977
0
2020-12-25 23:45:00
2.3019
2.4116
2.2549
2.2954
1,097,054.02
2020-12-25 23:59:59.999
2,566,367.189147
5,666
617,020.28
1,443,110.153023
0
2020-12-26 00:00:00
2.2958
2.4609
2.26
2.4501
1,170,416.02
2020-12-26 00:14:59.999
2,794,393.742508
7,096
664,668.4
1,586,443.403555
0
2020-12-26 00:15:00
2.4483
2.4581
2.2847
2.3196
1,190,459.19
2020-12-26 00:29:59.999
2,818,486.75247
5,970
626,138.68
1,480,876.706319
0
2020-12-26 00:30:00
2.32
2.32
2.1689
2.2008
1,674,123.92
2020-12-26 00:44:59.999
3,740,631.614814
8,719
833,678.21
1,862,480.47883
0
2020-12-26 00:45:00
2.2051
2.2519
2.119
2.1418
805,452.27
2020-12-26 00:59:59.999
1,758,151.538031
5,452
368,293.61
804,574.665942
0
2020-12-26 01:00:00
2.1426
2.25
2.1402
2.2246
703,787.61
2020-12-26 01:14:59.999
1,539,051.562257
4,506
365,310.03
799,444.677285
0
2020-12-26 01:15:00
2.2273
2.2278
2.0665
2.1034
1,053,904.27
2020-12-26 01:29:59.999
2,251,561.469613
5,362
380,940.27
809,140.941454
0
2020-12-26 01:30:00
2.1036
2.16
2.0196
2.0577
790,774.22
2020-12-26 01:44:59.999
1,637,832.707594
4,313
332,230
688,880.432199
0
2020-12-26 01:45:00
2.0574
2.1
1.96
1.9701
1,102,069.42
2020-12-26 01:59:59.999
2,220,343.517592
5,789
493,350.23
995,675.091114
0
2020-12-26 02:00:00
1.9702
2.0424
1.931
2.021
697,884.97
2020-12-26 02:14:59.999
1,389,393.072322
4,534
350,063.63
697,828.717777
0
2020-12-26 02:15:00
2.021
2.05
1.9801
2.0108
458,489.67
2020-12-26 02:29:59.999
925,691.684975
3,337
219,096.69
442,611.69143
0
2020-12-26 02:30:00
2.011
2.0768
1.95
1.9686
880,947.07
2020-12-26 02:44:59.999
1,771,584.56574
5,124
392,767.88
790,377.035232
0
2020-12-26 02:45:00
1.9654
2.0097
1.9205
1.9474
616,805.58
2020-12-26 02:59:59.999
1,216,788.234983
3,943
219,929.45
433,703.298931
0
2020-12-26 03:00:00
1.9517
2.0451
1.9485
2.018
524,346.29
2020-12-26 03:14:59.999
1,047,456.55811
4,265
281,453.4
561,741.215918
0
2020-12-26 03:15:00
2.0163
2.05
1.984
2.0311
347,379.77
2020-12-26 03:29:59.999
703,228.728106
3,339
176,532.57
357,656.967227
0
2020-12-26 03:30:00
2.0311
2.035
1.98
2.0183
304,632.36
2020-12-26 03:44:59.999
611,227.025964
2,051
129,941.15
261,056.057837
0
2020-12-26 03:45:00
2.0183
2.03
1.9779
1.9881
320,721.24
2020-12-26 03:59:59.999
640,096.406185
1,916
158,998.83
317,188.688138
0
2020-12-26 04:00:00
1.9875
2.1
1.982
2.081
524,764.04
2020-12-26 04:14:59.999
1,074,508.058276
2,872
288,129.18
591,067.118398
0
2020-12-26 04:15:00
2.0809
2.0895
2.0131
2.0165
398,675.25
2020-12-26 04:29:59.999
820,219.819261
2,689
160,041.24
329,504.581306
0
2020-12-26 04:30:00
2.0178
2.0731
2.0143
2.0631
309,589.65
2020-12-26 04:44:59.999
631,746.036667
1,704
158,691.49
324,094.468949
0
2020-12-26 04:45:00
2.065
2.1078
2.057
2.0907
372,797
2020-12-26 04:59:59.999
775,990.432572
1,977
231,419.49
482,214.898074
0
2020-12-26 05:00:00
2.093
2.13
2.0351
2.0373
766,002.17
2020-12-26 05:14:59.999
1,594,694.350801
3,266
435,602.66
906,369.608821
0
2020-12-26 05:15:00
2.0373
2.0514
2
2.0209
714,632.84
2020-12-26 05:29:59.999
1,446,825.762073
2,763
324,912.2
658,008.924545
0
2020-12-26 05:30:00
2.0201
2.0589
2
2.0207
716,783.42
2020-12-26 05:44:59.999
1,447,085.78949
2,469
505,535.71
1,020,268.368702
0
2020-12-26 05:45:00
2.0208
2.021
1.9446
1.9447
475,479.45
2020-12-26 05:59:59.999
940,110.583034
2,031
146,336.32
289,113.16384
0
2020-12-26 06:00:00
1.9448
1.985
1.9271
1.9793
488,541.35
2020-12-26 06:14:59.999
953,412.937213
2,842
191,466.46
374,793.847076
0
2020-12-26 06:15:00
1.9792
1.9862
1.93
1.9325
294,878.56
2020-12-26 06:29:59.999
577,985.11208
2,028
110,491.8
217,103.888569
0
2020-12-26 06:30:00
1.9301
1.9877
1.885
1.9482
531,024.99
2020-12-26 06:44:59.999
1,022,701.330051
4,332
191,185.28
369,573.388531
0