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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2024-12-26 08:30:00
| 12.922 | 12.969 | 12.9 | 12.934 | 39,414.85 |
2024-12-26 08:34:59.999
| 509,899.30821 | 1,472 | 23,167.86 | 299,807.05385 | 0 |
2024-12-26 08:35:00
| 12.933 | 12.934 | 12.832 | 12.832 | 27,018.23 |
2024-12-26 08:39:59.999
| 347,665.92924 | 1,369 | 10,775.17 | 138,651.09071 | 0 |
2024-12-26 08:40:00
| 12.833 | 12.941 | 12.832 | 12.932 | 16,268.27 |
2024-12-26 08:44:59.999
| 209,830.60646 | 932 | 8,446.15 | 108,874.00596 | 0 |
2024-12-26 08:45:00
| 12.931 | 12.954 | 12.893 | 12.938 | 12,165.19 |
2024-12-26 08:49:59.999
| 157,321.08556 | 701 | 6,788.48 | 87,795.64052 | 0 |
2024-12-26 08:50:00
| 12.939 | 13.043 | 12.935 | 13.034 | 27,012.49 |
2024-12-26 08:54:59.999
| 351,524.70922 | 1,341 | 19,125.74 | 248,934.02862 | 0 |
2024-12-26 08:55:00
| 13.035 | 13.035 | 12.973 | 12.985 | 31,176.75 |
2024-12-26 08:59:59.999
| 405,782.14838 | 576 | 9,362.52 | 121,752.71454 | 0 |
2024-12-26 09:00:00
| 12.985 | 13.032 | 12.968 | 13.019 | 14,816.5 |
2024-12-26 09:04:59.999
| 192,636.80279 | 521 | 7,353.49 | 95,613.50409 | 0 |
2024-12-26 09:05:00
| 13.019 | 13.078 | 13.016 | 13.062 | 26,055.93 |
2024-12-26 09:09:59.999
| 340,111.44727 | 948 | 21,584.48 | 281,784.69587 | 0 |
2024-12-26 09:10:00
| 13.061 | 13.081 | 13.031 | 13.065 | 19,724.18 |
2024-12-26 09:14:59.999
| 257,429.05337 | 493 | 5,401.55 | 70,513.53978 | 0 |
2024-12-26 09:15:00
| 13.064 | 13.064 | 12.975 | 13.003 | 31,157.12 |
2024-12-26 09:19:59.999
| 404,863.98215 | 814 | 11,484.66 | 149,281.958 | 0 |
2024-12-26 09:20:00
| 12.995 | 13.002 | 12.971 | 13.002 | 7,670 |
2024-12-26 09:24:59.999
| 99,629.75573 | 223 | 1,801.3 | 23,403.93206 | 0 |
2024-12-26 09:25:00
| 13 | 13.008 | 12.975 | 13.005 | 11,580.86 |
2024-12-26 09:29:59.999
| 150,402.13377 | 458 | 4,277.4 | 55,570.16672 | 0 |
2024-12-26 09:30:00
| 13.006 | 13.008 | 12.981 | 12.999 | 3,677.13 |
2024-12-26 09:34:59.999
| 47,778.8366 | 178 | 1,305.74 | 16,962.55535 | 0 |
2024-12-26 09:35:00
| 13 | 13.056 | 13 | 13.056 | 4,784.56 |
2024-12-26 09:39:59.999
| 62,351.96921 | 302 | 3,240 | 42,224.79438 | 0 |
2024-12-26 09:40:00
| 13.057 | 13.057 | 13.008 | 13.032 | 29,980.1 |
2024-12-26 09:44:59.999
| 390,399.25268 | 667 | 4,743.75 | 61,784.02966 | 0 |
2024-12-26 09:45:00
| 13.029 | 13.029 | 12.988 | 12.991 | 6,495.98 |
2024-12-26 09:49:59.999
| 84,499.47921 | 287 | 1,731.88 | 22,527.73683 | 0 |
2024-12-26 09:50:00
| 12.992 | 13.012 | 12.978 | 13.01 | 4,577.35 |
2024-12-26 09:54:59.999
| 59,490.63311 | 249 | 2,991.71 | 38,890.98741 | 0 |
2024-12-26 09:55:00
| 13.004 | 13.011 | 12.99 | 12.996 | 2,755.08 |
2024-12-26 09:59:59.999
| 35,820.43872 | 138 | 1,303.13 | 16,942.25904 | 0 |
2024-12-26 10:00:00
| 12.988 | 12.991 | 12.943 | 12.969 | 7,270.62 |
2024-12-26 10:04:59.999
| 94,277.76522 | 353 | 3,290.95 | 42,679.79064 | 0 |
2024-12-26 10:05:00
| 12.969 | 12.981 | 12.941 | 12.972 | 6,584.82 |
2024-12-26 10:09:59.999
| 85,318.42529 | 264 | 2,412.08 | 31,247.37098 | 0 |
2024-12-26 10:10:00
| 12.972 | 12.984 | 12.961 | 12.983 | 4,929.55 |
2024-12-26 10:14:59.999
| 63,957.27064 | 250 | 2,353.92 | 30,543.12546 | 0 |
2024-12-26 10:15:00
| 12.978 | 12.984 | 12.953 | 12.968 | 7,687.1 |
2024-12-26 10:19:59.999
| 99,677.24145 | 314 | 3,789.09 | 49,139.3193 | 0 |
2024-12-26 10:20:00
| 12.967 | 13.015 | 12.942 | 13.005 | 12,861.52 |
2024-12-26 10:24:59.999
| 166,996.53033 | 425 | 5,942.05 | 77,176.67755 | 0 |
2024-12-26 10:25:00
| 13.01 | 13.043 | 13.008 | 13.017 | 4,906.79 |
2024-12-26 10:29:59.999
| 63,903.83923 | 374 | 2,263.36 | 29,477.40208 | 0 |
2024-12-26 10:30:00
| 13.016 | 13.037 | 12.995 | 13.002 | 3,973.06 |
2024-12-26 10:34:59.999
| 51,666.61269 | 206 | 1,111.6 | 14,458.91159 | 0 |
2024-12-26 10:35:00
| 13 | 13.003 | 12.964 | 12.98 | 14,778.78 |
2024-12-26 10:39:59.999
| 191,889.84852 | 345 | 3,574.03 | 46,371.49322 | 0 |
2024-12-26 10:40:00
| 12.98 | 13.006 | 12.976 | 12.99 | 5,974.56 |
2024-12-26 10:44:59.999
| 77,608.78351 | 244 | 2,845.3 | 36,954.33349 | 0 |
2024-12-26 10:45:00
| 12.988 | 13.066 | 12.976 | 13.064 | 20,680.65 |
2024-12-26 10:49:59.999
| 269,468.25403 | 724 | 17,027.7 | 221,865.38635 | 0 |
2024-12-26 10:50:00
| 13.064 | 13.075 | 13.003 | 13.01 | 53,185.64 |
2024-12-26 10:54:59.999
| 692,698.83181 | 1,045 | 9,021.67 | 117,740.9936 | 0 |
2024-12-26 10:55:00
| 13.005 | 13.024 | 12.995 | 13.015 | 4,669.88 |
2024-12-26 10:59:59.999
| 60,742.84038 | 331 | 3,241.8 | 42,168.34898 | 0 |
2024-12-26 11:00:00
| 13.015 | 13.054 | 13.008 | 13.05 | 5,254.87 |
2024-12-26 11:04:59.999
| 68,512.70284 | 286 | 2,942.62 | 38,377.37815 | 0 |
2024-12-26 11:05:00
| 13.047 | 13.073 | 13.043 | 13.063 | 7,973.85 |
2024-12-26 11:09:59.999
| 104,123.45328 | 328 | 4,787.96 | 62,516.42779 | 0 |
2024-12-26 11:10:00
| 13.063 | 13.077 | 13.049 | 13.059 | 5,660.14 |
2024-12-26 11:14:59.999
| 73,908.44008 | 358 | 2,551.06 | 33,315.21498 | 0 |
2024-12-26 11:15:00
| 13.049 | 13.08 | 13.049 | 13.076 | 13,457.43 |
2024-12-26 11:19:59.999
| 175,715.13544 | 721 | 5,429.63 | 70,927.34276 | 0 |
2024-12-26 11:20:00
| 13.075 | 13.079 | 13.049 | 13.049 | 23,972.68 |
2024-12-26 11:24:59.999
| 313,275.28166 | 560 | 3,725.4 | 48,678.1282 | 0 |
2024-12-26 11:25:00
| 13.05 | 13.073 | 13.049 | 13.073 | 7,297.94 |
2024-12-26 11:29:59.999
| 95,339.46071 | 313 | 3,014.26 | 39,375.18781 | 0 |
2024-12-26 11:30:00
| 13.076 | 13.106 | 13.068 | 13.1 | 11,705.96 |
2024-12-26 11:34:59.999
| 153,163.79226 | 511 | 7,209.05 | 94,346.37499 | 0 |
2024-12-26 11:35:00
| 13.096 | 13.132 | 13.094 | 13.13 | 14,518.46 |
2024-12-26 11:39:59.999
| 190,415.50704 | 673 | 7,372.38 | 96,671.46578 | 0 |
2024-12-26 11:40:00
| 13.131 | 13.142 | 13.064 | 13.065 | 9,762.51 |
2024-12-26 11:44:59.999
| 127,874.54379 | 521 | 3,469.03 | 45,453.29194 | 0 |
2024-12-26 11:45:00
| 13.065 | 13.07 | 13.05 | 13.067 | 9,812.08 |
2024-12-26 11:49:59.999
| 128,121.87941 | 624 | 2,675.15 | 34,935.95614 | 0 |
2024-12-26 11:50:00
| 13.067 | 13.07 | 13.03 | 13.047 | 17,312.67 |
2024-12-26 11:54:59.999
| 225,889.68265 | 569 | 4,531.19 | 59,106.15286 | 0 |
2024-12-26 11:55:00
| 13.046 | 13.063 | 13.024 | 13.06 | 45,094.46 |
2024-12-26 11:59:59.999
| 588,198.85245 | 677 | 30,698.53 | 400,306.59644 | 0 |
2024-12-26 12:00:00
| 13.06 | 13.065 | 13.024 | 13.035 | 74,026.09 |
2024-12-26 12:04:59.999
| 965,995.91153 | 2,476 | 10,787.11 | 140,739.94017 | 0 |
2024-12-26 12:05:00
| 13.034 | 13.069 | 13.034 | 13.054 | 14,005.87 |
2024-12-26 12:09:59.999
| 182,810.65246 | 654 | 7,607.04 | 99,283.04624 | 0 |
2024-12-26 12:10:00
| 13.044 | 13.077 | 13.036 | 13.044 | 9,413.92 |
2024-12-26 12:14:59.999
| 122,885.99181 | 451 | 1,891.26 | 24,686.8292 | 0 |
2024-12-26 12:15:00
| 13.039 | 13.065 | 13.02 | 13.062 | 4,317.48 |
2024-12-26 12:19:59.999
| 56,322.00701 | 286 | 2,075.45 | 27,075.85779 | 0 |
2024-12-26 12:20:00
| 13.072 | 13.083 | 13.046 | 13.059 | 4,509.25 |
2024-12-26 12:24:59.999
| 58,912.80942 | 234 | 2,345.29 | 30,643.04169 | 0 |
2024-12-26 12:25:00
| 13.06 | 13.104 | 13.06 | 13.073 | 4,106.79 |
2024-12-26 12:29:59.999
| 53,746.99268 | 196 | 2,164.56 | 28,322.23816 | 0 |
2024-12-26 12:30:00
| 13.071 | 13.074 | 13.026 | 13.026 | 2,817.68 |
2024-12-26 12:34:59.999
| 36,758.13282 | 176 | 1,227.62 | 16,014.77279 | 0 |
2024-12-26 12:35:00
| 13.026 | 13.038 | 13 | 13.038 | 6,549.08 |
2024-12-26 12:39:59.999
| 85,227.5563 | 357 | 2,726.12 | 35,483.51786 | 0 |
2024-12-26 12:40:00
| 13.031 | 13.034 | 13.009 | 13.024 | 5,284.23 |
2024-12-26 12:44:59.999
| 68,828.69748 | 198 | 2,526.97 | 32,916.38328 | 0 |
2024-12-26 12:45:00
| 13.024 | 13.048 | 13 | 13.043 | 10,277.75 |
2024-12-26 12:49:59.999
| 133,909.39441 | 317 | 8,531.85 | 111,169.81564 | 0 |
2024-12-26 12:50:00
| 13.046 | 13.047 | 13.013 | 13.013 | 4,085.45 |
2024-12-26 12:54:59.999
| 53,281.56013 | 199 | 967.49 | 12,616.38578 | 0 |
2024-12-26 12:55:00
| 13.016 | 13.017 | 12.99 | 13.006 | 4,204.23 |
2024-12-26 12:59:59.999
| 54,669.20981 | 195 | 1,564.37 | 20,341.70616 | 0 |
2024-12-26 13:00:00
| 13.008 | 13.024 | 12.979 | 12.99 | 7,480.3 |
2024-12-26 13:04:59.999
| 97,199.81234 | 338 | 4,810.56 | 62,498.54495 | 0 |
2024-12-26 13:05:00
| 12.987 | 12.989 | 12.927 | 12.981 | 30,058.51 |
2024-12-26 13:09:59.999
| 389,083.12188 | 766 | 3,997.49 | 51,805.29905 | 0 |
2024-12-26 13:10:00
| 12.981 | 12.981 | 12.938 | 12.98 | 15,877.2 |
2024-12-26 13:14:59.999
| 205,729.1603 | 486 | 5,687.09 | 73,673.45823 | 0 |
2024-12-26 13:15:00
| 12.976 | 13.007 | 12.968 | 12.981 | 2,919.37 |
2024-12-26 13:19:59.999
| 37,929.75004 | 217 | 1,345.78 | 17,489.79804 | 0 |
2024-12-26 13:20:00
| 12.983 | 13.014 | 12.972 | 13.012 | 2,879.31 |
2024-12-26 13:24:59.999
| 37,396.78773 | 176 | 1,776.23 | 23,070.55536 | 0 |
2024-12-26 13:25:00
| 13.011 | 13.019 | 12.967 | 12.97 | 1,036.3 |
2024-12-26 13:29:59.999
| 13,462.45787 | 119 | 198.8 | 2,583.6162 | 0 |
2024-12-26 13:30:00
| 12.97 | 12.988 | 12.921 | 12.928 | 3,053.12 |
2024-12-26 13:34:59.999
| 39,549.11165 | 251 | 788.25 | 10,207.03358 | 0 |
2024-12-26 13:35:00
| 12.931 | 12.991 | 12.904 | 12.991 | 12,255.19 |
2024-12-26 13:39:59.999
| 158,553.16505 | 539 | 8,486.84 | 109,797.40774 | 0 |
2024-12-26 13:40:00
| 12.991 | 12.993 | 12.959 | 12.963 | 7,988.45 |
2024-12-26 13:44:59.999
| 103,627.051 | 381 | 4,125.05 | 53,517.18592 | 0 |
2024-12-26 13:45:00
| 12.958 | 12.958 | 12.901 | 12.91 | 7,301.49 |
2024-12-26 13:49:59.999
| 94,342.07938 | 378 | 3,920.78 | 50,653.70727 | 0 |
2024-12-26 13:50:00
| 12.907 | 13.005 | 12.884 | 12.993 | 76,279.84 |
2024-12-26 13:54:59.999
| 985,363.33506 | 1,324 | 63,428.05 | 819,441.23167 | 0 |
2024-12-26 13:55:00
| 12.992 | 13.009 | 12.967 | 12.982 | 5,996.42 |
2024-12-26 13:59:59.999
| 77,873.3258 | 335 | 2,629.43 | 34,156.4201 | 0 |
2024-12-26 14:00:00
| 12.979 | 13.007 | 12.952 | 12.985 | 6,563.44 |
2024-12-26 14:04:59.999
| 85,177.04641 | 295 | 2,133.6 | 27,689.15925 | 0 |
2024-12-26 14:05:00
| 12.983 | 13.039 | 12.972 | 13.012 | 5,928.08 |
2024-12-26 14:09:59.999
| 77,118.81619 | 352 | 3,777.65 | 49,149.11445 | 0 |
2024-12-26 14:10:00
| 13.012 | 13.101 | 13.01 | 13.086 | 15,156.09 |
2024-12-26 14:14:59.999
| 198,120.76922 | 697 | 10,435.05 | 136,402.69683 | 0 |
2024-12-26 14:15:00
| 13.085 | 13.085 | 13.01 | 13.027 | 10,304.92 |
2024-12-26 14:19:59.999
| 134,419.82042 | 425 | 2,729.14 | 35,573.54997 | 0 |
2024-12-26 14:20:00
| 13.027 | 13.036 | 13.001 | 13.017 | 5,933.42 |
2024-12-26 14:24:59.999
| 77,248.7201 | 311 | 2,097.3 | 27,314.40173 | 0 |
2024-12-26 14:25:00
| 13.016 | 13.029 | 12.977 | 12.989 | 12,314.84 |
2024-12-26 14:29:59.999
| 159,995.93315 | 314 | 844.84 | 10,976.58758 | 0 |
2024-12-26 14:30:00
| 12.989 | 12.99 | 12.879 | 12.879 | 22,601.95 |
2024-12-26 14:34:59.999
| 292,180.1309 | 1,043 | 9,039.28 | 116,829.46319 | 0 |
2024-12-26 14:35:00
| 12.878 | 12.941 | 12.847 | 12.89 | 32,436.5 |
2024-12-26 14:39:59.999
| 417,539.99587 | 983 | 10,552.03 | 135,997.80641 | 0 |
2024-12-26 14:40:00
| 12.888 | 12.972 | 12.881 | 12.929 | 8,981.69 |
2024-12-26 14:44:59.999
| 116,086.49983 | 516 | 4,220.64 | 54,599.49032 | 0 |
2024-12-26 14:45:00
| 12.933 | 12.952 | 12.885 | 12.904 | 4,680.8 |
2024-12-26 14:49:59.999
| 60,439.54455 | 341 | 2,126.51 | 27,448.979 | 0 |
2024-12-26 14:50:00
| 12.9 | 12.9 | 12.855 | 12.88 | 10,193.25 |
2024-12-26 14:54:59.999
| 131,230.049 | 503 | 4,487.23 | 57,792.92793 | 0 |
2024-12-26 14:55:00
| 12.88 | 12.896 | 12.871 | 12.886 | 13,920.87 |
2024-12-26 14:59:59.999
| 179,317.60875 | 854 | 5,918.41 | 76,237.8662 | 0 |
2024-12-26 15:00:00
| 12.885 | 12.894 | 12.833 | 12.862 | 30,983.76 |
2024-12-26 15:04:59.999
| 398,740.7898 | 2,356 | 11,112.87 | 143,052.37158 | 0 |
2024-12-26 15:05:00
| 12.863 | 12.928 | 12.856 | 12.869 | 11,649.28 |
2024-12-26 15:09:59.999
| 150,166.35189 | 919 | 6,958.01 | 89,698.58706 | 0 |
2024-12-26 15:10:00
| 12.871 | 12.903 | 12.848 | 12.889 | 5,238.2 |
2024-12-26 15:14:59.999
| 67,431.4434 | 235 | 2,154.28 | 27,739.77746 | 0 |
2024-12-26 15:15:00
| 12.889 | 12.927 | 12.88 | 12.911 | 7,737.53 |
2024-12-26 15:19:59.999
| 99,801.86011 | 253 | 5,270.64 | 67,970.90472 | 0 |
2024-12-26 15:20:00
| 12.907 | 12.99 | 12.901 | 12.987 | 4,956.17 |
2024-12-26 15:24:59.999
| 64,198.0118 | 347 | 2,432.08 | 31,498.72862 | 0 |
2024-12-26 15:25:00
| 12.988 | 12.992 | 12.941 | 12.952 | 3,473.86 |
2024-12-26 15:29:59.999
| 45,046.48917 | 250 | 1,692.04 | 21,943.25542 | 0 |
2024-12-26 15:30:00
| 12.952 | 12.979 | 12.906 | 12.932 | 4,615.78 |
2024-12-26 15:34:59.999
| 59,723.43223 | 296 | 2,833.8 | 36,666.41029 | 0 |
2024-12-26 15:35:00
| 12.932 | 12.932 | 12.898 | 12.907 | 2,537.94 |
2024-12-26 15:39:59.999
| 32,758.42487 | 149 | 1,083.36 | 13,984.44508 | 0 |
2024-12-26 15:40:00
| 12.908 | 12.913 | 12.857 | 12.86 | 7,143.99 |
2024-12-26 15:44:59.999
| 92,105.43882 | 359 | 2,031.94 | 26,191.93518 | 0 |
2024-12-26 15:45:00
| 12.859 | 12.926 | 12.818 | 12.914 | 14,333.15 |
2024-12-26 15:49:59.999
| 184,161.05248 | 564 | 4,574.89 | 58,891.73731 | 0 |
2024-12-26 15:50:00
| 12.915 | 12.934 | 12.877 | 12.877 | 2,768.97 |
2024-12-26 15:54:59.999
| 35,753.62745 | 177 | 850.98 | 10,986.59106 | 0 |
2024-12-26 15:55:00
| 12.877 | 12.919 | 12.865 | 12.894 | 5,329.02 |
2024-12-26 15:59:59.999
| 68,753.94121 | 199 | 2,772 | 35,784.68729 | 0 |
2024-12-26 16:00:00
| 12.891 | 12.939 | 12.879 | 12.935 | 6,492.65 |
2024-12-26 16:04:59.999
| 83,812.10359 | 308 | 3,237.43 | 41,813.18903 | 0 |
2024-12-26 16:05:00
| 12.932 | 12.935 | 12.864 | 12.931 | 6,270.58 |
2024-12-26 16:09:59.999
| 80,921.88775 | 311 | 3,707.75 | 47,850.16319 | 0 |
2024-12-26 16:10:00
| 12.933 | 12.988 | 12.933 | 12.958 | 11,069.8 |
2024-12-26 16:14:59.999
| 143,599.08375 | 368 | 6,755.8 | 87,644.27325 | 0 |
2024-12-26 16:15:00
| 12.961 | 13.002 | 12.945 | 12.988 | 11,376.04 |
2024-12-26 16:19:59.999
| 147,722.62514 | 327 | 4,116.39 | 53,442.41929 | 0 |
2024-12-26 16:20:00
| 12.989 | 13.032 | 12.942 | 12.958 | 37,946.75 |
2024-12-26 16:24:59.999
| 493,487.88047 | 987 | 30,350.49 | 394,792.1152 | 0 |
2024-12-26 16:25:00
| 12.952 | 12.955 | 12.912 | 12.92 | 7,549.06 |
2024-12-26 16:29:59.999
| 97,589.13615 | 296 | 2,601.71 | 33,628.84854 | 0 |
2024-12-26 16:30:00
| 12.922 | 12.981 | 12.919 | 12.96 | 12,185.89 |
2024-12-26 16:34:59.999
| 157,877.9313 | 473 | 6,414.19 | 83,113.09008 | 0 |
2024-12-26 16:35:00
| 12.953 | 12.977 | 12.927 | 12.958 | 7,889.77 |
2024-12-26 16:39:59.999
| 102,138.00197 | 282 | 2,949.03 | 38,176.78311 | 0 |
2024-12-26 16:40:00
| 12.958 | 13.022 | 12.958 | 13.017 | 18,129.59 |
2024-12-26 16:44:59.999
| 235,406.42616 | 617 | 10,417.96 | 135,224.87639 | 0 |
2024-12-26 16:45:00
| 13.015 | 13.057 | 13.01 | 13.049 | 29,284.83 |
2024-12-26 16:49:59.999
| 381,675.98912 | 750 | 22,203.31 | 289,382.0265 | 0 |