Open time
stringdate 2017-08-17 00:00:00
2025-10-30 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
2025-10-30 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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-12 18:30:00
| 7.106 | 7.107 | 7.095 | 7.102 | 2,454.03 |
2024-05-12 18:34:59.999
| 17,422.81089 | 61 | 2,264.63 | 16,077.59782 | 0 |
2024-05-12 18:35:00
| 7.1 | 7.102 | 7.078 | 7.081 | 4,821.63 |
2024-05-12 18:39:59.999
| 34,163.46049 | 165 | 1,151.19 | 8,152.09711 | 0 |
2024-05-12 18:40:00
| 7.081 | 7.084 | 7.08 | 7.084 | 1,983.51 |
2024-05-12 18:44:59.999
| 14,045.69886 | 33 | 1,031.05 | 7,301.3892 | 0 |
2024-05-12 18:45:00
| 7.081 | 7.081 | 7.073 | 7.075 | 2,520.03 |
2024-05-12 18:49:59.999
| 17,836.55117 | 78 | 441.05 | 3,122.27352 | 0 |
2024-05-12 18:50:00
| 7.076 | 7.077 | 7.07 | 7.074 | 914.14 |
2024-05-12 18:54:59.999
| 6,465.58829 | 53 | 416.98 | 2,949.23985 | 0 |
2024-05-12 18:55:00
| 7.075 | 7.075 | 7.066 | 7.066 | 386.13 |
2024-05-12 18:59:59.999
| 2,729.07114 | 36 | 30.95 | 218.78588 | 0 |
2024-05-12 19:00:00
| 7.065 | 7.067 | 7.053 | 7.06 | 2,944.01 |
2024-05-12 19:04:59.999
| 20,783.05483 | 130 | 1,773.12 | 12,516.17346 | 0 |
2024-05-12 19:05:00
| 7.061 | 7.061 | 7.05 | 7.056 | 826.47 |
2024-05-12 19:09:59.999
| 5,828.30833 | 36 | 412.78 | 2,910.1773 | 0 |
2024-05-12 19:10:00
| 7.054 | 7.057 | 7.05 | 7.057 | 3,884.97 |
2024-05-12 19:14:59.999
| 27,401.39671 | 109 | 1,889.28 | 13,323.94454 | 0 |
2024-05-12 19:15:00
| 7.056 | 7.056 | 7.05 | 7.054 | 1,889.58 |
2024-05-12 19:19:59.999
| 13,329.24852 | 55 | 559.3 | 3,945.64982 | 0 |
2024-05-12 19:20:00
| 7.056 | 7.062 | 7.054 | 7.062 | 675.29 |
2024-05-12 19:24:59.999
| 4,764.78879 | 40 | 179.16 | 1,264.67302 | 0 |
2024-05-12 19:25:00
| 7.062 | 7.069 | 7.062 | 7.064 | 792.66 |
2024-05-12 19:29:59.999
| 5,602.12778 | 30 | 383.06 | 2,707.62781 | 0 |
2024-05-12 19:30:00
| 7.065 | 7.077 | 7.065 | 7.074 | 1,202.54 |
2024-05-12 19:34:59.999
| 8,506.43052 | 57 | 271.4 | 1,919.66522 | 0 |
2024-05-12 19:35:00
| 7.074 | 7.074 | 7.063 | 7.07 | 1,757.87 |
2024-05-12 19:39:59.999
| 12,423.58524 | 57 | 1,340.36 | 9,471.71656 | 0 |
2024-05-12 19:40:00
| 7.07 | 7.072 | 7.067 | 7.072 | 961.51 |
2024-05-12 19:44:59.999
| 6,798.71714 | 54 | 731.6 | 5,173.38498 | 0 |
2024-05-12 19:45:00
| 7.072 | 7.081 | 7.072 | 7.075 | 7,966.01 |
2024-05-12 19:49:59.999
| 56,377.72063 | 132 | 7,067.26 | 50,019.80217 | 0 |
2024-05-12 19:50:00
| 7.076 | 7.089 | 7.076 | 7.089 | 419.62 |
2024-05-12 19:54:59.999
| 2,971.07668 | 45 | 104.72 | 741.67329 | 0 |
2024-05-12 19:55:00
| 7.082 | 7.085 | 7.081 | 7.085 | 1,364.37 |
2024-05-12 19:59:59.999
| 9,661.94622 | 37 | 101.38 | 718.05601 | 0 |
2024-05-12 20:00:00
| 7.086 | 7.09 | 7.07 | 7.071 | 2,698.92 |
2024-05-12 20:04:59.999
| 19,115.90622 | 86 | 1,358.31 | 9,620.44843 | 0 |
2024-05-12 20:05:00
| 7.073 | 7.076 | 7.07 | 7.075 | 1,924.33 |
2024-05-12 20:09:59.999
| 13,612.72772 | 102 | 1,354.07 | 9,578.35139 | 0 |
2024-05-12 20:10:00
| 7.076 | 7.081 | 7.075 | 7.081 | 1,476.77 |
2024-05-12 20:14:59.999
| 10,451.34706 | 67 | 477.65 | 3,381.2782 | 0 |
2024-05-12 20:15:00
| 7.081 | 7.083 | 7.073 | 7.078 | 3,439.69 |
2024-05-12 20:19:59.999
| 24,339.87465 | 113 | 927.06 | 6,560.01844 | 0 |
2024-05-12 20:20:00
| 7.078 | 7.088 | 7.078 | 7.088 | 5,493.28 |
2024-05-12 20:24:59.999
| 38,908.83219 | 185 | 3,204.01 | 22,698.39976 | 0 |
2024-05-12 20:25:00
| 7.087 | 7.087 | 7.082 | 7.087 | 502.45 |
2024-05-12 20:29:59.999
| 3,560.16226 | 24 | 128.95 | 913.57483 | 0 |
2024-05-12 20:30:00
| 7.081 | 7.086 | 7.079 | 7.08 | 230.39 |
2024-05-12 20:34:59.999
| 1,631.36748 | 38 | 56.57 | 400.59379 | 0 |
2024-05-12 20:35:00
| 7.08 | 7.085 | 7.08 | 7.082 | 1,245.77 |
2024-05-12 20:39:59.999
| 8,823.17334 | 81 | 1,229.52 | 8,708.10108 | 0 |
2024-05-12 20:40:00
| 7.082 | 7.085 | 7.075 | 7.077 | 1,261.4 |
2024-05-12 20:44:59.999
| 8,932.40232 | 66 | 893.78 | 6,328.78885 | 0 |
2024-05-12 20:45:00
| 7.077 | 7.078 | 7.07 | 7.074 | 915.07 |
2024-05-12 20:49:59.999
| 6,473.25795 | 62 | 673.08 | 4,761.75388 | 0 |
2024-05-12 20:50:00
| 7.074 | 7.074 | 7.066 | 7.07 | 406.03 |
2024-05-12 20:54:59.999
| 2,870.66326 | 20 | 261.37 | 1,848.1291 | 0 |
2024-05-12 20:55:00
| 7.071 | 7.071 | 7.063 | 7.07 | 3,114.35 |
2024-05-12 20:59:59.999
| 22,009.18905 | 79 | 477.75 | 3,377.89531 | 0 |
2024-05-12 21:00:00
| 7.07 | 7.07 | 7.062 | 7.066 | 107.18 |
2024-05-12 21:04:59.999
| 757.14044 | 18 | 14.45 | 102.10276 | 0 |
2024-05-12 21:05:00
| 7.064 | 7.064 | 7.056 | 7.063 | 1,757.74 |
2024-05-12 21:09:59.999
| 12,407.73178 | 46 | 1,322.71 | 9,336.512 | 0 |
2024-05-12 21:10:00
| 7.063 | 7.065 | 7.052 | 7.056 | 1,521.83 |
2024-05-12 21:14:59.999
| 10,742.75671 | 68 | 655.07 | 4,623.73166 | 0 |
2024-05-12 21:15:00
| 7.057 | 7.062 | 7.055 | 7.062 | 416.34 |
2024-05-12 21:19:59.999
| 2,938.54552 | 40 | 150.12 | 1,059.5046 | 0 |
2024-05-12 21:20:00
| 7.061 | 7.061 | 7.022 | 7.023 | 5,995.04 |
2024-05-12 21:24:59.999
| 42,207.02193 | 248 | 2,311.97 | 16,271.08347 | 0 |
2024-05-12 21:25:00
| 7.023 | 7.029 | 6.984 | 7.027 | 26,967.28 |
2024-05-12 21:29:59.999
| 188,713.72249 | 1,049 | 9,045.5 | 63,285.67594 | 0 |
2024-05-12 21:30:00
| 7.029 | 7.041 | 7.027 | 7.039 | 858.85 |
2024-05-12 21:34:59.999
| 6,039.17419 | 70 | 664.44 | 4,672.18184 | 0 |
2024-05-12 21:35:00
| 7.043 | 7.043 | 7.033 | 7.033 | 467.1 |
2024-05-12 21:39:59.999
| 3,287.87982 | 23 | 103.2 | 726.78492 | 0 |
2024-05-12 21:40:00
| 7.035 | 7.044 | 7.035 | 7.041 | 2,114.47 |
2024-05-12 21:44:59.999
| 14,888.40046 | 82 | 937.81 | 6,602.91029 | 0 |
2024-05-12 21:45:00
| 7.044 | 7.047 | 7.044 | 7.047 | 461.18 |
2024-05-12 21:49:59.999
| 3,249.20024 | 19 | 385.24 | 2,714.27802 | 0 |
2024-05-12 21:50:00
| 7.047 | 7.056 | 7.047 | 7.053 | 1,168.47 |
2024-05-12 21:54:59.999
| 8,242.73289 | 48 | 932.92 | 6,581.84436 | 0 |
2024-05-12 21:55:00
| 7.052 | 7.052 | 7.044 | 7.045 | 1,189.36 |
2024-05-12 21:59:59.999
| 8,382.52871 | 36 | 79.13 | 557.77268 | 0 |
2024-05-12 22:00:00
| 7.048 | 7.052 | 7.038 | 7.039 | 712.9 |
2024-05-12 22:04:59.999
| 5,023.4545 | 39 | 27.48 | 193.67313 | 0 |
2024-05-12 22:05:00
| 7.041 | 7.054 | 7.041 | 7.054 | 550.69 |
2024-05-12 22:09:59.999
| 3,880.90861 | 46 | 519.85 | 3,663.61776 | 0 |
2024-05-12 22:10:00
| 7.054 | 7.056 | 7.052 | 7.054 | 352.45 |
2024-05-12 22:14:59.999
| 2,486.31039 | 29 | 191.48 | 1,350.87963 | 0 |
2024-05-12 22:15:00
| 7.054 | 7.056 | 7.039 | 7.046 | 284.56 |
2024-05-12 22:19:59.999
| 2,004.91705 | 23 | 243.28 | 1,713.96143 | 0 |
2024-05-12 22:20:00
| 7.046 | 7.054 | 7.039 | 7.048 | 1,224.68 |
2024-05-12 22:24:59.999
| 8,635.4623 | 49 | 1,183.6 | 8,345.86784 | 0 |
2024-05-12 22:25:00
| 7.049 | 7.05 | 7.04 | 7.04 | 2,759.52 |
2024-05-12 22:29:59.999
| 19,445.28331 | 56 | 1,005.01 | 7,084.03765 | 0 |
2024-05-12 22:30:00
| 7.039 | 7.05 | 7.039 | 7.048 | 566.84 |
2024-05-12 22:34:59.999
| 3,993.60105 | 38 | 265.22 | 1,868.97499 | 0 |
2024-05-12 22:35:00
| 7.048 | 7.053 | 7.041 | 7.052 | 234.86 |
2024-05-12 22:39:59.999
| 1,655.54111 | 15 | 53.9 | 379.8133 | 0 |
2024-05-12 22:40:00
| 7.052 | 7.055 | 7.049 | 7.052 | 54.09 |
2024-05-12 22:44:59.999
| 381.47524 | 11 | 14.12 | 99.5802 | 0 |
2024-05-12 22:45:00
| 7.053 | 7.061 | 7.052 | 7.058 | 7,249.63 |
2024-05-12 22:49:59.999
| 51,169.20403 | 91 | 6,297.76 | 44,449.50795 | 0 |
2024-05-12 22:50:00
| 7.059 | 7.069 | 7.057 | 7.057 | 3,692.76 |
2024-05-12 22:54:59.999
| 26,094.03693 | 103 | 3,310.18 | 23,393.26047 | 0 |
2024-05-12 22:55:00
| 7.057 | 7.06 | 7.055 | 7.058 | 434.99 |
2024-05-12 22:59:59.999
| 3,070.25778 | 33 | 314.09 | 2,217.0511 | 0 |
2024-05-12 23:00:00
| 7.059 | 7.068 | 7.049 | 7.068 | 1,914.35 |
2024-05-12 23:04:59.999
| 13,520.82982 | 52 | 973.67 | 6,877.42797 | 0 |
2024-05-12 23:05:00
| 7.067 | 7.073 | 7.065 | 7.073 | 162.97 |
2024-05-12 23:09:59.999
| 1,152.01242 | 26 | 99.7 | 704.81949 | 0 |
2024-05-12 23:10:00
| 7.071 | 7.078 | 7.071 | 7.078 | 90.73 |
2024-05-12 23:14:59.999
| 641.90682 | 24 | 68.63 | 485.5776 | 0 |
2024-05-12 23:15:00
| 7.076 | 7.078 | 7.073 | 7.073 | 304.15 |
2024-05-12 23:19:59.999
| 2,151.92478 | 26 | 189.72 | 1,342.30889 | 0 |
2024-05-12 23:20:00
| 7.072 | 7.072 | 7.067 | 7.07 | 539.47 |
2024-05-12 23:24:59.999
| 3,814.10305 | 28 | 201.46 | 1,424.30255 | 0 |
2024-05-12 23:25:00
| 7.069 | 7.069 | 7.061 | 7.065 | 250.12 |
2024-05-12 23:29:59.999
| 1,766.58534 | 25 | 8.41 | 59.42024 | 0 |
2024-05-12 23:30:00
| 7.065 | 7.067 | 7.06 | 7.06 | 166.05 |
2024-05-12 23:34:59.999
| 1,173.18894 | 15 | 4 | 28.258 | 0 |
2024-05-12 23:35:00
| 7.056 | 7.059 | 7.051 | 7.057 | 383.1 |
2024-05-12 23:39:59.999
| 2,702.707 | 32 | 165.24 | 1,165.93825 | 0 |
2024-05-12 23:40:00
| 7.056 | 7.058 | 7.055 | 7.058 | 200.12 |
2024-05-12 23:44:59.999
| 1,412.16499 | 18 | 51.15 | 360.91635 | 0 |
2024-05-12 23:45:00
| 7.056 | 7.07 | 7.056 | 7.069 | 167.38 |
2024-05-12 23:49:59.999
| 1,182.25802 | 19 | 44.89 | 317.25759 | 0 |
2024-05-12 23:50:00
| 7.059 | 7.071 | 7.059 | 7.069 | 119.04 |
2024-05-12 23:54:59.999
| 841.65497 | 12 | 98.88 | 699.1518 | 0 |
2024-05-12 23:55:00
| 7.069 | 7.069 | 7.062 | 7.064 | 377.84 |
2024-05-12 23:59:59.999
| 2,669.60488 | 23 | 236.12 | 1,668.52092 | 0 |
2024-05-13 00:00:00
| 7.064 | 7.076 | 7.06 | 7.072 | 6,347.62 |
2024-05-13 00:04:59.999
| 44,851.77209 | 73 | 5,806.17 | 41,026.47715 | 0 |
2024-05-13 00:05:00
| 7.068 | 7.077 | 7.064 | 7.072 | 503.62 |
2024-05-13 00:09:59.999
| 3,561.88529 | 37 | 45.56 | 322.26938 | 0 |
2024-05-13 00:10:00
| 7.071 | 7.089 | 7.07 | 7.077 | 1,251.84 |
2024-05-13 00:14:59.999
| 8,859.75247 | 51 | 378.04 | 2,676.76676 | 0 |
2024-05-13 00:15:00
| 7.072 | 7.088 | 7.071 | 7.08 | 277.61 |
2024-05-13 00:19:59.999
| 1,966.44496 | 47 | 91.91 | 650.97186 | 0 |
2024-05-13 00:20:00
| 7.082 | 7.09 | 7.078 | 7.09 | 432.07 |
2024-05-13 00:24:59.999
| 3,060.0038 | 26 | 165.77 | 1,174.57099 | 0 |
2024-05-13 00:25:00
| 7.089 | 7.097 | 7.089 | 7.095 | 403.54 |
2024-05-13 00:29:59.999
| 2,861.84441 | 38 | 355.78 | 2,523.08957 | 0 |
2024-05-13 00:30:00
| 7.096 | 7.109 | 7.089 | 7.091 | 3,711.06 |
2024-05-13 00:34:59.999
| 26,364.31254 | 98 | 389.49 | 2,766.68853 | 0 |
2024-05-13 00:35:00
| 7.091 | 7.098 | 7.091 | 7.092 | 465.99 |
2024-05-13 00:39:59.999
| 3,306.24014 | 32 | 115.09 | 816.84894 | 0 |
2024-05-13 00:40:00
| 7.094 | 7.096 | 7.091 | 7.093 | 334.67 |
2024-05-13 00:44:59.999
| 2,374.03901 | 21 | 246.68 | 1,749.76506 | 0 |
2024-05-13 00:45:00
| 7.093 | 7.098 | 7.084 | 7.086 | 665.06 |
2024-05-13 00:49:59.999
| 4,716.38582 | 20 | 208.68 | 1,481.18711 | 0 |
2024-05-13 00:50:00
| 7.084 | 7.084 | 7.079 | 7.08 | 366.47 |
2024-05-13 00:54:59.999
| 2,595.41045 | 19 | 349.81 | 2,477.43667 | 0 |
2024-05-13 00:55:00
| 7.082 | 7.084 | 7.079 | 7.083 | 195.13 |
2024-05-13 00:59:59.999
| 1,381.87505 | 15 | 159.98 | 1,132.94347 | 0 |
2024-05-13 01:00:00
| 7.084 | 7.086 | 7.077 | 7.083 | 789.54 |
2024-05-13 01:04:59.999
| 5,590.75348 | 36 | 727.37 | 5,150.58913 | 0 |
2024-05-13 01:05:00
| 7.085 | 7.09 | 7.084 | 7.084 | 190.54 |
2024-05-13 01:09:59.999
| 1,350.06343 | 26 | 20.75 | 147.0594 | 0 |
2024-05-13 01:10:00
| 7.085 | 7.085 | 7.051 | 7.067 | 2,065.41 |
2024-05-13 01:14:59.999
| 14,582.14086 | 86 | 254.99 | 1,801.99499 | 0 |
2024-05-13 01:15:00
| 7.068 | 7.069 | 7.018 | 7.027 | 2,773.05 |
2024-05-13 01:19:59.999
| 19,512.95839 | 168 | 784.54 | 5,527.77336 | 0 |
2024-05-13 01:20:00
| 7.024 | 7.046 | 7.015 | 7.046 | 1,844.84 |
2024-05-13 01:24:59.999
| 12,965.42404 | 86 | 1,379.16 | 9,692.51636 | 0 |
2024-05-13 01:25:00
| 7.043 | 7.06 | 7.037 | 7.049 | 723.13 |
2024-05-13 01:29:59.999
| 5,097.92001 | 81 | 395.45 | 2,788.43603 | 0 |
2024-05-13 01:30:00
| 7.043 | 7.043 | 7.021 | 7.021 | 1,772.18 |
2024-05-13 01:34:59.999
| 12,459.18986 | 100 | 820.45 | 5,767.69389 | 0 |
2024-05-13 01:35:00
| 7.021 | 7.024 | 7.003 | 7.003 | 3,873.86 |
2024-05-13 01:39:59.999
| 27,156.61361 | 176 | 1,747.99 | 12,254.5184 | 0 |
2024-05-13 01:40:00
| 7.005 | 7.016 | 6.981 | 6.983 | 8,118.76 |
2024-05-13 01:44:59.999
| 56,775.22311 | 287 | 2,219.22 | 15,527.89824 | 0 |
2024-05-13 01:45:00
| 6.984 | 7.014 | 6.968 | 7.011 | 7,901.04 |
2024-05-13 01:49:59.999
| 55,189.2282 | 360 | 4,308.55 | 30,093.95688 | 0 |
2024-05-13 01:50:00
| 7.014 | 7.017 | 7.008 | 7.011 | 1,485.91 |
2024-05-13 01:54:59.999
| 10,418.12878 | 73 | 601.33 | 4,215.84396 | 0 |
2024-05-13 01:55:00
| 7.012 | 7.017 | 7.007 | 7.016 | 226.01 |
2024-05-13 01:59:59.999
| 1,585.15594 | 21 | 127.4 | 893.71192 | 0 |
2024-05-13 02:00:00
| 7.018 | 7.04 | 7.012 | 7.04 | 2,021.88 |
2024-05-13 02:04:59.999
| 14,204.71389 | 103 | 602.72 | 4,236.09174 | 0 |
2024-05-13 02:05:00
| 7.039 | 7.046 | 7.029 | 7.029 | 1,745.4 |
2024-05-13 02:09:59.999
| 12,284.64751 | 77 | 193.63 | 1,363.40873 | 0 |
2024-05-13 02:10:00
| 7.03 | 7.03 | 7.012 | 7.012 | 483.64 |
2024-05-13 02:14:59.999
| 3,395.19869 | 20 | 164.63 | 1,156.1338 | 0 |
2024-05-13 02:15:00
| 7.014 | 7.025 | 7.014 | 7.023 | 3,136.35 |
2024-05-13 02:19:59.999
| 22,018.78031 | 78 | 237.43 | 1,666.9903 | 0 |
2024-05-13 02:20:00
| 7.022 | 7.023 | 6.965 | 7.005 | 11,209.37 |
2024-05-13 02:24:59.999
| 78,321.59814 | 365 | 5,361.29 | 37,432.22346 | 0 |
2024-05-13 02:25:00
| 7.003 | 7.003 | 6.946 | 6.97 | 16,743.61 |
2024-05-13 02:29:59.999
| 116,540.54027 | 628 | 5,566.62 | 38,752.03785 | 0 |
2024-05-13 02:30:00
| 6.97 | 6.97 | 6.924 | 6.932 | 11,244.35 |
2024-05-13 02:34:59.999
| 78,051.48967 | 596 | 4,568.99 | 31,701.25392 | 0 |
2024-05-13 02:35:00
| 6.933 | 6.954 | 6.912 | 6.946 | 9,640.56 |
2024-05-13 02:39:59.999
| 66,790.7687 | 466 | 5,103.62 | 35,344.44966 | 0 |
2024-05-13 02:40:00
| 6.946 | 6.964 | 6.909 | 6.916 | 5,771.66 |
2024-05-13 02:44:59.999
| 40,071.09876 | 232 | 2,275.59 | 15,792.42971 | 0 |
2024-05-13 02:45:00
| 6.917 | 6.942 | 6.897 | 6.928 | 13,108.36 |
2024-05-13 02:49:59.999
| 90,679.36594 | 394 | 3,818.86 | 26,435.78624 | 0 |