Open time
stringdate 2017-08-17 00:00:00
2025-10-26 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
2025-10-26 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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-12-25 15:50:00
| 13.893 | 13.898 | 13.86 | 13.879 | 10,577.92 |
2024-12-25 15:54:59.999
| 146,757.83582 | 331 | 8,775.79 | 121,753.10435 | 0 |
2024-12-25 15:55:00
| 13.881 | 13.891 | 13.852 | 13.865 | 11,616.88 |
2024-12-25 15:59:59.999
| 161,049.85335 | 345 | 6,094.23 | 84,468.32474 | 0 |
2024-12-25 16:00:00
| 13.864 | 13.919 | 13.858 | 13.863 | 8,988.9 |
2024-12-25 16:04:59.999
| 124,723.06161 | 439 | 4,640.73 | 64,376.60236 | 0 |
2024-12-25 16:05:00
| 13.861 | 13.892 | 13.823 | 13.856 | 8,737.89 |
2024-12-25 16:09:59.999
| 121,032.75334 | 455 | 2,956.39 | 40,964.5898 | 0 |
2024-12-25 16:10:00
| 13.858 | 13.893 | 13.845 | 13.854 | 7,369.61 |
2024-12-25 16:14:59.999
| 102,272.16017 | 303 | 3,140.69 | 43,589.51745 | 0 |
2024-12-25 16:15:00
| 13.852 | 13.877 | 13.8 | 13.8 | 15,927.74 |
2024-12-25 16:19:59.999
| 220,341.40449 | 648 | 7,845.49 | 108,575.17334 | 0 |
2024-12-25 16:20:00
| 13.801 | 13.82 | 13.782 | 13.82 | 14,759.27 |
2024-12-25 16:24:59.999
| 203,659.25863 | 664 | 5,713.3 | 78,846.00485 | 0 |
2024-12-25 16:25:00
| 13.82 | 13.83 | 13.8 | 13.818 | 6,624.1 |
2024-12-25 16:29:59.999
| 91,468.12334 | 316 | 2,233.69 | 30,849.44151 | 0 |
2024-12-25 16:30:00
| 13.814 | 13.814 | 13.728 | 13.741 | 22,084.27 |
2024-12-25 16:34:59.999
| 303,733.17197 | 832 | 6,983.97 | 96,051.2136 | 0 |
2024-12-25 16:35:00
| 13.75 | 13.768 | 13.712 | 13.722 | 14,871.64 |
2024-12-25 16:39:59.999
| 204,168.00102 | 682 | 6,273.96 | 86,116.2388 | 0 |
2024-12-25 16:40:00
| 13.725 | 13.759 | 13.713 | 13.738 | 4,389.22 |
2024-12-25 16:44:59.999
| 60,298.854 | 305 | 2,183.67 | 30,005.11571 | 0 |
2024-12-25 16:45:00
| 13.739 | 13.813 | 13.735 | 13.779 | 11,812.24 |
2024-12-25 16:49:59.999
| 162,744.60133 | 415 | 6,992.53 | 96,309.30663 | 0 |
2024-12-25 16:50:00
| 13.779 | 13.812 | 13.774 | 13.784 | 4,206.27 |
2024-12-25 16:54:59.999
| 58,023.46204 | 245 | 1,978.64 | 27,293.42386 | 0 |
2024-12-25 16:55:00
| 13.783 | 13.806 | 13.783 | 13.797 | 2,615.65 |
2024-12-25 16:59:59.999
| 36,071.28592 | 131 | 1,023.4 | 14,112.03333 | 0 |
2024-12-25 17:00:00
| 13.798 | 13.829 | 13.773 | 13.775 | 6,102.39 |
2024-12-25 17:04:59.999
| 84,292.24293 | 304 | 3,030.32 | 41,865.12567 | 0 |
2024-12-25 17:05:00
| 13.771 | 13.789 | 13.737 | 13.754 | 3,833.25 |
2024-12-25 17:09:59.999
| 52,758.87256 | 251 | 2,218.9 | 30,536.57253 | 0 |
2024-12-25 17:10:00
| 13.753 | 13.769 | 13.733 | 13.751 | 4,468.92 |
2024-12-25 17:14:59.999
| 61,433.56081 | 219 | 2,325.45 | 31,957.07099 | 0 |
2024-12-25 17:15:00
| 13.754 | 13.813 | 13.754 | 13.798 | 9,943.38 |
2024-12-25 17:19:59.999
| 137,255.978 | 272 | 7,915.11 | 109,281.93232 | 0 |
2024-12-25 17:20:00
| 13.8 | 13.808 | 13.79 | 13.808 | 2,010.27 |
2024-12-25 17:24:59.999
| 27,740.84529 | 108 | 812.06 | 11,206.0152 | 0 |
2024-12-25 17:25:00
| 13.806 | 13.817 | 13.797 | 13.805 | 10,217.62 |
2024-12-25 17:29:59.999
| 141,074.32241 | 303 | 7,033.66 | 97,113.69162 | 0 |
2024-12-25 17:30:00
| 13.805 | 13.813 | 13.784 | 13.813 | 3,355.49 |
2024-12-25 17:34:59.999
| 46,319.99795 | 183 | 1,415.49 | 19,539.16169 | 0 |
2024-12-25 17:35:00
| 13.812 | 13.82 | 13.803 | 13.814 | 1,419.18 |
2024-12-25 17:39:59.999
| 19,601.22431 | 108 | 672.72 | 9,290.54744 | 0 |
2024-12-25 17:40:00
| 13.814 | 13.878 | 13.814 | 13.847 | 5,089.36 |
2024-12-25 17:44:59.999
| 70,494.43814 | 250 | 2,582.54 | 35,782.7131 | 0 |
2024-12-25 17:45:00
| 13.85 | 13.867 | 13.842 | 13.857 | 4,945.17 |
2024-12-25 17:49:59.999
| 68,510.41905 | 243 | 2,825.91 | 39,150.5754 | 0 |
2024-12-25 17:50:00
| 13.854 | 13.86 | 13.846 | 13.853 | 2,209.75 |
2024-12-25 17:54:59.999
| 30,611.77381 | 135 | 1,606.54 | 22,254.70865 | 0 |
2024-12-25 17:55:00
| 13.852 | 13.866 | 13.85 | 13.865 | 1,911.76 |
2024-12-25 17:59:59.999
| 26,493.91925 | 107 | 1,544.18 | 21,400.66427 | 0 |
2024-12-25 18:00:00
| 13.865 | 13.882 | 13.84 | 13.852 | 4,249.93 |
2024-12-25 18:04:59.999
| 58,920.79227 | 300 | 1,960.27 | 27,179.18679 | 0 |
2024-12-25 18:05:00
| 13.853 | 13.875 | 13.825 | 13.83 | 11,837.64 |
2024-12-25 18:09:59.999
| 164,042.56149 | 333 | 8,583.9 | 118,950.78355 | 0 |
2024-12-25 18:10:00
| 13.832 | 13.844 | 13.825 | 13.84 | 765.88 |
2024-12-25 18:14:59.999
| 10,595.49386 | 72 | 445.83 | 6,167.28479 | 0 |
2024-12-25 18:15:00
| 13.837 | 13.88 | 13.835 | 13.872 | 2,518.8 |
2024-12-25 18:19:59.999
| 34,897.37756 | 198 | 1,691.84 | 23,443.59511 | 0 |
2024-12-25 18:20:00
| 13.875 | 13.882 | 13.839 | 13.845 | 1,748.86 |
2024-12-25 18:24:59.999
| 24,232.4093 | 116 | 906.01 | 12,552.86734 | 0 |
2024-12-25 18:25:00
| 13.846 | 13.862 | 13.845 | 13.859 | 1,018.66 |
2024-12-25 18:29:59.999
| 14,111.93476 | 62 | 535.82 | 7,422.17692 | 0 |
2024-12-25 18:30:00
| 13.855 | 13.888 | 13.853 | 13.88 | 1,822.64 |
2024-12-25 18:34:59.999
| 25,294.83177 | 115 | 808.77 | 11,223.94809 | 0 |
2024-12-25 18:35:00
| 13.874 | 13.874 | 13.854 | 13.866 | 2,115.65 |
2024-12-25 18:39:59.999
| 29,332.90164 | 128 | 1,211.73 | 16,799.66132 | 0 |
2024-12-25 18:40:00
| 13.864 | 13.877 | 13.854 | 13.861 | 1,499.44 |
2024-12-25 18:44:59.999
| 20,791.46185 | 86 | 789.24 | 10,943.44134 | 0 |
2024-12-25 18:45:00
| 13.86 | 13.877 | 13.856 | 13.871 | 2,388.36 |
2024-12-25 18:49:59.999
| 33,115.33551 | 134 | 1,021.14 | 14,161.18356 | 0 |
2024-12-25 18:50:00
| 13.869 | 13.876 | 13.819 | 13.848 | 3,638.56 |
2024-12-25 18:54:59.999
| 50,402.41652 | 209 | 2,429.16 | 33,655.65437 | 0 |
2024-12-25 18:55:00
| 13.846 | 13.874 | 13.833 | 13.87 | 2,015.88 |
2024-12-25 18:59:59.999
| 27,920.67989 | 117 | 1,116.34 | 15,464.00299 | 0 |
2024-12-25 19:00:00
| 13.87 | 13.883 | 13.854 | 13.857 | 4,190.42 |
2024-12-25 19:04:59.999
| 58,112.24353 | 197 | 2,768.45 | 38,387.89486 | 0 |
2024-12-25 19:05:00
| 13.856 | 13.87 | 13.829 | 13.829 | 6,495.04 |
2024-12-25 19:09:59.999
| 89,966.87994 | 321 | 3,390.23 | 46,978.14181 | 0 |
2024-12-25 19:10:00
| 13.829 | 13.845 | 13.819 | 13.844 | 2,381.4 |
2024-12-25 19:14:59.999
| 32,937.96036 | 152 | 1,315.42 | 18,196.01775 | 0 |
2024-12-25 19:15:00
| 13.843 | 13.913 | 13.843 | 13.913 | 3,492.78 |
2024-12-25 19:19:59.999
| 48,494.17749 | 216 | 2,466.69 | 34,252.44583 | 0 |
2024-12-25 19:20:00
| 13.913 | 13.922 | 13.864 | 13.871 | 5,551.69 |
2024-12-25 19:24:59.999
| 77,165.79742 | 257 | 2,077.82 | 28,891.18364 | 0 |
2024-12-25 19:25:00
| 13.871 | 13.873 | 13.836 | 13.84 | 2,954.84 |
2024-12-25 19:29:59.999
| 40,903.16978 | 170 | 1,629.6 | 22,557.30057 | 0 |
2024-12-25 19:30:00
| 13.84 | 13.849 | 13.803 | 13.824 | 2,331.16 |
2024-12-25 19:34:59.999
| 32,221.19769 | 254 | 1,682.59 | 23,257.69046 | 0 |
2024-12-25 19:35:00
| 13.818 | 13.846 | 13.818 | 13.845 | 1,230.48 |
2024-12-25 19:39:59.999
| 17,018.56839 | 93 | 878.21 | 12,147.76865 | 0 |
2024-12-25 19:40:00
| 13.843 | 13.863 | 13.841 | 13.848 | 2,009.73 |
2024-12-25 19:44:59.999
| 27,837.05644 | 127 | 1,041.68 | 14,428.94005 | 0 |
2024-12-25 19:45:00
| 13.848 | 13.903 | 13.834 | 13.897 | 1,582.12 |
2024-12-25 19:49:59.999
| 21,946.32346 | 147 | 1,278.41 | 17,734.85525 | 0 |
2024-12-25 19:50:00
| 13.897 | 13.903 | 13.87 | 13.881 | 4,815.48 |
2024-12-25 19:54:59.999
| 66,845.23017 | 218 | 2,291.59 | 31,805.93093 | 0 |
2024-12-25 19:55:00
| 13.879 | 13.884 | 13.856 | 13.871 | 2,022.64 |
2024-12-25 19:59:59.999
| 28,054.94617 | 123 | 787.28 | 10,922.03516 | 0 |
2024-12-25 20:00:00
| 13.879 | 13.931 | 13.879 | 13.912 | 2,832.51 |
2024-12-25 20:04:59.999
| 39,402.25536 | 252 | 2,050.63 | 28,523.91653 | 0 |
2024-12-25 20:05:00
| 13.911 | 13.911 | 13.87 | 13.872 | 2,080.11 |
2024-12-25 20:09:59.999
| 28,880.90995 | 197 | 1,000.72 | 13,895.41743 | 0 |
2024-12-25 20:10:00
| 13.871 | 13.884 | 13.841 | 13.847 | 6,067.84 |
2024-12-25 20:14:59.999
| 84,172.96507 | 332 | 1,822.49 | 25,276.42975 | 0 |
2024-12-25 20:15:00
| 13.848 | 13.869 | 13.846 | 13.852 | 3,208.27 |
2024-12-25 20:19:59.999
| 44,459.87266 | 238 | 1,607.08 | 22,267.53437 | 0 |
2024-12-25 20:20:00
| 13.851 | 13.859 | 13.836 | 13.836 | 6,107.36 |
2024-12-25 20:24:59.999
| 84,531.68395 | 294 | 1,438.32 | 19,915.08584 | 0 |
2024-12-25 20:25:00
| 13.837 | 13.888 | 13.837 | 13.885 | 6,087.64 |
2024-12-25 20:29:59.999
| 84,396.66588 | 321 | 4,480.27 | 62,112.99656 | 0 |
2024-12-25 20:30:00
| 13.881 | 13.881 | 13.842 | 13.844 | 8,269.89 |
2024-12-25 20:34:59.999
| 114,566.37739 | 325 | 1,455.17 | 20,157.80084 | 0 |
2024-12-25 20:35:00
| 13.843 | 13.867 | 13.815 | 13.823 | 5,229.76 |
2024-12-25 20:39:59.999
| 72,374.57999 | 363 | 1,588.02 | 21,984.09422 | 0 |
2024-12-25 20:40:00
| 13.825 | 13.837 | 13.775 | 13.803 | 12,415.85 |
2024-12-25 20:44:59.999
| 171,368.7493 | 892 | 6,431.66 | 88,796.49806 | 0 |
2024-12-25 20:45:00
| 13.802 | 13.828 | 13.777 | 13.784 | 12,449.28 |
2024-12-25 20:49:59.999
| 171,752.79311 | 510 | 4,025.63 | 55,565.786 | 0 |
2024-12-25 20:50:00
| 13.782 | 13.785 | 13.741 | 13.748 | 6,425.09 |
2024-12-25 20:54:59.999
| 88,366.75942 | 488 | 2,254.83 | 31,018.44938 | 0 |
2024-12-25 20:55:00
| 13.748 | 13.78 | 13.741 | 13.778 | 2,230.14 |
2024-12-25 20:59:59.999
| 30,671.35657 | 172 | 1,599.72 | 21,997.59272 | 0 |
2024-12-25 21:00:00
| 13.778 | 13.842 | 13.77 | 13.798 | 5,443.99 |
2024-12-25 21:04:59.999
| 75,218.15517 | 453 | 3,229.85 | 44,628.44097 | 0 |
2024-12-25 21:05:00
| 13.792 | 13.808 | 13.741 | 13.778 | 6,696.73 |
2024-12-25 21:09:59.999
| 92,190.65037 | 442 | 2,350.41 | 32,358.79605 | 0 |
2024-12-25 21:10:00
| 13.772 | 13.772 | 13.721 | 13.729 | 3,962.17 |
2024-12-25 21:14:59.999
| 54,456.74242 | 283 | 1,958.51 | 26,914.02318 | 0 |
2024-12-25 21:15:00
| 13.731 | 13.738 | 13.669 | 13.696 | 20,157.54 |
2024-12-25 21:19:59.999
| 276,075.3542 | 896 | 4,695.21 | 64,282.5337 | 0 |
2024-12-25 21:20:00
| 13.685 | 13.718 | 13.68 | 13.689 | 2,093.05 |
2024-12-25 21:24:59.999
| 28,674.21834 | 212 | 1,176.55 | 16,118.3904 | 0 |
2024-12-25 21:25:00
| 13.698 | 13.737 | 13.691 | 13.72 | 3,599.36 |
2024-12-25 21:29:59.999
| 49,351.9903 | 271 | 1,938.97 | 26,592.08462 | 0 |
2024-12-25 21:30:00
| 13.722 | 13.747 | 13.709 | 13.724 | 3,303.65 |
2024-12-25 21:34:59.999
| 45,349.0305 | 238 | 2,080.1 | 28,552.67615 | 0 |
2024-12-25 21:35:00
| 13.73 | 13.78 | 13.73 | 13.769 | 2,014.23 |
2024-12-25 21:39:59.999
| 27,714.56318 | 190 | 943.15 | 12,980.279 | 0 |
2024-12-25 21:40:00
| 13.768 | 13.769 | 13.731 | 13.742 | 3,639.05 |
2024-12-25 21:44:59.999
| 50,051.34099 | 187 | 1,944.09 | 26,743.09986 | 0 |
2024-12-25 21:45:00
| 13.739 | 13.765 | 13.735 | 13.755 | 1,353.48 |
2024-12-25 21:49:59.999
| 18,614.07337 | 131 | 408.6 | 5,618.51183 | 0 |
2024-12-25 21:50:00
| 13.753 | 13.781 | 13.75 | 13.76 | 3,794.76 |
2024-12-25 21:54:59.999
| 52,235.2512 | 272 | 1,577.01 | 21,705.66083 | 0 |
2024-12-25 21:55:00
| 13.76 | 13.763 | 13.747 | 13.754 | 1,678.47 |
2024-12-25 21:59:59.999
| 23,087.43561 | 139 | 717.18 | 9,866.12635 | 0 |
2024-12-25 22:00:00
| 13.751 | 13.763 | 13.726 | 13.738 | 2,173.19 |
2024-12-25 22:04:59.999
| 29,872.05292 | 141 | 1,481.33 | 20,362.63467 | 0 |
2024-12-25 22:05:00
| 13.741 | 13.782 | 13.738 | 13.78 | 1,866.17 |
2024-12-25 22:09:59.999
| 25,686.20215 | 155 | 732.64 | 10,083.2303 | 0 |
2024-12-25 22:10:00
| 13.781 | 13.788 | 13.738 | 13.744 | 2,690.36 |
2024-12-25 22:14:59.999
| 37,055.58833 | 196 | 1,229.06 | 16,928.11075 | 0 |
2024-12-25 22:15:00
| 13.76 | 13.763 | 13.73 | 13.737 | 1,368.3 |
2024-12-25 22:19:59.999
| 18,807.41093 | 100 | 763.32 | 10,491.50532 | 0 |
2024-12-25 22:20:00
| 13.735 | 13.768 | 13.735 | 13.768 | 2,875.77 |
2024-12-25 22:24:59.999
| 39,550.12518 | 151 | 2,053.92 | 28,243.39731 | 0 |
2024-12-25 22:25:00
| 13.766 | 13.784 | 13.766 | 13.781 | 3,365.45 |
2024-12-25 22:29:59.999
| 46,355.19798 | 135 | 2,043.5 | 28,143.85006 | 0 |
2024-12-25 22:30:00
| 13.782 | 13.849 | 13.782 | 13.846 | 4,148.67 |
2024-12-25 22:34:59.999
| 57,360.48615 | 303 | 2,083.64 | 28,803.34183 | 0 |
2024-12-25 22:35:00
| 13.846 | 13.851 | 13.802 | 13.813 | 2,402.69 |
2024-12-25 22:39:59.999
| 33,222.85931 | 158 | 745.12 | 10,297.89129 | 0 |
2024-12-25 22:40:00
| 13.811 | 13.823 | 13.795 | 13.803 | 2,089.92 |
2024-12-25 22:44:59.999
| 28,860.1031 | 181 | 1,121.17 | 15,488.80773 | 0 |
2024-12-25 22:45:00
| 13.802 | 13.818 | 13.794 | 13.818 | 618.84 |
2024-12-25 22:49:59.999
| 8,545.64764 | 84 | 522.57 | 7,216.59273 | 0 |
2024-12-25 22:50:00
| 13.818 | 13.82 | 13.787 | 13.787 | 2,854.66 |
2024-12-25 22:54:59.999
| 39,417.58404 | 147 | 558.37 | 7,712.3731 | 0 |
2024-12-25 22:55:00
| 13.787 | 13.787 | 13.753 | 13.756 | 1,645.2 |
2024-12-25 22:59:59.999
| 22,645.18351 | 151 | 900.58 | 12,394.58197 | 0 |
2024-12-25 23:00:00
| 13.76 | 13.811 | 13.744 | 13.801 | 9,226.55 |
2024-12-25 23:04:59.999
| 127,102.47979 | 442 | 5,789.69 | 79,730.16008 | 0 |
2024-12-25 23:05:00
| 13.793 | 13.842 | 13.786 | 13.819 | 5,237.97 |
2024-12-25 23:09:59.999
| 72,374.66641 | 279 | 3,380.26 | 46,721.37376 | 0 |
2024-12-25 23:10:00
| 13.824 | 13.855 | 13.824 | 13.843 | 2,720.97 |
2024-12-25 23:14:59.999
| 37,666.92708 | 129 | 1,049.21 | 14,519.80495 | 0 |
2024-12-25 23:15:00
| 13.847 | 13.86 | 13.828 | 13.844 | 9,846.55 |
2024-12-25 23:19:59.999
| 136,368.70583 | 427 | 2,958.99 | 40,967.71307 | 0 |
2024-12-25 23:20:00
| 13.848 | 13.87 | 13.837 | 13.854 | 10,475.13 |
2024-12-25 23:24:59.999
| 145,157.98127 | 427 | 7,615.12 | 105,518.31923 | 0 |
2024-12-25 23:25:00
| 13.852 | 13.854 | 13.788 | 13.8 | 1,859.55 |
2024-12-25 23:29:59.999
| 25,675.80937 | 111 | 337.11 | 4,658.35305 | 0 |
2024-12-25 23:30:00
| 13.804 | 13.895 | 13.797 | 13.837 | 54,240.33 |
2024-12-25 23:34:59.999
| 750,238.70475 | 1,418 | 41,328.01 | 571,737.91365 | 0 |
2024-12-25 23:35:00
| 13.839 | 13.867 | 13.839 | 13.867 | 5,560.01 |
2024-12-25 23:39:59.999
| 77,013.89878 | 332 | 2,111.97 | 29,252.14477 | 0 |
2024-12-25 23:40:00
| 13.867 | 14.041 | 13.855 | 13.892 | 47,758.18 |
2024-12-25 23:44:59.999
| 664,644.80163 | 1,727 | 37,714.51 | 525,041.23842 | 0 |
2024-12-25 23:45:00
| 13.893 | 13.911 | 13.882 | 13.897 | 17,775.58 |
2024-12-25 23:49:59.999
| 247,129.84151 | 763 | 5,864.35 | 81,523.01576 | 0 |
2024-12-25 23:50:00
| 13.899 | 13.908 | 13.88 | 13.89 | 6,171.42 |
2024-12-25 23:54:59.999
| 85,754.60767 | 467 | 2,910.35 | 40,436.14145 | 0 |
2024-12-25 23:55:00
| 13.896 | 13.918 | 13.893 | 13.911 | 7,089.63 |
2024-12-25 23:59:59.999
| 98,579.36134 | 457 | 3,080.29 | 42,827.91272 | 0 |
2024-12-26 00:00:00
| 13.91 | 13.994 | 13.909 | 13.99 | 11,973.16 |
2024-12-26 00:04:59.999
| 167,064.224 | 762 | 7,747.92 | 108,124.68032 | 0 |
2024-12-26 00:05:00
| 13.987 | 14.064 | 13.982 | 14.048 | 17,778.57 |
2024-12-26 00:09:59.999
| 249,197.8393 | 1,027 | 12,273.83 | 172,065.23414 | 0 |