Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
Open time
string
open
float64
high
float64
low
float64
close
float64
volume
float64
Close time
string
Quote asset volume
float64
Number of trades
int64
Taker buy base asset volume
float64
Taker buy quote asset volume
float64
Ignore
int64
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
2020-12-26 06:45:00
1.9483
1.9689
1.9172
1.9237
289,792.49
2020-12-26 06:59:59.999
561,294.238973
1,706
94,388.86
182,958.486757
0
2020-12-26 07:00:00
1.9238
1.9564
1.919
1.9444
207,073.64
2020-12-26 07:14:59.999
400,295.886001
1,434
83,736.9
162,159.753505
0
2020-12-26 07:15:00
1.9444
1.9624
1.89
1.8916
318,297.91
2020-12-26 07:29:59.999
610,037.754644
1,962
108,473.57
209,157.546764
0
2020-12-26 07:30:00
1.8914
1.92
1.8349
1.8713
618,500.99
2020-12-26 07:44:59.999
1,161,483.823086
3,555
221,844.66
416,560.905422
0
2020-12-26 07:45:00
1.872
1.8972
1.8563
1.8791
343,899.59
2020-12-26 07:59:59.999
644,897.667935
2,487
201,367
377,450.440578
0
2020-12-26 08:00:00
1.8791
1.9387
1.85
1.8958
471,390.32
2020-12-26 08:14:59.999
892,176.036442
4,195
266,266.72
504,412.35884
0
2020-12-26 08:15:00
1.8958
1.8959
1.811
1.8589
1,129,784.64
2020-12-26 08:29:59.999
2,078,330.887312
5,586
458,918.65
844,713.16056
0
2020-12-26 08:30:00
1.859
1.8654
1.7621
1.7898
920,516.61
2020-12-26 08:44:59.999
1,657,681.790237
4,851
350,073.6
630,505.268993
0
2020-12-26 08:45:00
1.7898
1.8036
1.7154
1.744
1,159,549.33
2020-12-26 08:59:59.999
2,037,200.253278
6,797
447,869.95
789,061.961426
0
2020-12-26 09:00:00
1.742
1.7998
1.7085
1.7169
865,436.05
2020-12-26 09:14:59.999
1,518,740.758201
6,243
445,364.85
784,265.583308
0
2020-12-26 09:15:00
1.7159
1.7784
1.66
1.66
1,057,652.9
2020-12-26 09:29:59.999
1,805,051.656713
6,855
392,668.76
671,828.847902
0
2020-12-26 09:30:00
1.6613
1.77
1.6585
1.7194
1,206,565.31
2020-12-26 09:44:59.999
2,061,561.492107
5,926
564,163.68
964,181.892254
0
2020-12-26 09:45:00
1.7194
1.7769
1.7133
1.7513
1,115,625.08
2020-12-26 09:59:59.999
1,955,438.183262
4,204
498,151.95
874,464.570131
0
2020-12-26 10:00:00
1.7529
1.82
1.7333
1.79
645,274.08
2020-12-26 10:14:59.999
1,145,230.465571
3,009
317,647.1
567,365.81327
0
2020-12-26 10:15:00
1.79
1.8017
1.7455
1.7552
437,361.56
2020-12-26 10:29:59.999
777,410.841356
2,961
225,755.49
402,038.343981
0
2020-12-26 10:30:00
1.7568
1.7653
1.7011
1.7064
661,163.4
2020-12-26 10:44:59.999
1,144,927.412604
2,659
151,470.41
262,802.791451
0
2020-12-26 10:45:00
1.7065
1.737
1.6877
1.734
455,701.09
2020-12-26 10:59:59.999
778,166.736219
2,775
230,689.19
394,852.80631
0
2020-12-26 11:00:00
1.7323
1.7954
1.7074
1.7808
666,472.92
2020-12-26 11:14:59.999
1,175,692.014941
3,208
373,810.35
659,880.616201
0
2020-12-26 11:15:00
1.78
1.8
1.75
1.7899
460,754.84
2020-12-26 11:29:59.999
818,715.300084
2,635
240,480.44
427,591.935908
0
2020-12-26 11:30:00
1.7885
1.8319
1.7681
1.829
854,587.77
2020-12-26 11:44:59.999
1,538,517.843965
3,582
514,471.97
926,430.020587
0
2020-12-26 11:45:00
1.83
1.839
1.7805
1.7906
523,477.31
2020-12-26 11:59:59.999
951,133.676723
3,561
276,437.67
503,094.736795
0
2020-12-26 12:00:00
1.795
1.8345
1.7521
1.7836
751,637.37
2020-12-26 12:14:59.999
1,342,288.378264
3,025
322,385.7
576,453.699382
0
2020-12-26 12:15:00
1.7846
1.8236
1.7741
1.7931
517,546.6
2020-12-26 12:29:59.999
931,602.29444
2,405
308,442.53
555,498.071247
0
2020-12-26 12:30:00
1.7904
1.7979
1.77
1.781
215,646.13
2020-12-26 12:44:59.999
384,113.22985
1,181
83,899.84
149,621.986481
0
2020-12-26 12:45:00
1.7812
1.819
1.77
1.819
315,355.64
2020-12-26 12:59:59.999
567,333.708749
1,669
178,481.2
321,511.606724
0
2020-12-26 13:00:00
1.8189
1.8189
1.745
1.768
520,961.39
2020-12-26 13:14:59.999
923,913.825566
2,035
194,461.53
344,850.545362
0
2020-12-26 13:15:00
1.768
1.7738
1.701
1.7365
494,767.77
2020-12-26 13:29:59.999
857,943.156483
2,095
155,923.88
270,607.732872
0
2020-12-26 13:30:00
1.7367
1.7384
1.7041
1.7352
583,542.52
2020-12-26 13:44:59.999
1,002,412.456042
2,218
264,780.04
455,019.048112
0
2020-12-26 13:45:00
1.7352
1.7473
1.7
1.7052
595,798.85
2020-12-26 13:59:59.999
1,026,179.38696
2,738
356,593.57
615,092.815395
0
2020-12-26 14:00:00
1.7052
1.74
1.7
1.7083
605,159.22
2020-12-26 14:14:59.999
1,038,317.238814
3,035
358,029.94
614,265.33218
0