Open time
stringdate 2017-08-17 00:00:00
2025-10-23 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
2025-10-23 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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2025-06-11 07:25:00
| 8.424 | 8.424 | 8.402 | 8.412 | 16,776.66 |
2025-06-11 07:29:59.999
| 141,110.18719 | 845 | 7,283.02 | 61,243.36327 | 0 |
2025-06-11 07:30:00
| 8.413 | 8.418 | 8.39 | 8.393 | 22,770.99 |
2025-06-11 07:34:59.999
| 191,204.01091 | 867 | 7,632.07 | 64,099.09621 | 0 |
2025-06-11 07:35:00
| 8.394 | 8.425 | 8.394 | 8.414 | 16,738.16 |
2025-06-11 07:39:59.999
| 140,805.91899 | 794 | 8,191.11 | 68,924.90865 | 0 |
2025-06-11 07:40:00
| 8.414 | 8.442 | 8.388 | 8.439 | 95,742.3 |
2025-06-11 07:44:59.999
| 805,705.08082 | 2,126 | 33,588.85 | 282,874.66048 | 0 |
2025-06-11 07:45:00
| 8.439 | 8.444 | 8.406 | 8.413 | 29,870.59 |
2025-06-11 07:49:59.999
| 251,593.33654 | 1,379 | 11,922.48 | 100,420.3945 | 0 |
2025-06-11 07:50:00
| 8.413 | 8.422 | 8.375 | 8.415 | 80,061.52 |
2025-06-11 07:54:59.999
| 672,590.28623 | 1,962 | 30,553.87 | 256,658.07445 | 0 |
2025-06-11 07:55:00
| 8.414 | 8.414 | 8.377 | 8.378 | 10,286.66 |
2025-06-11 07:59:59.999
| 86,356.49992 | 644 | 2,816.44 | 23,637.93812 | 0 |
2025-06-11 08:00:00
| 8.378 | 8.396 | 8.327 | 8.342 | 72,410 |
2025-06-11 08:04:59.999
| 605,409.6119 | 2,236 | 33,957.02 | 283,965.87318 | 0 |
2025-06-11 08:05:00
| 8.342 | 8.356 | 8.322 | 8.34 | 57,987.48 |
2025-06-11 08:09:59.999
| 483,498.44993 | 1,453 | 29,151.34 | 243,141.91656 | 0 |
2025-06-11 08:10:00
| 8.34 | 8.376 | 8.336 | 8.353 | 17,249.81 |
2025-06-11 08:14:59.999
| 144,175.43793 | 1,053 | 7,592.59 | 63,481.85383 | 0 |
2025-06-11 08:15:00
| 8.353 | 8.362 | 8.285 | 8.288 | 35,444.26 |
2025-06-11 08:19:59.999
| 294,660.03231 | 1,384 | 10,985.05 | 91,320.05914 | 0 |
2025-06-11 08:20:00
| 8.29 | 8.328 | 8.29 | 8.32 | 24,201.22 |
2025-06-11 08:24:59.999
| 201,078.11129 | 1,158 | 9,332.72 | 77,536.60619 | 0 |
2025-06-11 08:25:00
| 8.321 | 8.331 | 8.305 | 8.308 | 45,242.63 |
2025-06-11 08:29:59.999
| 376,219.08528 | 1,166 | 34,046.39 | 283,097.11417 | 0 |
2025-06-11 08:30:00
| 8.309 | 8.35 | 8.307 | 8.331 | 31,153.79 |
2025-06-11 08:34:59.999
| 259,558.4192 | 1,346 | 22,064.72 | 183,896.23295 | 0 |
2025-06-11 08:35:00
| 8.331 | 8.343 | 8.272 | 8.279 | 25,130.62 |
2025-06-11 08:39:59.999
| 208,725.33404 | 1,275 | 11,065.85 | 91,974.35098 | 0 |
2025-06-11 08:40:00
| 8.279 | 8.316 | 8.277 | 8.312 | 23,602.89 |
2025-06-11 08:44:59.999
| 195,870.91233 | 917 | 13,244.71 | 109,949.2613 | 0 |
2025-06-11 08:45:00
| 8.313 | 8.32 | 8.276 | 8.284 | 61,529.05 |
2025-06-11 08:49:59.999
| 509,937.21965 | 1,716 | 32,247.51 | 267,190.16049 | 0 |
2025-06-11 08:50:00
| 8.284 | 8.29 | 8.272 | 8.288 | 16,857.09 |
2025-06-11 08:54:59.999
| 139,591.37968 | 822 | 9,036 | 74,825.64199 | 0 |
2025-06-11 08:55:00
| 8.288 | 8.297 | 8.281 | 8.284 | 21,311.05 |
2025-06-11 08:59:59.999
| 176,649.70017 | 704 | 9,268.6 | 76,831.74303 | 0 |
2025-06-11 09:00:00
| 8.286 | 8.288 | 8.237 | 8.246 | 109,382.53 |
2025-06-11 09:04:59.999
| 903,300.72971 | 2,440 | 50,625.91 | 418,077.61133 | 0 |
2025-06-11 09:05:00
| 8.247 | 8.264 | 8.233 | 8.256 | 25,495.29 |
2025-06-11 09:09:59.999
| 210,222.12203 | 1,225 | 10,140.17 | 83,628.82501 | 0 |
2025-06-11 09:10:00
| 8.257 | 8.263 | 8.237 | 8.247 | 21,151.15 |
2025-06-11 09:14:59.999
| 174,455.20053 | 923 | 9,515.94 | 78,463.84251 | 0 |
2025-06-11 09:15:00
| 8.246 | 8.261 | 8.229 | 8.24 | 61,012.12 |
2025-06-11 09:19:59.999
| 503,226.03644 | 1,281 | 39,166.19 | 322,956.46086 | 0 |
2025-06-11 09:20:00
| 8.239 | 8.274 | 8.234 | 8.254 | 32,535.17 |
2025-06-11 09:24:59.999
| 268,662.86198 | 1,011 | 16,840.21 | 139,070.48048 | 0 |
2025-06-11 09:25:00
| 8.254 | 8.271 | 8.251 | 8.266 | 27,434.73 |
2025-06-11 09:29:59.999
| 226,577.18274 | 878 | 10,790.64 | 89,117.32435 | 0 |
2025-06-11 09:30:00
| 8.267 | 8.292 | 8.26 | 8.279 | 9,299.02 |
2025-06-11 09:34:59.999
| 76,982.15571 | 524 | 5,726.78 | 47,411.62151 | 0 |
2025-06-11 09:35:00
| 8.277 | 8.279 | 8.248 | 8.251 | 23,926.21 |
2025-06-11 09:39:59.999
| 197,666.35164 | 792 | 9,199.09 | 76,031.25924 | 0 |
2025-06-11 09:40:00
| 8.25 | 8.261 | 8.246 | 8.257 | 8,946.25 |
2025-06-11 09:44:59.999
| 73,816.59154 | 353 | 3,795.94 | 31,320.60306 | 0 |
2025-06-11 09:45:00
| 8.258 | 8.272 | 8.206 | 8.215 | 52,277.31 |
2025-06-11 09:49:59.999
| 430,420.00844 | 1,409 | 16,482.27 | 135,576.13607 | 0 |
2025-06-11 09:50:00
| 8.214 | 8.22 | 8.1 | 8.172 | 228,912.2 |
2025-06-11 09:54:59.999
| 1,869,299.54075 | 4,187 | 71,358.21 | 583,394.14257 | 0 |
2025-06-11 09:55:00
| 8.173 | 8.19 | 8.121 | 8.182 | 128,753.88 |
2025-06-11 09:59:59.999
| 1,052,053.33264 | 3,775 | 52,511.58 | 429,297.52322 | 0 |
2025-06-11 10:00:00
| 8.183 | 8.204 | 8.17 | 8.19 | 55,918.42 |
2025-06-11 10:04:59.999
| 457,973.56083 | 1,757 | 25,019.03 | 204,974.97622 | 0 |
2025-06-11 10:05:00
| 8.189 | 8.239 | 8.174 | 8.234 | 56,778.22 |
2025-06-11 10:09:59.999
| 466,068.31949 | 1,836 | 32,066.57 | 263,266.71935 | 0 |
2025-06-11 10:10:00
| 8.234 | 8.263 | 8.223 | 8.256 | 49,744.99 |
2025-06-11 10:14:59.999
| 410,194.08549 | 1,741 | 30,197.63 | 249,062.23973 | 0 |
2025-06-11 10:15:00
| 8.255 | 8.271 | 8.239 | 8.248 | 27,410.54 |
2025-06-11 10:19:59.999
| 226,429.05072 | 1,170 | 16,229.88 | 134,082.64146 | 0 |
2025-06-11 10:20:00
| 8.247 | 8.254 | 8.234 | 8.238 | 15,200.67 |
2025-06-11 10:24:59.999
| 125,372.28857 | 700 | 9,773.47 | 80,613.2488 | 0 |
2025-06-11 10:25:00
| 8.238 | 8.247 | 8.221 | 8.242 | 15,165.3 |
2025-06-11 10:29:59.999
| 124,851.424 | 494 | 5,795.99 | 47,721.4237 | 0 |
2025-06-11 10:30:00
| 8.242 | 8.26 | 8.224 | 8.225 | 35,627.67 |
2025-06-11 10:34:59.999
| 293,787.68753 | 866 | 26,245.94 | 216,483.03886 | 0 |
2025-06-11 10:35:00
| 8.226 | 8.283 | 8.222 | 8.279 | 59,224.9 |
2025-06-11 10:39:59.999
| 488,796.33837 | 1,259 | 38,808.45 | 320,352.93484 | 0 |
2025-06-11 10:40:00
| 8.278 | 8.309 | 8.272 | 8.284 | 44,295.65 |
2025-06-11 10:44:59.999
| 367,313.42995 | 1,842 | 22,244.71 | 184,443.69836 | 0 |
2025-06-11 10:45:00
| 8.283 | 8.31 | 8.279 | 8.293 | 20,063.46 |
2025-06-11 10:49:59.999
| 166,481.34843 | 833 | 12,515.51 | 103,868.73171 | 0 |
2025-06-11 10:50:00
| 8.294 | 8.295 | 8.272 | 8.279 | 13,851.04 |
2025-06-11 10:54:59.999
| 114,686.20936 | 774 | 5,895.8 | 48,815.97278 | 0 |
2025-06-11 10:55:00
| 8.28 | 8.285 | 8.265 | 8.285 | 11,813.73 |
2025-06-11 10:59:59.999
| 97,754.86688 | 726 | 5,900.46 | 48,819.94677 | 0 |
2025-06-11 11:00:00
| 8.285 | 8.289 | 8.245 | 8.259 | 17,795.17 |
2025-06-11 11:04:59.999
| 147,131.1431 | 841 | 2,599.29 | 21,478.83049 | 0 |
2025-06-11 11:05:00
| 8.258 | 8.267 | 8.247 | 8.261 | 5,724.14 |
2025-06-11 11:09:59.999
| 47,274.20221 | 466 | 2,076.57 | 17,148.28041 | 0 |
2025-06-11 11:10:00
| 8.262 | 8.276 | 8.248 | 8.259 | 16,251.71 |
2025-06-11 11:14:59.999
| 134,245.54596 | 723 | 6,151.69 | 50,816.54656 | 0 |
2025-06-11 11:15:00
| 8.258 | 8.264 | 8.219 | 8.219 | 9,074.53 |
2025-06-11 11:19:59.999
| 74,755.72783 | 679 | 2,572.14 | 21,189.43325 | 0 |
2025-06-11 11:20:00
| 8.22 | 8.221 | 8.198 | 8.2 | 22,951.92 |
2025-06-11 11:24:59.999
| 188,358.55323 | 935 | 9,347.91 | 76,709.19132 | 0 |
2025-06-11 11:25:00
| 8.2 | 8.206 | 8.189 | 8.198 | 23,222.03 |
2025-06-11 11:29:59.999
| 190,395.42431 | 670 | 16,317.17 | 133,792.0173 | 0 |
2025-06-11 11:30:00
| 8.197 | 8.227 | 8.196 | 8.196 | 22,907.1 |
2025-06-11 11:34:59.999
| 188,093.30597 | 825 | 11,388.09 | 93,510.50153 | 0 |
2025-06-11 11:35:00
| 8.196 | 8.219 | 8.18 | 8.183 | 37,289.93 |
2025-06-11 11:39:59.999
| 305,734.7757 | 1,057 | 24,090.2 | 197,492.76378 | 0 |
2025-06-11 11:40:00
| 8.183 | 8.191 | 8.168 | 8.188 | 34,888.89 |
2025-06-11 11:44:59.999
| 285,425.63749 | 1,113 | 9,365.38 | 76,602.64437 | 0 |
2025-06-11 11:45:00
| 8.188 | 8.205 | 8.172 | 8.187 | 18,983.29 |
2025-06-11 11:49:59.999
| 155,537.25716 | 1,037 | 6,926.09 | 56,740.45963 | 0 |
2025-06-11 11:50:00
| 8.187 | 8.198 | 8.177 | 8.189 | 30,442.01 |
2025-06-11 11:54:59.999
| 249,309.19323 | 1,086 | 15,750.21 | 128,992.66236 | 0 |
2025-06-11 11:55:00
| 8.189 | 8.195 | 8.146 | 8.173 | 36,203.5 |
2025-06-11 11:59:59.999
| 295,528.59264 | 1,259 | 11,718.39 | 95,629.53332 | 0 |
2025-06-11 12:00:00
| 8.173 | 8.193 | 8.134 | 8.193 | 84,144.38 |
2025-06-11 12:04:59.999
| 687,017.13588 | 2,737 | 48,408.99 | 395,311.76214 | 0 |
2025-06-11 12:05:00
| 8.192 | 8.215 | 8.167 | 8.201 | 103,260.53 |
2025-06-11 12:09:59.999
| 846,135.5328 | 3,486 | 66,418.91 | 544,303.26153 | 0 |
2025-06-11 12:10:00
| 8.201 | 8.237 | 8.201 | 8.232 | 37,101.49 |
2025-06-11 12:14:59.999
| 304,903.49755 | 1,579 | 21,273.02 | 174,815.92956 | 0 |
2025-06-11 12:15:00
| 8.231 | 8.237 | 8.196 | 8.196 | 21,571.52 |
2025-06-11 12:19:59.999
| 177,178.74251 | 1,150 | 7,652.01 | 62,877.20801 | 0 |
2025-06-11 12:20:00
| 8.195 | 8.214 | 8.163 | 8.196 | 29,428.03 |
2025-06-11 12:24:59.999
| 240,857.8868 | 1,238 | 14,517.71 | 118,835.64255 | 0 |
2025-06-11 12:25:00
| 8.196 | 8.212 | 8.177 | 8.205 | 27,364.87 |
2025-06-11 12:29:59.999
| 224,244.51571 | 1,102 | 19,726.38 | 161,648.19185 | 0 |
2025-06-11 12:30:00
| 8.205 | 8.322 | 8.205 | 8.307 | 219,047.65 |
2025-06-11 12:34:59.999
| 1,814,227.49551 | 7,232 | 131,383.12 | 1,088,182.09594 | 0 |
2025-06-11 12:35:00
| 8.307 | 8.315 | 8.214 | 8.23 | 98,761.3 |
2025-06-11 12:39:59.999
| 816,044.83958 | 3,313 | 56,047.56 | 463,516.43755 | 0 |
2025-06-11 12:40:00
| 8.231 | 8.429 | 8.231 | 8.362 | 245,504.8 |
2025-06-11 12:44:59.999
| 2,050,946.3561 | 6,980 | 147,493.73 | 1,231,538.00898 | 0 |
2025-06-11 12:45:00
| 8.363 | 8.367 | 8.285 | 8.29 | 105,888.04 |
2025-06-11 12:49:59.999
| 881,703.78978 | 3,020 | 39,233.94 | 326,878.8806 | 0 |
2025-06-11 12:50:00
| 8.292 | 8.305 | 8.26 | 8.261 | 48,401.03 |
2025-06-11 12:54:59.999
| 400,913.28581 | 1,494 | 22,667.89 | 187,851.73526 | 0 |
2025-06-11 12:55:00
| 8.26 | 8.274 | 8.249 | 8.268 | 27,102.02 |
2025-06-11 12:59:59.999
| 223,871.97687 | 1,157 | 16,137.47 | 133,310.06284 | 0 |
2025-06-11 13:00:00
| 8.268 | 8.307 | 8.251 | 8.307 | 35,411.43 |
2025-06-11 13:04:59.999
| 292,957.23566 | 1,285 | 25,685.94 | 212,506.93484 | 0 |
2025-06-11 13:05:00
| 8.307 | 8.373 | 8.295 | 8.372 | 35,918.84 |
2025-06-11 13:09:59.999
| 299,501.64457 | 1,488 | 20,301.42 | 169,286.03059 | 0 |
2025-06-11 13:10:00
| 8.372 | 8.372 | 8.316 | 8.326 | 47,606.83 |
2025-06-11 13:14:59.999
| 397,154.28195 | 1,670 | 16,107.75 | 134,476.46377 | 0 |
2025-06-11 13:15:00
| 8.327 | 8.387 | 8.319 | 8.384 | 80,960.69 |
2025-06-11 13:19:59.999
| 677,409.14139 | 1,805 | 42,615.72 | 356,547.01792 | 0 |
2025-06-11 13:20:00
| 8.385 | 8.389 | 8.339 | 8.369 | 43,234.88 |
2025-06-11 13:24:59.999
| 361,741.09851 | 1,080 | 17,426.55 | 145,747.93576 | 0 |
2025-06-11 13:25:00
| 8.368 | 8.419 | 8.365 | 8.405 | 83,384.53 |
2025-06-11 13:29:59.999
| 700,138.38038 | 1,780 | 41,425.13 | 347,972.34463 | 0 |
2025-06-11 13:30:00
| 8.406 | 8.406 | 8.28 | 8.333 | 112,473.65 |
2025-06-11 13:34:59.999
| 936,774.01069 | 3,448 | 36,044.52 | 300,241.96062 | 0 |
2025-06-11 13:35:00
| 8.332 | 8.445 | 8.323 | 8.431 | 80,463.32 |
2025-06-11 13:39:59.999
| 676,344.89454 | 2,729 | 41,248.76 | 346,794.40615 | 0 |
2025-06-11 13:40:00
| 8.43 | 8.431 | 8.383 | 8.404 | 59,388.73 |
2025-06-11 13:44:59.999
| 499,294.28836 | 2,174 | 34,153.66 | 287,161.29824 | 0 |
2025-06-11 13:45:00
| 8.403 | 8.414 | 8.299 | 8.362 | 59,029.55 |
2025-06-11 13:49:59.999
| 492,813.88426 | 2,519 | 26,007.15 | 216,893.29881 | 0 |
2025-06-11 13:50:00
| 8.361 | 8.37 | 8.321 | 8.34 | 29,353.09 |
2025-06-11 13:54:59.999
| 244,910.14756 | 1,397 | 15,254.15 | 127,257.38384 | 0 |
2025-06-11 13:55:00
| 8.339 | 8.339 | 8.31 | 8.318 | 33,788.23 |
2025-06-11 13:59:59.999
| 281,266.75498 | 1,187 | 23,609.8 | 196,538.06812 | 0 |
2025-06-11 14:00:00
| 8.319 | 8.354 | 8.294 | 8.305 | 41,336.18 |
2025-06-11 14:04:59.999
| 344,052.89116 | 1,256 | 20,477.17 | 170,446.49603 | 0 |
2025-06-11 14:05:00
| 8.306 | 8.329 | 8.303 | 8.32 | 20,803.14 |
2025-06-11 14:09:59.999
| 172,893.24487 | 712 | 5,612.01 | 46,650.22768 | 0 |
2025-06-11 14:10:00
| 8.319 | 8.355 | 8.311 | 8.355 | 32,586.04 |
2025-06-11 14:14:59.999
| 271,541.40486 | 1,117 | 19,844.6 | 165,355.28945 | 0 |
2025-06-11 14:15:00
| 8.356 | 8.389 | 8.34 | 8.389 | 54,278.57 |
2025-06-11 14:19:59.999
| 454,052.37421 | 1,475 | 34,394.55 | 287,748.26608 | 0 |
2025-06-11 14:20:00
| 8.388 | 8.4 | 8.362 | 8.387 | 44,719.84 |
2025-06-11 14:24:59.999
| 374,840.69989 | 1,311 | 29,517.26 | 247,442.5671 | 0 |
2025-06-11 14:25:00
| 8.386 | 8.411 | 8.374 | 8.392 | 76,023.35 |
2025-06-11 14:29:59.999
| 637,861.18081 | 2,036 | 34,722.72 | 291,408.4813 | 0 |
2025-06-11 14:30:00
| 8.393 | 8.435 | 8.383 | 8.412 | 88,201.5 |
2025-06-11 14:34:59.999
| 741,910.83911 | 2,319 | 52,329.37 | 440,242.85461 | 0 |
2025-06-11 14:35:00
| 8.413 | 8.42 | 8.332 | 8.341 | 92,740.26 |
2025-06-11 14:39:59.999
| 776,711.10363 | 2,936 | 68,340.68 | 572,427.38229 | 0 |
2025-06-11 14:40:00
| 8.34 | 8.378 | 8.324 | 8.371 | 52,377.27 |
2025-06-11 14:44:59.999
| 437,213.24611 | 1,774 | 32,225.76 | 269,142.12209 | 0 |
2025-06-11 14:45:00
| 8.37 | 8.385 | 8.322 | 8.325 | 30,575.63 |
2025-06-11 14:49:59.999
| 255,569.6766 | 980 | 14,288.18 | 119,427.14163 | 0 |
2025-06-11 14:50:00
| 8.326 | 8.327 | 8.299 | 8.308 | 55,899.76 |
2025-06-11 14:54:59.999
| 464,545.5214 | 970 | 37,122.64 | 308,457.83656 | 0 |
2025-06-11 14:55:00
| 8.309 | 8.309 | 8.259 | 8.294 | 74,067.13 |
2025-06-11 14:59:59.999
| 613,052.03748 | 1,321 | 35,390.99 | 292,973.9753 | 0 |
2025-06-11 15:00:00
| 8.293 | 8.335 | 8.282 | 8.327 | 31,692.22 |
2025-06-11 15:04:59.999
| 263,240.30216 | 882 | 20,481.95 | 170,185.95008 | 0 |
2025-06-11 15:05:00
| 8.327 | 8.328 | 8.266 | 8.266 | 40,663.74 |
2025-06-11 15:09:59.999
| 337,304.58959 | 1,098 | 17,074.84 | 141,576.77206 | 0 |
2025-06-11 15:10:00
| 8.266 | 8.307 | 8.263 | 8.285 | 62,145.98 |
2025-06-11 15:14:59.999
| 514,834.84434 | 1,475 | 18,947.09 | 157,016.32572 | 0 |
2025-06-11 15:15:00
| 8.286 | 8.316 | 8.282 | 8.308 | 21,499.47 |
2025-06-11 15:19:59.999
| 178,446.00728 | 869 | 10,522.9 | 87,333.33885 | 0 |
2025-06-11 15:20:00
| 8.31 | 8.36 | 8.309 | 8.356 | 22,872.06 |
2025-06-11 15:24:59.999
| 190,654.41228 | 857 | 15,411.95 | 128,446.42478 | 0 |
2025-06-11 15:25:00
| 8.352 | 8.37 | 8.322 | 8.368 | 28,408.73 |
2025-06-11 15:29:59.999
| 237,131.83865 | 894 | 16,445.9 | 137,261.39011 | 0 |
2025-06-11 15:30:00
| 8.366 | 8.395 | 8.329 | 8.332 | 71,910.03 |
2025-06-11 15:34:59.999
| 601,655.46713 | 1,574 | 26,506.38 | 221,946.40301 | 0 |
2025-06-11 15:35:00
| 8.331 | 8.388 | 8.317 | 8.361 | 46,615.44 |
2025-06-11 15:39:59.999
| 390,012.82421 | 1,426 | 23,725.25 | 198,504.39893 | 0 |
2025-06-11 15:40:00
| 8.361 | 8.364 | 8.324 | 8.334 | 27,108.42 |
2025-06-11 15:44:59.999
| 226,137.75831 | 870 | 16,059.3 | 133,983.3889 | 0 |