Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
Open time
stringdate
2017-08-17 00:00:00
2025-11-01 00:00:00
open
float64
0
126k
high
float64
0
126k
low
float64
0
126k
close
float64
0
126k
volume
float64
0
246,104B
Close time
stringdate
2017-08-17 04:04:59
2025-11-01 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
2024-01-20 20:20:00
6.479
6.483
6.479
6.483
641.45
2024-01-20 20:24:59.999
4,157.38325
36
446.03
2,890.82015
0
2024-01-20 20:25:00
6.481
6.483
6.474
6.476
1,481.25
2024-01-20 20:29:59.999
9,595.68089
49
424.66
2,750.55716
0
2024-01-20 20:30:00
6.481
6.483
6.477
6.483
221.35
2024-01-20 20:34:59.999
1,434.47222
18
194.81
1,262.51806
0
2024-01-20 20:35:00
6.484
6.498
6.484
6.495
1,803.47
2024-01-20 20:39:59.999
11,706.40465
86
1,473.23
9,562.10919
0
2024-01-20 20:40:00
6.497
6.499
6.486
6.495
2,714.15
2024-01-20 20:44:59.999
17,621.63083
108
681.66
4,426.15709
0
2024-01-20 20:45:00
6.496
6.5
6.489
6.494
1,918.41
2024-01-20 20:49:59.999
12,464.10102
107
1,602.37
10,411.86357
0
2024-01-20 20:50:00
6.491
6.491
6.483
6.484
472.46
2024-01-20 20:54:59.999
3,064.81466
34
72.03
467.25595
0
2024-01-20 20:55:00
6.485
6.49
6.48
6.49
1,043.2
2024-01-20 20:59:59.999
6,764.37271
40
727.12
4,715.33824
0
2024-01-20 21:00:00
6.491
6.495
6.48
6.486
3,004.57
2024-01-20 21:04:59.999
19,482.84091
81
2,592
16,806.11422
0
2024-01-20 21:05:00
6.494
6.507
6.494
6.503
4,956.1
2024-01-20 21:09:59.999
32,222.26442
94
3,902.39
25,371.22478
0
2024-01-20 21:10:00
6.503
6.508
6.5
6.507
3,761.01
2024-01-20 21:14:59.999
24,462.40205
103
1,215.84
7,908.93904
0
2024-01-20 21:15:00
6.507
6.507
6.5
6.501
995.19
2024-01-20 21:19:59.999
6,472.25592
36
46.57
302.80199
0
2024-01-20 21:20:00
6.502
6.511
6.502
6.51
2,658.52
2024-01-20 21:24:59.999
17,298.14236
86
2,307.94
15,016.38641
0
2024-01-20 21:25:00
6.512
6.513
6.509
6.509
1,057.1
2024-01-20 21:29:59.999
6,882.94361
60
477.1
3,106.87929
0
2024-01-20 21:30:00
6.51
6.514
6.506
6.51
1,329.41
2024-01-20 21:34:59.999
8,655.78082
60
486.19
3,166.12284
0
2024-01-20 21:35:00
6.513
6.518
6.498
6.501
7,511.65
2024-01-20 21:39:59.999
48,898.00289
150
4,398.44
28,631.34206
0
2024-01-20 21:40:00
6.502
6.512
6.5
6.5
6,261.41
2024-01-20 21:44:59.999
40,731.6688
83
633.43
4,119.73063
0
2024-01-20 21:45:00
6.497
6.499
6.494
6.497
1,175.47
2024-01-20 21:49:59.999
7,635.79392
25
1,151.44
7,479.68949
0
2024-01-20 21:50:00
6.497
6.497
6.488
6.492
880.71
2024-01-20 21:54:59.999
5,717.53735
58
481.58
3,125.70914
0
2024-01-20 21:55:00
6.492
6.492
6.488
6.488
828.9
2024-01-20 21:59:59.999
5,379.61206
36
150.31
975.39585
0
2024-01-20 22:00:00
6.49
6.496
6.489
6.496
1,029.3
2024-01-20 22:04:59.999
6,682.50682
32
833.52
5,411.75813
0
2024-01-20 22:05:00
6.494
6.494
6.49
6.492
190.48
2024-01-20 22:09:59.999
1,236.54627
20
107.42
697.3374
0
2024-01-20 22:10:00
6.491
6.498
6.491
6.497
1,665.3
2024-01-20 22:14:59.999
10,813.08621
43
1,523.41
9,891.55802
0
2024-01-20 22:15:00
6.499
6.501
6.494
6.494
1,286.48
2024-01-20 22:19:59.999
8,360.39339
49
176.62
1,147.53643
0
2024-01-20 22:20:00
6.492
6.493
6.485
6.485
5,171.79
2024-01-20 22:24:59.999
33,555.91839
50
108.36
703.25462
0
2024-01-20 22:25:00
6.485
6.502
6.485
6.502
4,757.05
2024-01-20 22:29:59.999
30,877.60858
97
3,405.34
22,099.67748
0
2024-01-20 22:30:00
6.5
6.502
6.498
6.499
613.35
2024-01-20 22:34:59.999
3,986.78908
27
310.2
2,016.41845
0
2024-01-20 22:35:00
6.497
6.498
6.495
6.498
332.68
2024-01-20 22:39:59.999
2,160.79727
18
6.94
45.08793
0
2024-01-20 22:40:00
6.499
6.502
6.496
6.496
1,323.29
2024-01-20 22:44:59.999
8,599.09747
33
591.12
3,842.59294
0
2024-01-20 22:45:00
6.496
6.496
6.491
6.492
1,487.96
2024-01-20 22:49:59.999
9,661.48514
51
1,266.82
8,225.75934
0
2024-01-20 22:50:00
6.493
6.507
6.492
6.506
2,022.14
2024-01-20 22:54:59.999
13,141.25437
59
1,997.37
12,980.3736
0
2024-01-20 22:55:00
6.506
6.516
6.506
6.508
5,325.39
2024-01-20 22:59:59.999
34,663.86599
57
5,212.59
33,929.41671
0
2024-01-20 23:00:00
6.51
6.51
6.5
6.504
1,409.38
2024-01-20 23:04:59.999
9,167.24823
49
383.68
2,495.13899
0
2024-01-20 23:05:00
6.505
6.509
6.504
6.506
767.83
2024-01-20 23:09:59.999
4,995.30326
20
88.23
573.93227
0
2024-01-20 23:10:00
6.507
6.509
6.497
6.499
1,398.32
2024-01-20 23:14:59.999
9,099.07671
52
1,078.91
7,021.75796
0
2024-01-20 23:15:00
6.5
6.502
6.491
6.5
299.87
2024-01-20 23:19:59.999
1,948.16156
20
122.78
797.61197
0
2024-01-20 23:20:00
6.495
6.504
6.493
6.504
405.73
2024-01-20 23:24:59.999
2,635.68863
22
14.09
91.56297
0
2024-01-20 23:25:00
6.505
6.51
6.476
6.482
30,545.25
2024-01-20 23:29:59.999
198,375.96253
464
10,945.16
71,134.16258
0
2024-01-20 23:30:00
6.48
6.48
6.472
6.478
2,264.93
2024-01-20 23:34:59.999
14,666.47548
74
1,807.61
11,704.75797
0
2024-01-20 23:35:00
6.474
6.484
6.474
6.479
1,092.06
2024-01-20 23:39:59.999
7,076.66405
43
848.21
5,496.75307
0
2024-01-20 23:40:00
6.483
6.487
6.48
6.484
2,101.8
2024-01-20 23:44:59.999
13,626.8036
75
856.45
5,552.88037
0
2024-01-20 23:45:00
6.48
6.484
6.474
6.482
375.99
2024-01-20 23:49:59.999
2,435.04248
19
55.69
360.95961
0
2024-01-20 23:50:00
6.486
6.487
6.469
6.476
1,394.28
2024-01-20 23:54:59.999
9,025.0746
38
715.23
4,629.39608
0
2024-01-20 23:55:00
6.481
6.497
6.479
6.497
5,645.31
2024-01-20 23:59:59.999
36,648.84846
73
5,454.6
35,413.06486
0
2024-01-21 00:00:00
6.497
6.497
6.479
6.485
546.41
2024-01-21 00:04:59.999
3,543.2034
38
356.28
2,310.57704
0
2024-01-21 00:05:00
6.483
6.485
6.47
6.475
990.09
2024-01-21 00:09:59.999
6,414.54807
46
429.94
2,785.73648
0
2024-01-21 00:10:00
6.476
6.476
6.457
6.459
3,182.27
2024-01-21 00:14:59.999
20,566.81822
143
1,201.63
7,766.56372
0
2024-01-21 00:15:00
6.459
6.467
6.446
6.448
2,164.12
2024-01-21 00:19:59.999
13,969.74383
134
878.29
5,670.68819
0
2024-01-21 00:20:00
6.448
6.454
6.446
6.454
2,516.36
2024-01-21 00:24:59.999
16,229.40847
75
1,916.42
12,361.47269
0
2024-01-21 00:25:00
6.454
6.464
6.449
6.464
2,222.16
2024-01-21 00:29:59.999
14,343.60939
74
1,459.61
9,424.01781
0
2024-01-21 00:30:00
6.459
6.461
6.44
6.446
4,194.2
2024-01-21 00:34:59.999
27,030.376
159
1,666.06
10,736.67851
0
2024-01-21 00:35:00
6.442
6.447
6.434
6.444
3,431.84
2024-01-21 00:39:59.999
22,098.51587
148
2,319.58
14,936.79565
0
2024-01-21 00:40:00
6.442
6.452
6.441
6.449
1,202.18
2024-01-21 00:44:59.999
7,747.30975
35
1,123.23
7,238.49236
0
2024-01-21 00:45:00
6.445
6.464
6.444
6.461
1,393.97
2024-01-21 00:49:59.999
9,000.86704
49
570.03
3,681.93097
0
2024-01-21 00:50:00
6.462
6.466
6.453
6.454
312.72
2024-01-21 00:54:59.999
2,020.08286
19
118.5
765.72021
0
2024-01-21 00:55:00
6.453
6.453
6.429
6.439
16,222.56
2024-01-21 00:59:59.999
104,371.22493
163
2,745.88
17,664.2742
0
2024-01-21 01:00:00
6.438
6.448
6.431
6.446
1,821.14
2024-01-21 01:04:59.999
11,718.06575
56
479.84
3,089.06816
0
2024-01-21 01:05:00
6.447
6.459
6.439
6.442
659.29
2024-01-21 01:09:59.999
4,254.61845
36
228.24
1,472.14917
0
2024-01-21 01:10:00
6.446
6.453
6.443
6.453
911.94
2024-01-21 01:14:59.999
5,879.7566
34
425.53
2,743.9209
0
2024-01-21 01:15:00
6.455
6.464
6.447
6.452
3,397.08
2024-01-21 01:19:59.999
21,912.44986
77
1,957.4
12,625.20439
0
2024-01-21 01:20:00
6.453
6.456
6.448
6.449
416.42
2024-01-21 01:24:59.999
2,686.92555
15
88.73
572.57069
0
2024-01-21 01:25:00
6.448
6.459
6.448
6.449
928.46
2024-01-21 01:29:59.999
5,990.61564
20
506.89
3,268.93429
0
2024-01-21 01:30:00
6.451
6.453
6.438
6.444
745.87
2024-01-21 01:34:59.999
4,805.64767
38
411.75
2,652.52766
0
2024-01-21 01:35:00
6.444
6.456
6.444
6.456
1,071.27
2024-01-21 01:39:59.999
6,908.22588
51
356.32
2,299.00267
0
2024-01-21 01:40:00
6.458
6.467
6.453
6.453
672.19
2024-01-21 01:44:59.999
4,342.24252
32
341.19
2,203.71116
0
2024-01-21 01:45:00
6.45
6.45
6.429
6.435
4,455.1
2024-01-21 01:49:59.999
28,668.67152
133
2,062.94
13,279.69055
0
2024-01-21 01:50:00
6.436
6.438
6.432
6.434
262.7
2024-01-21 01:54:59.999
1,690.36179
19
8.39
53.99001
0
2024-01-21 01:55:00
6.433
6.44
6.429
6.43
2,016.64
2024-01-21 01:59:59.999
12,969.61138
59
324.54
2,087.27541
0
2024-01-21 02:00:00
6.43
6.445
6.425
6.441
2,587.23
2024-01-21 02:04:59.999
16,650.64142
62
696.2
4,479.68299
0
2024-01-21 02:05:00
6.441
6.443
6.434
6.434
239.03
2024-01-21 02:09:59.999
1,538.78232
16
146.57
943.48621
0
2024-01-21 02:10:00
6.434
6.442
6.434
6.441
1,791.59
2024-01-21 02:14:59.999
11,530.2784
52
1,285.89
8,275.52828
0
2024-01-21 02:15:00
6.445
6.448
6.444
6.445
620.52
2024-01-21 02:19:59.999
3,999.7146
21
291.47
1,878.81388
0
2024-01-21 02:20:00
6.444
6.447
6.438
6.445
396.04
2024-01-21 02:24:59.999
2,551.3754
29
189.78
1,223.10627
0
2024-01-21 02:25:00
6.446
6.464
6.446
6.461
962.71
2024-01-21 02:29:59.999
6,214.82813
51
729
4,706.03817
0
2024-01-21 02:30:00
6.459
6.466
6.458
6.458
2,071.02
2024-01-21 02:34:59.999
13,386.8838
56
1,740.63
11,252.29963
0
2024-01-21 02:35:00
6.456
6.463
6.451
6.462
1,058.71
2024-01-21 02:39:59.999
6,836.48244
44
897.56
5,796.06057
0
2024-01-21 02:40:00
6.462
6.462
6.456
6.458
3,515.98
2024-01-21 02:44:59.999
22,706.92644
55
72.81
470.31113
0
2024-01-21 02:45:00
6.456
6.471
6.456
6.467
441.43
2024-01-21 02:49:59.999
2,854.88847
28
293.76
1,899.97745
0
2024-01-21 02:50:00
6.467
6.468
6.462
6.467
5,832.02
2024-01-21 02:54:59.999
37,694.92457
64
428.7
2,772.05952
0
2024-01-21 02:55:00
6.469
6.478
6.466
6.476
1,201.6
2024-01-21 02:59:59.999
7,779.20008
58
1,091.09
7,063.62268
0
2024-01-21 03:00:00
6.48
6.488
6.479
6.488
3,416.56
2024-01-21 03:04:59.999
22,152.20207
129
1,639.86
10,632.84706
0
2024-01-21 03:05:00
6.488
6.504
6.488
6.503
5,265.5
2024-01-21 03:09:59.999
34,204.95429
252
3,806.44
24,725.23289
0
2024-01-21 03:10:00
6.502
6.502
6.486
6.493
1,827.17
2024-01-21 03:14:59.999
11,867.50513
64
140.16
910.3617
0
2024-01-21 03:15:00
6.495
6.502
6.495
6.501
1,317.07
2024-01-21 03:19:59.999
8,559.15124
73
1,079.57
7,015.61475
0
2024-01-21 03:20:00
6.499
6.505
6.499
6.5
2,043.63
2024-01-21 03:24:59.999
13,289.27066
69
700.66
4,556.65903
0
2024-01-21 03:25:00
6.502
6.51
6.501
6.501
4,722.33
2024-01-21 03:29:59.999
30,723.28934
142
3,471.28
22,583.13554
0
2024-01-21 03:30:00
6.5
6.5
6.484
6.494
1,249.96
2024-01-21 03:34:59.999
8,117.12512
68
513.74
3,335.48969
0
2024-01-21 03:35:00
6.493
6.498
6.49
6.492
450.04
2024-01-21 03:39:59.999
2,923.37738
37
271.26
1,762.2119
0
2024-01-21 03:40:00
6.491
6.499
6.487
6.499
605.54
2024-01-21 03:44:59.999
3,931.98631
53
370.99
2,408.81853
0
2024-01-21 03:45:00
6.5
6.504
6.496
6.497
2,755.38
2024-01-21 03:49:59.999
17,914.84086
55
331.54
2,155.13337
0
2024-01-21 03:50:00
6.496
6.498
6.491
6.498
435.14
2024-01-21 03:54:59.999
2,825.51713
32
254.57
1,653.0424
0
2024-01-21 03:55:00
6.498
6.502
6.492
6.497
5,433.01
2024-01-21 03:59:59.999
35,279.00239
60
4,793.14
31,122.66515
0
2024-01-21 04:00:00
6.5
6.5
6.484
6.484
554.21
2024-01-21 04:04:59.999
3,596.01767
34
233.4
1,514.57234
0
2024-01-21 04:05:00
6.486
6.487
6.479
6.486
1,829.94
2024-01-21 04:09:59.999
11,862.88214
66
310.14
2,011.38946
0
2024-01-21 04:10:00
6.487
6.488
6.481
6.484
369.11
2024-01-21 04:14:59.999
2,393.37492
23
292.41
1,896.07288
0
2024-01-21 04:15:00
6.483
6.483
6.477
6.48
265.42
2024-01-21 04:19:59.999
1,719.40207
22
141.23
914.91423
0
2024-01-21 04:20:00
6.48
6.488
6.469
6.483
7,723.21
2024-01-21 04:24:59.999
49,999.48468
136
1,044.97
6,767.62259
0
2024-01-21 04:25:00
6.483
6.49
6.481
6.489
1,844.12
2024-01-21 04:29:59.999
11,960.37305
78
1,270.97
8,243.84919
0
2024-01-21 04:30:00
6.487
6.488
6.48
6.487
2,356.21
2024-01-21 04:34:59.999
15,281.66372
56
2,190.97
14,210.24805
0
2024-01-21 04:35:00
6.489
6.499
6.489
6.497
784.89
2024-01-21 04:39:59.999
5,099.07022
56
276.63
1,797.04949
0