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
2023-11-04
1.823
1.88
1.8
1.876
2,374,017.98
2023-11-04 23:59:59.999
4,350,413.88383
27,862
1,366,195.71
2,503,793.36325
0
2023-11-05
1.876
2.218
1.857
2.041
20,247,434.15
2023-11-05 23:59:59.999
41,543,478.22907
179,837
10,122,467.08
20,772,104.81916
0
2023-11-06
2.04
2.054
1.939
2.048
5,271,770.56
2023-11-06 23:59:59.999
10,582,962.80229
43,168
2,453,186.64
4,928,356.60569
0
2023-11-07
2.047
2.159
1.964
2.043
6,815,572.78
2023-11-07 23:59:59.999
14,016,575.6163
66,612
3,280,024.84
6,748,412.77316
0
2023-11-08
2.043
2.105
2.007
2.089
3,815,871.82
2023-11-08 23:59:59.999
7,891,813.98948
31,597
1,884,957.81
3,897,966.92899
0
2023-11-09
2.09
2.173
1.83
2.023
8,005,575.1
2023-11-09 23:59:59.999
16,427,578.96979
66,827
3,919,913.97
8,039,477.36951
0
2023-11-10
2.025
2.23
2.023
2.225
10,803,471.82
2023-11-10 23:59:59.999
23,308,789.11224
93,852
5,313,653.89
11,468,037.22826
0
2023-11-11
2.224
2.28
2.09
2.19
5,872,184.36
2023-11-11 23:59:59.999
12,857,767.37198
52,601
2,720,822.06
5,962,481.23638
0
2023-11-12
2.19
2.282
2.072
2.254
5,867,467.65
2023-11-12 23:59:59.999
12,920,071.4661
50,644
2,813,085.09
6,188,843.56989
0
2023-11-13
2.252
2.346
2.111
2.151
9,266,375.81
2023-11-13 23:59:59.999
20,668,292.01461
75,506
4,636,956.16
10,340,732.96408
0
2023-11-14
2.151
2.29
2.034
2.135
9,064,251.23
2023-11-14 23:59:59.999
19,672,022.7985
67,124
4,479,775.05
9,727,300.50684
0
2023-11-15
2.136
2.418
2.127
2.403
13,417,576
2023-11-15 23:59:59.999
30,768,146.94071
102,021
6,686,684.3
15,337,152.81379
0
2023-11-16
2.403
2.436
2.176
2.234
6,835,799.83
2023-11-16 23:59:59.999
15,772,857.95056
57,217
3,266,129.76
7,537,899.22334
0
2023-11-17
2.233
2.29
2.108
2.218
3,558,408.75
2023-11-17 23:59:59.999
7,834,444.59512
29,864
1,701,796.07
3,750,135.58854
0
2023-11-18
2.218
2.22
2.037
2.138
3,317,279.3
2023-11-18 23:59:59.999
7,034,005.49918
27,960
1,638,836.76
3,473,992.23841
0
2023-11-19
2.14
2.191
2.076
2.178
2,335,374.87
2023-11-19 23:59:59.999
4,979,197.1981
17,813
1,091,316.26
2,329,303.13968
0
2023-11-20
2.178
2.21
2.105
2.146
2,995,309.94
2023-11-20 23:59:59.999
6,483,482.48443
25,582
1,474,483.61
3,192,522.81821
0
2023-11-21
2.144
2.183
1.88
1.889
4,818,648.67
2023-11-21 23:59:59.999
9,805,499.88451
38,773
2,259,124.3
4,593,812.16327
0
2023-11-22
1.887
2.085
1.883
2.063
3,554,724.73
2023-11-22 23:59:59.999
7,133,499.93866
24,245
1,794,318.3
3,600,226.77452
0
2023-11-23
2.064
2.151
2.044
2.092
2,724,116.71
2023-11-23 23:59:59.999
5,697,955.75704
19,854
1,325,019.03
2,771,500.19533
0
2023-11-24
2.092
2.149
2.08
2.108
2,232,944.48
2023-11-24 23:59:59.999
4,725,021.61333
18,394
1,080,059.95
2,286,756.98402
0
2023-11-25
2.109
2.236
2.086
2.174
3,366,996.65
2023-11-25 23:59:59.999
7,310,408.86195
25,154
1,581,693.47
3,436,853.66981
0
2023-11-26
2.174
2.197
2.061
2.134
2,970,871.23
2023-11-26 23:59:59.999
6,323,264.10231
21,226
1,477,124.86
3,144,229.0038
0
2023-11-27
2.136
2.156
2.019
2.082
2,858,707.1
2023-11-27 23:59:59.999
5,910,174.19716
20,701
1,343,433.84
2,774,441.79379
0
2023-11-28
2.081
2.139
2.036
2.107
2,985,341.78
2023-11-28 23:59:59.999
6,243,670.22247
22,576
1,440,610.09
3,015,135.09191
0
2023-11-29
2.109
2.126
2.053
2.094
1,861,723.32
2023-11-29 23:59:59.999
3,892,805.15272
15,202
900,087.36
1,883,048.25028
0
2023-11-30
2.093
2.101
2.045
2.073
1,364,309.79
2023-11-30 23:59:59.999
2,818,783.33754
11,665
615,933.26
1,272,733.03151
0
2023-12-01
2.075
2.178
2.052
2.142
3,562,442.71
2023-12-01 23:59:59.999
7,583,311.39866
28,370
1,901,774.73
4,050,789.28049
0
2023-12-02
2.142
2.2
2.12
2.189
2,438,862.77
2023-12-02 23:59:59.999
5,267,507.50129
17,953
1,120,605.07
2,421,805.59245
0
2023-12-03
2.189
2.211
2.126
2.163
2,103,571.08
2023-12-03 23:59:59.999
4,556,058.25002
17,172
1,028,108.15
2,226,496.10922
0
2023-12-04
2.164
2.258
2.05
2.195
5,401,589.95
2023-12-04 23:59:59.999
11,744,532.26348
44,964
2,323,139.2
5,047,864.24323
0
2023-12-05
2.195
2.263
2.167
2.245
6,148,975.98
2023-12-05 23:59:59.999
13,664,820.95706
43,981
3,089,008.88
6,864,108.40698
0
2023-12-06
2.246
2.345
2.159
2.258
7,426,706.87
2023-12-06 23:59:59.999
16,747,244.41602
54,300
3,778,363.79
8,525,499.3323
0
2023-12-07
2.258
2.339
2.184
2.31
5,355,915.42
2023-12-07 23:59:59.999
12,170,416.42463
39,332
2,535,971.85
5,762,372.96336
0
2023-12-08
2.311
2.468
2.286
2.466
5,319,023.7
2023-12-08 23:59:59.999
12,546,015.47288
43,964
2,626,701.44
6,205,451.06011
0
2023-12-09
2.465
2.55
2.406
2.486
7,243,012.95
2023-12-09 23:59:59.999
18,042,543.15847
61,678
3,615,577.36
9,012,599.17416
0
2023-12-10
2.487
2.561
2.376
2.464
4,229,683.58
2023-12-10 23:59:59.999
10,420,373.16957
33,685
2,014,777.19
4,966,080.51559
0
2023-12-11
2.462
2.493
2.1
2.23
6,318,820.86
2023-12-11 23:59:59.999
14,341,721.68541
56,491
3,024,368.89
6,864,355.77523
0
2023-12-12
2.23
2.273
2.187
2.242
3,075,170.04
2023-12-12 23:59:59.999
6,887,931.089
24,434
1,489,603.26
3,337,489.34973
0
2023-12-13
2.242
2.29
2.104
2.266
4,688,771.48
2023-12-13 23:59:59.999
10,248,451.27819
39,970
2,242,248.3
4,910,073.64911
0
2023-12-14
2.267
2.337
2.157
2.321
3,474,885
2023-12-14 23:59:59.999
7,926,522.64929
33,316
1,713,117.22
3,910,895.6299
0
2023-12-15
2.32
2.325
2.189
2.198
2,350,275.76
2023-12-15 23:59:59.999
5,286,805.93864
20,786
1,082,395.61
2,434,286.52739
0
2023-12-16
2.199
2.418
2.17
2.31
4,356,676.9
2023-12-16 23:59:59.999
10,107,802.30074
39,949
2,116,845.86
4,917,274.50146
0
2023-12-17
2.309
2.548
2.309
2.411
11,946,869.53
2023-12-17 23:59:59.999
28,978,040.62823
121,199
5,897,304.82
14,302,851.53462
0
2023-12-18
2.413
2.433
2.132
2.351
6,238,188.08
2023-12-18 23:59:59.999
14,084,905.83414
55,164
3,050,384.15
6,881,303.46311
0
2023-12-19
2.352
2.577
2.307
2.374
14,797,647.83
2023-12-19 23:59:59.999
36,239,526.16176
123,070
7,164,227.08
17,555,658.45682
0
2023-12-20
2.374
2.67
2.368
2.592
14,816,164.62
2023-12-20 23:59:59.999
37,819,236.34122
128,694
7,651,627.99
19,512,555.31411
0
2023-12-21
2.592
2.641
2.491
2.604
6,871,055.8
2023-12-21 23:59:59.999
17,700,588.23414
63,364
3,253,168.15
8,390,993.11284
0
2023-12-22
2.606
2.693
2.455
2.635
5,743,124.13
2023-12-22 23:59:59.999
14,678,225.39821
53,792
2,674,627.46
6,834,265.29043
0
2023-12-23
2.637
2.868
2.63
2.72
13,256,428.3
2023-12-23 23:59:59.999
36,222,799.67611
140,752
6,936,185.02
18,956,429.0452
0
2023-12-24
2.719
2.803
2.596
2.707
7,457,069.05
2023-12-24 23:59:59.999
20,107,485.73972
70,965
3,464,628.28
9,352,900.98848
0
2023-12-25
2.707
2.894
2.662
2.868
8,085,130.01
2023-12-25 23:59:59.999
22,687,857.51436
79,641
3,774,859.51
10,602,350.69406
0
2023-12-26
2.867
2.879
2.506
2.815
7,285,319.17
2023-12-26 23:59:59.999
20,019,487.38757
80,526
3,342,501.98
9,183,863.71675
0
2023-12-27
2.817
3.166
2.728
2.942
12,169,284.1
2023-12-27 23:59:59.999
36,210,327.21788
170,263
5,911,608.4
17,597,464.91621
0
2023-12-28
2.941
3.029
2.841
2.907
5,612,323.96
2023-12-28 23:59:59.999
16,434,198.11738
90,411
2,660,569.11
7,796,327.40802
0
2023-12-29
2.907
2.912
2.725
2.784
3,829,059.95
2023-12-29 23:59:59.999
10,763,666.47658
47,853
1,901,021.54
5,344,847.33564
0
2023-12-30
2.785
2.794
2.679
2.737
2,189,007.77
2023-12-30 23:59:59.999
5,992,027.05891
24,824
935,817.61
2,563,010.05597
0
2023-12-31
2.737
2.795
2.6
2.676
2,506,704.88
2023-12-31 23:59:59.999
6,839,151.80937
33,131
1,194,540.81
3,258,757.06257
0
2024-01-01
2.676
2.823
2.672
2.815
2,649,858.79
2024-01-01 23:59:59.999
7,271,019.81978
35,502
1,367,689.06
3,752,322.05624
0
2024-01-02
2.817
3.226
2.803
2.972
11,850,283.38
2024-01-02 23:59:59.999
36,133,652.26376
147,565
6,203,785.65
18,945,945.34816
0
2024-01-03
2.973
3.027
2.34
2.645
8,769,052.9
2024-01-03 23:59:59.999
24,116,761.59725
127,918
4,260,126.49
11,709,080.75672
0
2024-01-04
2.645
2.744
2.538
2.731
4,319,194.19
2024-01-04 23:59:59.999
11,424,845.40492
61,523
2,047,635.73
5,423,025.67552
0
2024-01-05
2.731
2.741
2.436
2.546
4,334,956.11
2024-01-05 23:59:59.999
11,115,609.10656
62,409
1,954,540.34
4,997,021.30493
0
2024-01-06
2.545
2.563
2.358
2.481
3,318,137.97
2024-01-06 23:59:59.999
8,134,658.31409
51,957
1,590,270.24
3,903,197.79376
0
2024-01-07
2.481
2.66
2.321
2.359
5,631,051.14
2024-01-07 23:59:59.999
14,162,572.50784
80,190
2,755,363.87
6,950,056.34082
0
2024-01-08
2.357
2.49
2.147
2.479
4,440,110.96
2024-01-08 23:59:59.999
10,256,280.74761
71,437
2,192,658.33
5,068,002.69124
0
2024-01-09
2.479
2.555
2.26
2.344
4,567,659.36
2024-01-09 23:59:59.999
10,922,721.07441
79,814
2,265,455.26
5,412,532.26987
0
2024-01-10
2.344
2.588
2.273
2.524
3,869,423.23
2024-01-10 23:59:59.999
9,301,441.26316
75,208
1,751,406.38
4,199,972.27144
0
2024-01-11
2.528
2.634
2.477
2.584
4,227,399.17
2024-01-11 23:59:59.999
10,830,573.53694
70,036
2,021,400.29
5,183,108.53529
0
2024-01-12
2.584
2.649
2.35
2.453
4,386,648.9
2024-01-12 23:59:59.999
11,157,134.44322
67,766
2,207,272.24
5,612,105.91399
0
2024-01-13
2.455
2.498
2.349
2.47
2,123,904.53
2024-01-13 23:59:59.999
5,203,671.65535
34,171
967,305.07
2,369,638.72257
0
2024-01-14
2.47
2.485
2.364
2.371
1,809,491.34
2024-01-14 23:59:59.999
4,413,742.03911
32,058
858,930.13
2,096,748.08758
0
2024-01-15
2.372
2.502
2.366
2.425
2,874,850.26
2024-01-15 23:59:59.999
6,985,490.52898
47,781
1,489,390.92
3,621,374.24357
0
2024-01-16
2.427
2.495
2.399
2.47
1,837,929.84
2024-01-16 23:59:59.999
4,508,938.703
23,888
870,029.42
2,134,932.5509
0
2024-01-17
2.469
2.487
2.386
2.431
1,589,511.4
2024-01-17 23:59:59.999
3,856,397.88209
19,396
724,782.47
1,757,074.47565
0
2024-01-18
2.431
2.439
2.266
2.309
2,310,854.65
2024-01-18 23:59:59.999
5,442,235.30218
29,753
1,019,557.93
2,400,680.88195
0
2024-01-19
2.311
2.391
2.206
2.345
3,471,234.33
2024-01-19 23:59:59.999
7,985,145.77349
40,383
1,794,466.38
4,130,769.02377
0
2024-01-20
2.345
2.447
2.324
2.39
3,436,506.38
2024-01-20 23:59:59.999
8,247,979.24174
41,657
1,730,652.81
4,157,607.80121
0
2024-01-21
2.389
2.427
2.351
2.359
1,786,582.51
2024-01-21 23:59:59.999
4,266,925.66272
18,615
712,451.19
1,701,779.8951
0
2024-01-22
2.359
2.373
2.184
2.197
3,166,061.46
2024-01-22 23:59:59.999
7,178,943.50935
40,044
1,469,953.22
3,334,578.51613
0
2024-01-23
2.196
2.246
2.027
2.141
4,177,367.81
2024-01-23 23:59:59.999
8,798,912.02742
48,371
2,063,900.08
4,344,244.60817
0
2024-01-24
2.141
2.183
2.103
2.178
1,916,770.3
2024-01-24 23:59:59.999
4,104,844.02619
23,677
912,793.15
1,955,559.66198
0
2024-01-25
2.179
2.184
2.103
2.142
1,547,066.46
2024-01-25 23:59:59.999
3,318,067.59422
20,585
747,953.73
1,604,158.43615
0
2024-01-26
2.14
2.25
2.118
2.238
1,664,373.47
2024-01-26 23:59:59.999
3,651,330.69048
16,952
885,416.53
1,941,695.47699
0
2024-01-27
2.237
2.267
2.198
2.254
1,487,337.03
2024-01-27 23:59:59.999
3,331,671.98071
15,006
758,609.73
1,699,890.5862
0
2024-01-28
2.253
2.293
2.179
2.198
1,236,032.25
2024-01-28 23:59:59.999
2,762,893.04213
12,693
573,228.61
1,282,765.01999
0
2024-01-29
2.2
2.258
2.165
2.249
1,854,069.93
2024-01-29 23:59:59.999
4,106,257.13777
18,164
954,147.41
2,113,775.50075
0
2024-01-30
2.25
2.258
2.182
2.194
1,962,445.49
2024-01-30 23:59:59.999
4,373,904.26184
17,987
947,542.82
2,112,730.63925
0
2024-01-31
2.194
2.201
2.086
2.115
2,426,343.36
2024-01-31 23:59:59.999
5,208,628.30707
21,546
1,142,912.16
2,453,628.70413
0
2024-02-01
2.116
2.13
2.063
2.127
1,282,075.85
2024-02-01 23:59:59.999
2,693,567.36013
14,956
544,246.2
1,143,742.02069
0
2024-02-02
2.126
2.137
2.073
2.097
2,113,600.94
2024-02-02 23:59:59.999
4,440,922.05153
19,145
1,019,935.51
2,143,265.84231
0
2024-02-03
2.097
2.105
2.064
2.075
1,387,481.65
2024-02-03 23:59:59.999
2,884,501.92105
12,881
624,877.25
1,299,117.83707
0
2024-02-04
2.076
2.085
2.024
2.035
946,186.84
2024-02-04 23:59:59.999
1,951,161.88366
9,914
389,905.51
804,568.37131
0
2024-02-05
2.035
2.074
1.992
2.035
1,071,214.96
2024-02-05 23:59:59.999
2,180,811.66708
12,645
505,190.51
1,029,088.01839
0
2024-02-06
2.035
2.086
2.02
2.075
1,173,518.27
2024-02-06 23:59:59.999
2,413,050.23632
14,858
579,382.99
1,192,055.87877
0
2024-02-07
2.076
2.113
2.037
2.109
1,396,925.87
2024-02-07 23:59:59.999
2,901,568.17869
14,008
630,532.99
1,310,768.26346
0
2024-02-08
2.109
2.157
2.083
2.15
1,929,048.55
2024-02-08 23:59:59.999
4,082,662.95288
20,088
975,838.88
2,067,227.01719
0
2024-02-09
2.15
2.231
2.126
2.215
2,933,808.02
2024-02-09 23:59:59.999
6,448,513.05493
29,819
1,513,883.28
3,327,389.27665
0
2024-02-10
2.215
2.23
2.152
2.196
1,696,065.58
2024-02-10 23:59:59.999
3,716,499.82249
16,610
774,396.78
1,697,390.33598
0
2024-02-11
2.197
2.224
2.164
2.176
1,540,288.12
2024-02-11 23:59:59.999
3,387,929.58441
17,362
731,042.2
1,608,474.96535
0