Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
 Community
1
Open time
stringlengths
10
19
open
float64
0
126k
high
float64
0
126k
low
float64
0
126k
close
float64
0
126k
volume
float64
0
246,104B
Close time
stringlengths
23
23
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
2026-01-24 02:40:00
127.79
127.79
127.68
127.71
1,688.633
2026-01-24 02:44:59.999
215,735.11639
945
330.711
42,238.64883
0
2026-01-24 02:45:00
127.7
127.7
127.57
127.64
1,652.862
2026-01-24 02:49:59.999
210,974.46335
1,282
600.95
76,694.1565
0
2026-01-24 02:50:00
127.65
127.73
127.6
127.72
1,515.475
2026-01-24 02:54:59.999
193,447.19721
1,048
745.497
95,166.09657
0
2026-01-24 02:55:00
127.73
127.73
127.67
127.72
1,337.302
2026-01-24 02:59:59.999
170,785.63165
952
627.021
80,074.45714
0
2026-01-24 03:00:00
127.72
127.84
127.6
127.83
3,148.703
2026-01-24 03:04:59.999
402,149.74239
2,079
2,632.124
336,172.48815
0
2026-01-24 03:05:00
127.83
127.95
127.79
127.9
7,649.142
2026-01-24 03:09:59.999
978,273.80655
2,010
2,664.933
340,781.54234
0
2026-01-24 03:10:00
127.9
128
127.83
127.97
3,057.957
2026-01-24 03:14:59.999
391,190.05675
1,737
2,588.08
331,090.39522
0
2026-01-24 03:15:00
127.97
127.99
127.82
127.84
1,628.143
2026-01-24 03:19:59.999
208,266.21997
1,615
672.253
85,999.42241
0
2026-01-24 03:20:00
127.85
127.93
127.77
127.88
1,615.251
2026-01-24 03:24:59.999
206,494.3072
1,401
788.338
100,777.52409
0
2026-01-24 03:25:00
127.88
128.12
127.88
128.12
4,141.607
2026-01-24 03:29:59.999
530,081.11225
2,312
3,172.138
405,980.20313
0
2026-01-24 03:30:00
128.12
128.12
128.03
128.03
2,150.958
2026-01-24 03:34:59.999
275,453.73998
1,071
1,008.03
129,087.89735
0
2026-01-24 03:35:00
128.04
128.07
127.83
128.04
4,924.471
2026-01-24 03:39:59.999
630,136.12333
2,429
2,742.256
350,868.56837
0
2026-01-24 03:40:00
128.04
128.07
127.96
128.04
1,576.622
2026-01-24 03:44:59.999
201,824.81841
1,300
438.852
56,175.1407
0
2026-01-24 03:45:00
128.04
128.04
127.78
127.82
2,645.783
2026-01-24 03:49:59.999
338,468.54537
1,764
1,104.232
141,227.92344
0
2026-01-24 03:50:00
127.82
127.91
127.8
127.87
3,786.975
2026-01-24 03:54:59.999
484,203.72276
1,779
2,660.106
340,124.46957
0
2026-01-24 03:55:00
127.88
127.92
127.84
127.91
972.943
2026-01-24 03:59:59.999
124,429.36597
809
627.121
80,206.68765
0
2026-01-24 04:00:00
127.91
128
127.83
127.99
2,394.839
2026-01-24 04:04:59.999
306,355.00245
1,518
911.27
116,580.85199
0
2026-01-24 04:05:00
128
128.07
127.99
128.07
1,204.737
2026-01-24 04:09:59.999
154,254.79995
834
754.957
96,666.1364
0
2026-01-24 04:10:00
128.07
128.11
128.01
128.02
3,743.176
2026-01-24 04:14:59.999
479,428.38627
1,330
2,195.592
281,217.9907
0
2026-01-24 04:15:00
128.01
128.03
127.88
127.93
3,743.438
2026-01-24 04:19:59.999
479,007.03785
1,999
2,293.721
293,494.76236
0
2026-01-24 04:20:00
127.93
127.97
127.86
127.94
1,393.467
2026-01-24 04:24:59.999
178,268.86037
1,198
744.38
95,222.72066
0
2026-01-24 04:25:00
127.94
127.95
127.79
127.8
2,522.782
2026-01-24 04:29:59.999
322,608.16071
2,217
717.995
91,808.94885
0
2026-01-24 04:30:00
127.81
127.91
127.79
127.88
2,805.188
2026-01-24 04:34:59.999
358,587.57234
1,300
1,673.257
213,862.59661
0
2026-01-24 04:35:00
127.88
127.89
127.69
127.8
9,569.237
2026-01-24 04:39:59.999
1,222,459.81843
1,646
2,352.527
300,510.75386
0
2026-01-24 04:40:00
127.8
127.87
127.8
127.83
2,046.429
2026-01-24 04:44:59.999
261,601.13843
1,085
1,200.774
153,496.53712
0
2026-01-24 04:45:00
127.83
127.84
127.72
127.73
1,865.097
2026-01-24 04:49:59.999
238,297.29634
1,054
1,034.532
132,174.2437
0
2026-01-24 04:50:00
127.74
127.82
127.7
127.79
2,634.588
2026-01-24 04:54:59.999
336,598.94658
1,151
1,001.436
127,936.55388
0
2026-01-24 04:55:00
127.79
127.86
127.79
127.85
2,334.065
2026-01-24 04:59:59.999
298,331.60151
1,024
1,403.371
179,362.33594
0
2026-01-24 05:00:00
127.85
127.88
127.82
127.84
997.758
2026-01-24 05:04:59.999
127,568.35123
1,017
289.921
37,066.7473
0
2026-01-24 05:05:00
127.83
127.84
127.76
127.77
2,063.108
2026-01-24 05:09:59.999
263,654.97378
1,315
800.1
102,234.78022
0
2026-01-24 05:10:00
127.78
127.91
127.75
127.78
3,371.304
2026-01-24 05:14:59.999
430,861.92538
1,989
961.693
122,927.77588
0
2026-01-24 05:15:00
127.78
127.82
127.78
127.8
1,653.987
2026-01-24 05:19:59.999
211,375.34201
841
1,058.59
135,283.56183
0
2026-01-24 05:20:00
127.81
127.85
127.8
127.85
954.721
2026-01-24 05:24:59.999
122,024.57902
645
411.117
52,548.19665
0
2026-01-24 05:25:00
127.84
127.87
127.82
127.84
1,859.048
2026-01-24 05:29:59.999
237,682.1568
755
547.151
69,950.11559
0
2026-01-24 05:30:00
127.85
127.86
127.78
127.82
3,379.766
2026-01-24 05:34:59.999
431,982.4286
1,325
1,926.177
246,192.04103
0
2026-01-24 05:35:00
127.82
127.87
127.77
127.77
2,700.146
2026-01-24 05:39:59.999
345,177.73926
980
940.742
120,264.02117
0
2026-01-24 05:40:00
127.77
127.77
127.66
127.69
3,823.529
2026-01-24 05:44:59.999
488,287.60974
1,692
1,514.045
193,361.6794
0
2026-01-24 05:45:00
127.69
127.77
127.66
127.66
1,982.265
2026-01-24 05:49:59.999
253,150.15539
1,474
957.775
122,313.54186
0
2026-01-24 05:50:00
127.67
127.78
127.64
127.76
1,944.224
2026-01-24 05:54:59.999
248,285.91109
1,382
916.255
117,007.42463
0
2026-01-24 05:55:00
127.76
127.82
127.75
127.81
513.429
2026-01-24 05:59:59.999
65,600.54548
485
276.253
35,300.09998
0
2026-01-24 06:00:00
127.82
127.83
127.73
127.76
1,761.98
2026-01-24 06:04:59.999
225,152.66099
876
798.08
101,971.8723
0
2026-01-24 06:05:00
127.76
127.76
127.65
127.7
998.375
2026-01-24 06:09:59.999
127,499.99058
838
500.755
63,953.94964
0
2026-01-24 06:10:00
127.71
127.8
127.68
127.77
1,663.864
2026-01-24 06:14:59.999
212,535.46584
1,109
674.224
86,119.72448
0
2026-01-24 06:15:00
127.77
127.77
127.6
127.6
1,293.091
2026-01-24 06:19:59.999
165,098.06625
1,031
493.364
62,990.34514
0
2026-01-24 06:20:00
127.6
127.64
127.59
127.61
1,384.696
2026-01-24 06:24:59.999
176,692.91581
725
448.251
57,202.09842
0
2026-01-24 06:25:00
127.61
127.61
127.54
127.58
1,037.638
2026-01-24 06:29:59.999
132,388.6812
622
509.326
64,983.32689
0
2026-01-24 06:30:00
127.57
127.64
127.57
127.62
2,082.37
2026-01-24 06:34:59.999
265,731.43687
635
1,487.051
189,769.96464
0
2026-01-24 06:35:00
127.61
127.66
127.59
127.66
1,600.686
2026-01-24 06:39:59.999
204,264.82288
551
554.267
70,731.767
0
2026-01-24 06:40:00
127.65
127.73
127.64
127.71
657.485
2026-01-24 06:44:59.999
83,942.88897
597
296.127
37,808.15559
0
2026-01-24 06:45:00
127.71
127.71
127.62
127.67
1,408.73
2026-01-24 06:49:59.999
179,833.72538
789
476.334
60,805.08469
0
2026-01-24 06:50:00
127.66
127.69
127.63
127.64
431.772
2026-01-24 06:54:59.999
55,121.00132
519
193.983
24,765.56299
0
2026-01-24 06:55:00
127.65
127.68
127.64
127.66
829.878
2026-01-24 06:59:59.999
105,933.2644
379
382.443
48,819.56596
0
2026-01-24 07:00:00
127.66
127.68
127.63
127.64
886.637
2026-01-24 07:04:59.999
113,181.6419
578
458.834
58,571.20813
0
2026-01-24 07:05:00
127.65
127.67
127.59
127.65
1,479.234
2026-01-24 07:09:59.999
188,797.17232
836
766.382
97,816.37023
0
2026-01-24 07:10:00
127.65
127.68
127.61
127.62
827.863
2026-01-24 07:14:59.999
105,684.03622
587
195.442
24,950.08867
0
2026-01-24 07:15:00
127.62
127.62
127.36
127.42
4,626.63
2026-01-24 07:19:59.999
589,689.22709
1,515
1,695.313
216,045.80343
0
2026-01-24 07:20:00
127.42
127.43
127.35
127.4
1,813.007
2026-01-24 07:24:59.999
230,959.78363
724
341.98
43,562.5676
0
2026-01-24 07:25:00
127.41
127.47
127.14
127.23
43,851.279
2026-01-24 07:29:59.999
5,580,604.19412
4,254
7,606.333
968,211.70183
0
2026-01-24 07:30:00
127.24
127.31
127.17
127.22
18,957.741
2026-01-24 07:34:59.999
2,411,955.62668
2,837
6,715.892
854,464.66804
0
2026-01-24 07:35:00
127.23
127.24
127.16
127.19
2,407.308
2026-01-24 07:39:59.999
306,205.66213
706
364.251
46,332.3583
0
2026-01-24 07:40:00
127.19
127.21
126.89
127.19
21,968.421
2026-01-24 07:44:59.999
2,790,883.94708
2,313
4,409.855
560,469.99503
0
2026-01-24 07:45:00
127.2
127.31
127.19
127.26
3,259.594
2026-01-24 07:49:59.999
414,858.65394
817
1,310.747
166,798.97173
0
2026-01-24 07:50:00
127.26
127.26
127.25
127.26
441.203
2026-01-24 07:54:59.999
56,145.47075
352
238.9
30,402.414
0
2026-01-24 07:55:00
127.26
127.26
127.11
127.11
3,522.279
2026-01-24 07:59:59.999
447,929.16145
1,624
1,667.088
211,984.36272
0
2026-01-24 08:00:00
127.12
127.16
127.1
127.14
3,116.599
2026-01-24 08:04:59.999
396,203.85836
1,238
2,142.849
272,421.44362
0
2026-01-24 08:05:00
127.14
127.14
126.99
127.06
5,754.534
2026-01-24 08:09:59.999
731,130.3776
1,705
2,121.64
269,556.12837
0
2026-01-24 08:10:00
127.07
127.09
127.06
127.09
1,232.844
2026-01-24 08:14:59.999
156,669.39182
656
956.964
121,613.14616
0
2026-01-24 08:15:00
127.09
127.13
127.05
127.07
4,405.477
2026-01-24 08:19:59.999
559,862.5466
1,233
2,609.041
331,564.49122
0
2026-01-24 08:20:00
127.08
127.13
127.07
127.12
1,418.763
2026-01-24 08:24:59.999
180,330.79828
814
1,030.752
131,014.08801
0
2026-01-24 08:25:00
127.12
127.16
127.1
127.1
3,354.068
2026-01-24 08:29:59.999
426,421.65785
1,001
1,635.303
207,923.10425
0
2026-01-24 08:30:00
127.11
127.23
127.1
127.18
5,288.077
2026-01-24 08:34:59.999
672,435.21892
1,219
3,857.209
490,446.47463
0
2026-01-24 08:35:00
127.18
127.2
127.12
127.2
1,833.171
2026-01-24 08:39:59.999
233,104.81812
990
1,133.936
144,195.0576
0
2026-01-24 08:40:00
127.2
127.32
127.19
127.29
2,944.71
2026-01-24 08:44:59.999
374,754.70238
1,139
2,071.671
263,638.23576
0
2026-01-24 08:45:00
127.29
127.32
127.27
127.28
3,521.155
2026-01-24 08:49:59.999
448,217.6815
868
1,794.57
228,442.61109
0
2026-01-24 08:50:00
127.27
127.37
127.27
127.34
1,146.161
2026-01-24 08:54:59.999
145,932.82757
967
757.487
96,443.83957
0
2026-01-24 08:55:00
127.33
127.4
127.31
127.36
1,721.17
2026-01-24 08:59:59.999
219,200.32531
1,036
323.706
41,228.07267
0
2026-01-24 09:00:00
127.36
127.36
127.26
127.28
4,462.409
2026-01-24 09:04:59.999
568,094.92163
1,056
582.468
74,155.21584
0
2026-01-24 09:05:00
127.28
127.28
127.17
127.17
1,506.165
2026-01-24 09:09:59.999
191,635.98427
662
367.437
46,745.94021
0
2026-01-24 09:10:00
127.18
127.31
127.16
127.27
2,993.967
2026-01-24 09:14:59.999
380,936.30731
1,144
2,118.623
269,524.37819
0
2026-01-24 09:15:00
127.27
127.27
127.13
127.15
2,284.415
2026-01-24 09:19:59.999
290,498.7708
1,136
1,336.049
169,878.88208
0
2026-01-24 09:20:00
127.15
127.16
127.09
127.11
2,138.173
2026-01-24 09:24:59.999
271,808.17144
880
1,076.693
136,869.92055
0
2026-01-24 09:25:00
127.1
127.14
127.1
127.13
1,354.823
2026-01-24 09:29:59.999
172,233.97394
566
1,166.569
148,302.95931
0
2026-01-24 09:30:00
127.13
127.14
127.12
127.13
1,123.456
2026-01-24 09:34:59.999
142,823.68041
506
672.116
85,446.10869
0
2026-01-24 09:35:00
127.13
127.13
127.03
127.05
3,044.105
2026-01-24 09:39:59.999
386,886.96486
1,019
1,106.044
140,579.1271
0
2026-01-24 09:40:00
127.05
127.1
127.04
127.1
3,536.362
2026-01-24 09:44:59.999
449,367.36186
1,308
2,128.444
270,460.26031
0
2026-01-24 09:45:00
127.1
127.12
127.09
127.1
2,632.033
2026-01-24 09:49:59.999
334,530.53263
879
1,859.047
236,285.77181
0
2026-01-24 09:50:00
127.09
127.1
127
127.09
4,614.496
2026-01-24 09:54:59.999
586,207.7831
1,446
2,826.415
359,042.86947
0
2026-01-24 09:55:00
127.09
127.1
127.06
127.09
1,353.212
2026-01-24 09:59:59.999
171,967.47254
690
751.029
95,438.53413
0
2026-01-24 10:00:00
127.1
127.1
127.07
127.08
1,934.704
2026-01-24 10:04:59.999
245,863.30981
586
679.843
86,395.42656
0
2026-01-24 10:05:00
127.08
127.1
127.05
127.09
5,432.133
2026-01-24 10:09:59.999
690,242.66001
1,157
2,953.614
375,301.83763
0
2026-01-24 10:10:00
127.1
127.1
127
127.01
2,660.262
2026-01-24 10:14:59.999
337,974.93597
935
930.308
118,204.11735
0
2026-01-24 10:15:00
127
127.02
127
127.02
1,562.349
2026-01-24 10:19:59.999
198,437.32883
776
1,310.199
166,413.43437
0
2026-01-24 10:20:00
127.01
127.03
126.93
127.03
3,206.347
2026-01-24 10:24:59.999
407,188.24112
1,289
1,493.313
189,638.45867
0
2026-01-24 10:25:00
127.02
127.08
127.02
127.06
2,713.778
2026-01-24 10:29:59.999
344,799.04269
1,036
873.652
111,000.78535
0
2026-01-24 10:30:00
127.06
127.12
127.05
127.11
2,598.246
2026-01-24 10:34:59.999
330,195.74956
1,364
1,455.638
184,993.65367
0
2026-01-24 10:35:00
127.1
127.21
127.1
127.18
3,333.998
2026-01-24 10:39:59.999
423,985.9164
1,302
2,660.093
338,272.39542
0
2026-01-24 10:40:00
127.18
127.2
127.15
127.19
1,740.631
2026-01-24 10:44:59.999
221,360.23655
1,105
1,046.139
133,041.50488
0
2026-01-24 10:45:00
127.2
127.25
127.18
127.19
1,864.977
2026-01-24 10:49:59.999
237,256.97167
1,029
914.963
116,394.0636
0
2026-01-24 10:50:00
127.19
127.22
127.16
127.21
1,817.621
2026-01-24 10:54:59.999
231,184.80902
1,161
1,494.807
190,126.25988
0
2026-01-24 10:55:00
127.2
127.21
127.17
127.19
1,772.232
2026-01-24 10:59:59.999
225,411.03815
899
860.929
109,502.26086
0