Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
Open time
stringdate
2017-08-17 00:00:00
2025-10-31 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
2025-10-31 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
2024-03-23 21:45:00
11.818
11.824
11.818
11.82
440.89
2024-03-23 21:49:59.999
5,212.00076
65
136.53
1,614.0898
0
2024-03-23 21:50:00
11.82
11.823
11.817
11.82
1,598.71
2024-03-23 21:54:59.999
18,897.03091
60
666.97
7,883.7859
0
2024-03-23 21:55:00
11.822
11.836
11.817
11.818
2,054.72
2024-03-23 21:59:59.999
24,300.39868
111
966.57
11,430.90955
0
2024-03-23 22:00:00
11.817
11.832
11.812
11.823
657.98
2024-03-23 22:04:59.999
7,779.29379
53
520.2
6,150.58224
0
2024-03-23 22:05:00
11.823
11.834
11.81
11.822
901.41
2024-03-23 22:09:59.999
10,654.8812
83
439.65
5,197.9065
0
2024-03-23 22:10:00
11.818
11.824
11.8
11.806
1,381.77
2024-03-23 22:14:59.999
16,320.48171
40
521.45
6,161.68612
0
2024-03-23 22:15:00
11.803
11.803
11.77
11.777
1,782.2
2024-03-23 22:19:59.999
20,997.94817
90
575.84
6,782.71392
0
2024-03-23 22:20:00
11.773
11.782
11.769
11.782
478.46
2024-03-23 22:24:59.999
5,633.4945
29
411.43
4,844.42491
0
2024-03-23 22:25:00
11.782
11.809
11.775
11.809
1,170.95
2024-03-23 22:29:59.999
13,809.23146
102
985.5
11,623.46903
0
2024-03-23 22:30:00
11.809
11.822
11.803
11.816
983.89
2024-03-23 22:34:59.999
11,624.09244
85
760.36
8,982.96546
0
2024-03-23 22:35:00
11.814
11.835
11.81
11.819
1,190.79
2024-03-23 22:39:59.999
14,080.1117
101
694.43
8,210.18212
0
2024-03-23 22:40:00
11.807
11.808
11.79
11.791
1,810.09
2024-03-23 22:44:59.999
21,361.96913
93
1,010.18
11,921.54589
0
2024-03-23 22:45:00
11.788
11.8
11.778
11.78
1,219.53
2024-03-23 22:49:59.999
14,375.97938
119
816
9,620.9873
0
2024-03-23 22:50:00
11.776
11.798
11.775
11.782
1,409.25
2024-03-23 22:54:59.999
16,607.98492
80
325.55
3,838.13173
0
2024-03-23 22:55:00
11.781
11.785
11.76
11.76
1,220.06
2024-03-23 22:59:59.999
14,361.48811
103
519.54
6,115.37786
0
2024-03-23 23:00:00
11.758
11.764
11.735
11.754
1,416.73
2024-03-23 23:04:59.999
16,643.47774
178
714.83
8,397.81537
0
2024-03-23 23:05:00
11.754
11.765
11.723
11.727
1,737.44
2024-03-23 23:09:59.999
20,410.68769
154
887.89
10,432.43333
0
2024-03-23 23:10:00
11.726
11.726
11.7
11.725
3,505.13
2024-03-23 23:14:59.999
41,047.40772
218
955.62
11,193.8922
0
2024-03-23 23:15:00
11.727
11.763
11.718
11.76
9,267.76
2024-03-23 23:19:59.999
108,780.1971
369
8,445.28
99,122.86142
0
2024-03-23 23:20:00
11.754
11.76
11.736
11.745
2,216.02
2024-03-23 23:24:59.999
26,032.98191
81
255.51
3,002.35888
0
2024-03-23 23:25:00
11.749
11.75
11.71
11.717
3,551.12
2024-03-23 23:29:59.999
41,672.85852
125
2,368.73
27,807.23923
0
2024-03-23 23:30:00
11.71
11.714
11.688
11.708
2,292.01
2024-03-23 23:34:59.999
26,815.6325
182
1,177.95
13,780.67
0
2024-03-23 23:35:00
11.709
11.71
11.682
11.689
2,220.23
2024-03-23 23:39:59.999
25,956.14157
114
947.23
11,076.27319
0
2024-03-23 23:40:00
11.689
11.691
11.679
11.688
2,356.71
2024-03-23 23:44:59.999
27,533.16755
133
406.04
4,744.91092
0
2024-03-23 23:45:00
11.686
11.689
11.651
11.664
3,684.3
2024-03-23 23:49:59.999
43,021.28423
264
1,883.86
22,013.83197
0
2024-03-23 23:50:00
11.667
11.69
11.643
11.65
6,464.98
2024-03-23 23:54:59.999
75,387.38108
225
1,157.04
13,496.94776
0
2024-03-23 23:55:00
11.653
11.657
11.603
11.614
5,526.95
2024-03-23 23:59:59.999
64,242.95946
376
1,649.76
19,180.24018
0
2024-03-24 00:00:00
11.616
11.644
11.606
11.644
5,002.36
2024-03-24 00:04:59.999
58,145.89621
259
4,458.17
51,822.80878
0
2024-03-24 00:05:00
11.643
11.695
11.636
11.695
6,576.19
2024-03-24 00:09:59.999
76,691.79933
367
4,438.86
51,757.04313
0
2024-03-24 00:10:00
11.695
11.717
11.681
11.682
4,100.78
2024-03-24 00:14:59.999
47,986.42071
142
2,705.67
31,662.21111
0
2024-03-24 00:15:00
11.681
11.73
11.679
11.714
3,816.03
2024-03-24 00:19:59.999
44,685.57636
174
1,818.63
21,306.81414
0
2024-03-24 00:20:00
11.719
11.74
11.71
11.734
1,890.32
2024-03-24 00:24:59.999
22,176.21497
127
602.41
7,066.13842
0
2024-03-24 00:25:00
11.733
11.735
11.716
11.719
1,385.74
2024-03-24 00:29:59.999
16,245.79821
70
1,123.21
13,167.80054
0
2024-03-24 00:30:00
11.718
11.757
11.714
11.757
2,850.5
2024-03-24 00:34:59.999
33,464.05395
144
2,773.25
32,556.72258
0
2024-03-24 00:35:00
11.758
11.765
11.745
11.754
823.69
2024-03-24 00:39:59.999
9,683.15852
81
280.83
3,301.76116
0
2024-03-24 00:40:00
11.753
11.77
11.748
11.758
3,307.28
2024-03-24 00:44:59.999
38,883.83887
109
2,210.66
25,995.76189
0
2024-03-24 00:45:00
11.76
11.777
11.752
11.766
989.59
2024-03-24 00:49:59.999
11,637.25177
72
395.28
4,647.53695
0
2024-03-24 00:50:00
11.767
11.788
11.765
11.778
1,743.91
2024-03-24 00:54:59.999
20,545.50505
74
1,223.7
14,418.3079
0
2024-03-24 00:55:00
11.778
11.793
11.777
11.779
3,612.24
2024-03-24 00:59:59.999
42,561.17325
133
1,089.04
12,832.53146
0
2024-03-24 01:00:00
11.778
11.778
11.751
11.758
3,034.55
2024-03-24 01:04:59.999
35,697.94489
138
1,229.46
14,457.92366
0
2024-03-24 01:05:00
11.759
11.769
11.749
11.761
1,444.17
2024-03-24 01:09:59.999
16,979.84562
110
960.57
11,294.35407
0
2024-03-24 01:10:00
11.76
11.769
11.737
11.749
1,273.03
2024-03-24 01:14:59.999
14,958.79851
75
562.95
6,610.40746
0
2024-03-24 01:15:00
11.754
11.756
11.725
11.734
1,782.18
2024-03-24 01:19:59.999
20,912.85068
90
720.68
8,457.21339
0
2024-03-24 01:20:00
11.733
11.763
11.721
11.76
3,116.79
2024-03-24 01:24:59.999
36,577.72891
141
2,249.28
26,400.42555
0
2024-03-24 01:25:00
11.761
11.801
11.761
11.775
2,709.44
2024-03-24 01:29:59.999
31,944.01423
137
1,710.26
20,168.00537
0
2024-03-24 01:30:00
11.772
11.779
11.756
11.768
1,237.82
2024-03-24 01:34:59.999
14,566.03727
93
361.07
4,247.99077
0
2024-03-24 01:35:00
11.765
11.765
11.734
11.746
2,047.04
2024-03-24 01:39:59.999
24,063.66013
77
191.14
2,244.31761
0
2024-03-24 01:40:00
11.74
11.759
11.74
11.754
2,160.75
2024-03-24 01:44:59.999
25,389.28295
98
1,075.89
12,644.76422
0
2024-03-24 01:45:00
11.761
11.766
11.734
11.736
2,748.07
2024-03-24 01:49:59.999
32,281.92241
111
392.27
4,608.42384
0
2024-03-24 01:50:00
11.737
11.788
11.736
11.775
10,549.12
2024-03-24 01:54:59.999
124,072.82159
348
7,112.87
83,613.21074
0
2024-03-24 01:55:00
11.773
11.774
11.758
11.758
2,406.14
2024-03-24 01:59:59.999
28,308.56435
89
1,089.85
12,823.72404
0
2024-03-24 02:00:00
11.76
11.76
11.73
11.74
2,514.14
2024-03-24 02:04:59.999
29,528.756
133
755.18
8,866.92194
0
2024-03-24 02:05:00
11.747
11.762
11.744
11.758
1,648.14
2024-03-24 02:09:59.999
19,370.49208
55
1,034.09
12,153.2607
0
2024-03-24 02:10:00
11.76
11.766
11.741
11.744
594.35
2024-03-24 02:14:59.999
6,987.66101
44
258.04
3,033.67016
0
2024-03-24 02:15:00
11.745
11.745
11.706
11.717
3,104.84
2024-03-24 02:19:59.999
36,421.57233
142
2,264.43
26,565.83708
0
2024-03-24 02:20:00
11.712
11.717
11.696
11.715
3,975.38
2024-03-24 02:24:59.999
46,557.67496
133
2,604.81
30,506.90435
0
2024-03-24 02:25:00
11.719
11.726
11.704
11.716
3,120.59
2024-03-24 02:29:59.999
36,554.00641
72
2,234.74
26,177.10237
0
2024-03-24 02:30:00
11.716
11.719
11.696
11.702
3,768.13
2024-03-24 02:34:59.999
44,109.70331
97
1,662
19,451.98755
0
2024-03-24 02:35:00
11.703
11.719
11.703
11.718
708.03
2024-03-24 02:39:59.999
8,294.26795
53
493.03
5,775.97515
0
2024-03-24 02:40:00
11.71
11.751
11.702
11.745
3,628.32
2024-03-24 02:44:59.999
42,560.54619
131
3,252.56
38,153.16745
0
2024-03-24 02:45:00
11.749
11.763
11.737
11.761
3,517.63
2024-03-24 02:49:59.999
41,342.85146
190
1,797.66
21,126.09404
0
2024-03-24 02:50:00
11.759
11.768
11.728
11.758
5,251.32
2024-03-24 02:54:59.999
61,679.09468
201
4,390.26
51,565.15748
0
2024-03-24 02:55:00
11.753
11.765
11.738
11.761
5,620.18
2024-03-24 02:59:59.999
66,054.21769
177
3,633.58
42,704.31461
0
2024-03-24 03:00:00
11.756
11.765
11.725
11.725
3,510.62
2024-03-24 03:04:59.999
41,256.49106
172
1,584.34
18,619.6485
0
2024-03-24 03:05:00
11.727
11.727
11.661
11.666
4,988.36
2024-03-24 03:09:59.999
58,342.82688
258
990.61
11,584.82403
0
2024-03-24 03:10:00
11.664
11.666
11.621
11.646
6,812.47
2024-03-24 03:14:59.999
79,314.75362
346
2,539.11
29,552.73181
0
2024-03-24 03:15:00
11.645
11.7
11.645
11.7
7,484.16
2024-03-24 03:19:59.999
87,404.55894
297
3,891.53
45,447.79809
0
2024-03-24 03:20:00
11.699
11.71
11.675
11.69
6,156.53
2024-03-24 03:24:59.999
72,021.31606
218
4,448.84
52,049.03084
0
2024-03-24 03:25:00
11.702
11.707
11.676
11.7
2,387.96
2024-03-24 03:29:59.999
27,929.86471
133
1,497.23
17,514.29668
0
2024-03-24 03:30:00
11.698
11.701
11.645
11.65
2,660.21
2024-03-24 03:34:59.999
31,042.57997
100
1,186.72
13,849.99824
0
2024-03-24 03:35:00
11.648
11.684
11.631
11.659
5,152.95
2024-03-24 03:39:59.999
60,057.58091
163
2,516.1
29,361.93556
0
2024-03-24 03:40:00
11.664
11.679
11.656
11.666
3,930.02
2024-03-24 03:44:59.999
45,855.43657
136
1,663.74
19,406.21167
0
2024-03-24 03:45:00
11.664
11.687
11.658
11.67
2,696.05
2024-03-24 03:49:59.999
31,466.50544
124
2,185.49
25,506.22133
0
2024-03-24 03:50:00
11.665
11.688
11.64
11.645
4,825.45
2024-03-24 03:54:59.999
56,239.26261
156
652.79
7,612.38744
0
2024-03-24 03:55:00
11.643
11.659
11.615
11.618
3,285.98
2024-03-24 03:59:59.999
38,222.43667
120
1,342.78
15,623.54579
0
2024-03-24 04:00:00
11.62
11.65
11.613
11.635
2,577.86
2024-03-24 04:04:59.999
29,971.67343
126
2,003.52
23,291.79175
0
2024-03-24 04:05:00
11.638
11.668
11.638
11.664
1,438.35
2024-03-24 04:09:59.999
16,763.4137
96
1,017.37
11,860.14025
0
2024-03-24 04:10:00
11.665
11.666
11.627
11.652
1,829.88
2024-03-24 04:14:59.999
21,304.66858
102
781.6
9,098.82964
0
2024-03-24 04:15:00
11.65
11.65
11.621
11.622
1,735.41
2024-03-24 04:19:59.999
20,187.51321
81
601.28
6,993.95976
0
2024-03-24 04:20:00
11.62
11.62
11.595
11.597
9,987.45
2024-03-24 04:24:59.999
115,864.83345
227
2,534.62
29,405.40599
0
2024-03-24 04:25:00
11.595
11.607
11.578
11.593
5,460.2
2024-03-24 04:29:59.999
63,273.8433
257
3,866.31
44,797.87973
0
2024-03-24 04:30:00
11.592
11.623
11.587
11.597
3,179.65
2024-03-24 04:34:59.999
36,886.49137
132
664.76
7,717.61606
0
2024-03-24 04:35:00
11.596
11.614
11.568
11.583
1,140.03
2024-03-24 04:39:59.999
13,207.34791
108
236.85
2,746.09903
0
2024-03-24 04:40:00
11.576
11.625
11.573
11.611
3,812.17
2024-03-24 04:44:59.999
44,221.12811
205
2,422.99
28,107.98457
0
2024-03-24 04:45:00
11.612
11.634
11.595
11.6
2,391.98
2024-03-24 04:49:59.999
27,771.56905
108
749.63
8,708.46594
0
2024-03-24 04:50:00
11.601
11.624
11.595
11.61
1,021.05
2024-03-24 04:54:59.999
11,858.71298
52
721.28
8,376.27217
0
2024-03-24 04:55:00
11.611
11.64
11.61
11.637
813.59
2024-03-24 04:59:59.999
9,458.46413
54
452.16
5,258.29113
0
2024-03-24 05:00:00
11.639
11.662
11.62
11.655
4,795.14
2024-03-24 05:04:59.999
55,831.24801
180
2,455.99
28,605.50212
0
2024-03-24 05:05:00
11.655
11.655
11.63
11.639
2,938.36
2024-03-24 05:09:59.999
34,195.64823
99
1,008.71
11,737.31731
0
2024-03-24 05:10:00
11.638
11.648
11.62
11.648
1,316.61
2024-03-24 05:14:59.999
15,322.6238
79
738.66
8,598.2483
0
2024-03-24 05:15:00
11.648
11.681
11.638
11.673
6,174.15
2024-03-24 05:19:59.999
72,062.30915
168
5,619.72
65,598.02062
0
2024-03-24 05:20:00
11.672
11.707
11.672
11.695
1,146.8
2024-03-24 05:24:59.999
13,411.57405
141
583.9
6,827.09162
0
2024-03-24 05:25:00
11.693
11.716
11.685
11.711
2,042.05
2024-03-24 05:29:59.999
23,876.81511
116
1,508.83
17,640.39379
0
2024-03-24 05:30:00
11.701
11.742
11.699
11.742
2,011.91
2024-03-24 05:34:59.999
23,593.90992
137
1,073.59
12,587.73481
0
2024-03-24 05:35:00
11.741
11.749
11.732
11.749
1,880.01
2024-03-24 05:39:59.999
22,075.07284
73
715.68
8,404.33134
0
2024-03-24 05:40:00
11.749
11.771
11.747
11.759
2,320.91
2024-03-24 05:44:59.999
27,292.16589
170
406.04
4,773.85278
0
2024-03-24 05:45:00
11.758
11.773
11.749
11.761
2,636.77
2024-03-24 05:49:59.999
31,012.89662
152
677.55
7,970.2553
0
2024-03-24 05:50:00
11.763
11.776
11.757
11.76
1,521.74
2024-03-24 05:54:59.999
17,905.33886
106
903.41
10,629.76704
0
2024-03-24 05:55:00
11.76
11.762
11.746
11.75
1,160.2
2024-03-24 05:59:59.999
13,636.56536
83
400.62
4,709.39237
0
2024-03-24 06:00:00
11.752
11.752
11.709
11.714
2,318.84
2024-03-24 06:04:59.999
27,175.81739
121
856.37
10,034.57684
0