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
2025-03-23 07:15:00
130.8
130.96
130.78
130.88
3,745.239
2025-03-23 07:19:59.999
490,188.66828
1,760
1,366.29
178,843.6299
0
2025-03-23 07:20:00
130.88
131
130.87
130.99
2,262.084
2025-03-23 07:24:59.999
296,212.53847
1,203
949.178
124,286.23861
0
2025-03-23 07:25:00
131
131.05
130.93
131.04
3,397.075
2025-03-23 07:29:59.999
445,004.48888
1,146
1,813.211
237,524.20763
0
2025-03-23 07:30:00
131.04
131.06
130.88
130.98
3,761.804
2025-03-23 07:34:59.999
492,804.52149
1,862
978.731
128,202.63478
0
2025-03-23 07:35:00
130.99
131.28
130.98
131.22
7,426.085
2025-03-23 07:39:59.999
974,059.78379
3,213
4,953.166
649,677.08523
0
2025-03-23 07:40:00
131.23
131.28
131.05
131.08
3,836.28
2025-03-23 07:44:59.999
503,176.20835
2,148
1,209.145
158,614.60211
0
2025-03-23 07:45:00
131.08
131.24
131.02
131.18
7,468.162
2025-03-23 07:49:59.999
978,985.58913
1,959
3,022.374
396,191.7919
0
2025-03-23 07:50:00
131.19
131.49
131.18
131.19
7,750.811
2025-03-23 07:54:59.999
1,017,818.70546
3,233
3,171.353
416,656.6977
0
2025-03-23 07:55:00
131.2
131.27
131.07
131.15
4,486.372
2025-03-23 07:59:59.999
588,507.01701
2,682
2,293.422
300,871.79126
0
2025-03-23 08:00:00
131.15
131.31
131.15
131.28
4,172.946
2025-03-23 08:04:59.999
547,737.15462
1,666
1,875.715
246,210.71337
0
2025-03-23 08:05:00
131.29
131.39
131.17
131.38
3,406.217
2025-03-23 08:09:59.999
447,114.14439
1,491
1,452.763
190,712.69285
0
2025-03-23 08:10:00
131.38
131.43
131.16
131.18
10,383.581
2025-03-23 08:14:59.999
1,363,185.04382
3,335
3,281.424
430,755.22959
0
2025-03-23 08:15:00
131.18
131.21
130.96
130.96
4,697.38
2025-03-23 08:19:59.999
615,835.50308
2,346
1,483.071
194,448.46632
0
2025-03-23 08:20:00
130.97
131.16
130.97
131.07
2,910.963
2025-03-23 08:24:59.999
381,538.07876
1,374
1,250.959
163,951.49186
0
2025-03-23 08:25:00
131.07
131.15
130.95
131.02
3,968.564
2025-03-23 08:29:59.999
520,028.75581
2,017
2,065.685
270,653.10799
0
2025-03-23 08:30:00
131.02
131.15
131
131.11
7,906.147
2025-03-23 08:34:59.999
1,036,352.35727
2,044
6,071.111
795,813.75088
0
2025-03-23 08:35:00
131.11
131.2
131.05
131.07
3,578.898
2025-03-23 08:39:59.999
469,239.77971
2,012
1,108.722
145,376.68568
0
2025-03-23 08:40:00
131.07
131.15
131
131
3,441.976
2025-03-23 08:44:59.999
451,206.91483
1,704
870.951
114,201.79959
0
2025-03-23 08:45:00
131
131.36
130.95
131.16
15,203.336
2025-03-23 08:49:59.999
1,993,700.44536
2,746
8,847.065
1,160,715.74544
0
2025-03-23 08:50:00
131.15
131.22
131.1
131.15
2,745.819
2025-03-23 08:54:59.999
360,139.58921
2,078
944.47
123,877.07257
0
2025-03-23 08:55:00
131.14
131.15
131.01
131.06
4,629.402
2025-03-23 08:59:59.999
606,729.9547
1,807
1,637.213
214,553.49661
0
2025-03-23 09:00:00
131.06
131.44
131.05
131.34
5,679.718
2025-03-23 09:04:59.999
745,877.33385
2,449
2,939.478
385,951.89609
0
2025-03-23 09:05:00
131.34
131.42
131.29
131.39
3,324.442
2025-03-23 09:09:59.999
436,719.97702
1,963
1,957.333
257,150.09419
0
2025-03-23 09:10:00
131.39
131.4
131.22
131.25
3,611.758
2025-03-23 09:14:59.999
474,231.208
1,664
517.273
67,903.39468
0
2025-03-23 09:15:00
131.26
131.48
131.25
131.47
6,078.445
2025-03-23 09:19:59.999
798,724.31122
3,336
2,820.918
370,676.93219
0
2025-03-23 09:20:00
131.47
131.59
131.25
131.25
5,569.894
2025-03-23 09:24:59.999
732,189.85466
2,580
2,126.037
279,546.94169
0
2025-03-23 09:25:00
131.25
131.31
131.15
131.17
4,955.61
2025-03-23 09:29:59.999
650,382.09308
2,380
1,421.593
186,562.66762
0
2025-03-23 09:30:00
131.18
131.36
131.16
131.35
2,735.551
2025-03-23 09:34:59.999
358,993.27842
1,348
1,528.518
200,576.94459
0
2025-03-23 09:35:00
131.35
131.52
131.33
131.39
4,700.497
2025-03-23 09:39:59.999
617,809.69912
2,200
1,769.619
232,610.93436
0
2025-03-23 09:40:00
131.39
131.45
131.33
131.44
2,361.771
2025-03-23 09:44:59.999
310,275.03343
1,531
902.486
118,565.23335
0
2025-03-23 09:45:00
131.45
131.5
131.37
131.42
3,639.343
2025-03-23 09:49:59.999
478,364.40398
1,691
1,309.914
172,181.65068
0
2025-03-23 09:50:00
131.42
131.56
131.41
131.51
3,535.966
2025-03-23 09:54:59.999
465,012.28805
2,000
1,464.255
192,550.24768
0
2025-03-23 09:55:00
131.51
131.53
131.32
131.34
4,300.676
2025-03-23 09:59:59.999
565,211.46145
1,811
1,033.045
135,767.3207
0
2025-03-23 10:00:00
131.34
131.44
131.34
131.44
4,986.857
2025-03-23 10:04:59.999
655,184.44668
1,402
1,834.495
241,016.44973
0
2025-03-23 10:05:00
131.44
131.49
131.41
131.45
3,651.362
2025-03-23 10:09:59.999
480,001.5245
1,498
1,220.427
160,433.81235
0
2025-03-23 10:10:00
131.45
131.55
131.44
131.53
7,073.482
2025-03-23 10:14:59.999
930,107.02235
1,727
4,535.386
596,374.91123
0
2025-03-23 10:15:00
131.53
132.51
131.52
132.38
43,119.953
2025-03-23 10:19:59.999
5,697,439.84998
13,596
27,360.451
3,614,053.71591
0
2025-03-23 10:20:00
132.38
132.4
132.07
132.1
7,956.028
2025-03-23 10:24:59.999
1,052,184.35491
3,280
2,013.362
266,208.59871
0
2025-03-23 10:25:00
132.09
132.17
132.05
132.06
5,035.848
2025-03-23 10:29:59.999
665,220.35818
2,253
1,539.068
203,312.94428
0
2025-03-23 10:30:00
132.06
132.29
132.06
132.1
10,737.944
2025-03-23 10:34:59.999
1,418,938.27947
2,934
4,032.166
532,873.6795
0
2025-03-23 10:35:00
132.1
132.17
131.98
132.15
7,877.81
2025-03-23 10:39:59.999
1,040,374.23538
2,804
2,846.464
375,935.72257
0
2025-03-23 10:40:00
132.15
132.54
132.14
132.45
10,462.289
2025-03-23 10:44:59.999
1,385,032.35283
3,923
6,101.952
807,797.12762
0
2025-03-23 10:45:00
132.44
132.72
132.28
132.36
19,458.32
2025-03-23 10:49:59.999
2,578,963.59636
5,138
12,363.378
1,638,646.98377
0
2025-03-23 10:50:00
132.37
132.59
132.36
132.57
5,921.353
2025-03-23 10:54:59.999
784,541.39172
2,519
2,544.256
337,083.98169
0
2025-03-23 10:55:00
132.57
132.57
132.37
132.38
9,680.331
2025-03-23 10:59:59.999
1,282,488.51694
2,153
1,651.167
218,742.06625
0
2025-03-23 11:00:00
132.39
132.99
132.38
132.95
14,325.728
2025-03-23 11:04:59.999
1,902,184.2949
4,899
11,346.063
1,506,780.63957
0
2025-03-23 11:05:00
132.94
133.21
132.91
133
19,306.788
2025-03-23 11:09:59.999
2,568,623.39393
8,220
8,687.13
1,155,829.89763
0
2025-03-23 11:10:00
133
133.24
132.83
133.04
10,821.891
2025-03-23 11:14:59.999
1,439,923.14353
5,136
5,074.78
675,206.93071
0
2025-03-23 11:15:00
133.03
133.43
133.03
133.18
15,641.222
2025-03-23 11:19:59.999
2,084,569.70907
5,530
9,418.913
1,255,522.01782
0
2025-03-23 11:20:00
133.18
133.93
133.07
133.74
29,878.027
2025-03-23 11:24:59.999
3,987,528.57369
10,889
22,004.116
2,936,461.16782
0
2025-03-23 11:25:00
133.74
134.06
133.67
133.73
24,360.41
2025-03-23 11:29:59.999
3,261,616.08476
9,436
12,478.043
1,671,114.21894
0
2025-03-23 11:30:00
133.73
133.76
133.46
133.67
11,113.878
2025-03-23 11:34:59.999
1,484,762.55687
4,669
3,592.674
479,969.42974
0
2025-03-23 11:35:00
133.66
133.69
133.22
133.31
15,520.539
2025-03-23 11:39:59.999
2,069,407.68962
5,525
4,550.4
606,757.52592
0
2025-03-23 11:40:00
133.31
133.33
133.06
133.1
12,852.436
2025-03-23 11:44:59.999
1,711,907.32484
4,177
3,689.128
491,310.44499
0
2025-03-23 11:45:00
133.1
133.37
132.97
133
8,967.858
2025-03-23 11:49:59.999
1,194,526.63479
4,162
3,563.594
474,750.45039
0
2025-03-23 11:50:00
133.01
133.08
132.77
132.89
9,372.003
2025-03-23 11:54:59.999
1,245,539.25378
4,218
3,591.981
477,317.15696
0
2025-03-23 11:55:00
132.9
133.12
132.88
133.1
9,681.417
2025-03-23 11:59:59.999
1,287,633.0682
3,282
5,553.017
738,634.62774
0
2025-03-23 12:00:00
133.11
133.6
133.1
133.53
23,617.324
2025-03-23 12:04:59.999
3,150,996.01413
5,873
17,283.976
2,305,965.0395
0
2025-03-23 12:05:00
133.52
133.68
133.36
133.47
4,763.571
2025-03-23 12:09:59.999
636,059.83166
2,962
1,700.153
227,031.22996
0
2025-03-23 12:10:00
133.47
133.51
133.24
133.25
5,335.488
2025-03-23 12:14:59.999
711,698.54055
3,022
1,846.611
246,364.20836
0
2025-03-23 12:15:00
133.26
133.43
133.19
133.29
6,249.905
2025-03-23 12:19:59.999
832,984.31005
3,653
3,380.491
450,580.90432
0
2025-03-23 12:20:00
133.29
133.37
133.12
133.36
8,663.245
2025-03-23 12:24:59.999
1,154,221.63424
3,662
3,086.46
411,208.65497
0
2025-03-23 12:25:00
133.36
133.46
133.32
133.34
4,523.498
2025-03-23 12:29:59.999
603,425.67156
2,521
2,523.896
336,689.88541
0
2025-03-23 12:30:00
133.33
133.34
133.15
133.16
5,698.323
2025-03-23 12:34:59.999
759,333.01596
2,518
2,688.381
358,231.96555
0
2025-03-23 12:35:00
133.17
133.54
133.1
133.53
9,349.293
2025-03-23 12:39:59.999
1,246,353.08205
3,688
6,676.062
889,980.68776
0
2025-03-23 12:40:00
133.52
133.64
133.49
133.56
5,700.687
2025-03-23 12:44:59.999
761,365.84683
2,175
2,060.564
275,216.36708
0
2025-03-23 12:45:00
133.57
133.62
133.37
133.48
5,887.405
2025-03-23 12:49:59.999
785,915.21321
2,552
2,578.297
344,186.13821
0
2025-03-23 12:50:00
133.49
133.49
133.34
133.36
6,764.32
2025-03-23 12:54:59.999
902,374.45551
2,131
886.464
118,285.27896
0
2025-03-23 12:55:00
133.37
133.49
133.26
133.26
3,343.174
2025-03-23 12:59:59.999
445,834.74137
1,960
1,285.614
171,458.48121
0
2025-03-23 13:00:00
133.26
133.29
132.91
132.97
10,397.591
2025-03-23 13:04:59.999
1,383,751.7389
3,990
3,112.993
414,482.38117
0
2025-03-23 13:05:00
132.97
133.05
132.69
132.89
8,630.435
2025-03-23 13:09:59.999
1,146,628.24443
3,891
3,005.077
399,282.69722
0
2025-03-23 13:10:00
132.9
133.07
132.88
133.06
6,415.586
2025-03-23 13:14:59.999
852,970.07847
2,233
2,985.095
396,899.43198
0
2025-03-23 13:15:00
133.06
133.26
133.06
133.14
6,392.728
2025-03-23 13:19:59.999
851,185.41113
3,195
3,504.513
466,624.22827
0
2025-03-23 13:20:00
133.13
133.35
133.13
133.34
3,330.955
2025-03-23 13:24:59.999
443,816.19762
2,953
1,990.284
265,181.46606
0
2025-03-23 13:25:00
133.34
133.55
133.34
133.51
7,103.754
2025-03-23 13:29:59.999
948,026.12101
3,539
4,660.872
622,048.05886
0
2025-03-23 13:30:00
133.51
133.83
133.51
133.66
9,342.85
2025-03-23 13:34:59.999
1,248,643.21179
4,005
5,781.416
772,682.83282
0
2025-03-23 13:35:00
133.65
133.7
133.27
133.36
5,056.015
2025-03-23 13:39:59.999
674,584.6875
2,763
1,364.024
182,032.04371
0
2025-03-23 13:40:00
133.36
133.48
133.17
133.2
4,738.377
2025-03-23 13:44:59.999
631,501.58692
2,086
1,209.115
161,233.9003
0
2025-03-23 13:45:00
133.19
133.32
133.12
133.24
8,512.282
2025-03-23 13:49:59.999
1,133,947.95152
2,581
1,650.039
219,804.52529
0
2025-03-23 13:50:00
133.24
133.43
133.2
133.43
4,673.869
2025-03-23 13:54:59.999
623,022.99704
2,486
3,171.076
422,695.33934
0
2025-03-23 13:55:00
133.44
133.76
133.44
133.6
15,585.025
2025-03-23 13:59:59.999
2,082,149.24064
4,911
5,692.185
760,372.08937
0
2025-03-23 14:00:00
133.6
133.76
133.28
133.42
6,565.362
2025-03-23 14:04:59.999
876,916.60659
4,316
3,605.584
481,659.171
0
2025-03-23 14:05:00
133.42
133.53
133.26
133.47
12,077.022
2025-03-23 14:09:59.999
1,610,417.36889
3,675
2,226.536
297,004.81029
0
2025-03-23 14:10:00
133.46
133.51
133.08
133.22
8,113.898
2025-03-23 14:14:59.999
1,081,387.70219
3,204
2,597.964
346,159.90125
0
2025-03-23 14:15:00
133.23
133.33
133.01
133.06
6,963.601
2025-03-23 14:19:59.999
927,365.84345
3,528
2,778.538
370,080.37705
0
2025-03-23 14:20:00
133.05
133.1
132.14
132.46
34,534.637
2025-03-23 14:24:59.999
4,576,190.2009
9,798
13,942.432
1,847,110.8064
0
2025-03-23 14:25:00
132.46
132.73
132.46
132.58
4,645.599
2025-03-23 14:29:59.999
615,971.111
3,302
2,492.775
330,520.24466
0
2025-03-23 14:30:00
132.57
132.79
132.49
132.74
4,369.336
2025-03-23 14:34:59.999
579,651.4737
4,385
2,238.197
296,986.17352
0
2025-03-23 14:35:00
132.75
132.97
132.73
132.86
10,139.35
2025-03-23 14:39:59.999
1,347,115.81386
3,927
7,089.028
941,850.04733
0
2025-03-23 14:40:00
132.86
133.07
132.36
132.49
20,906.222
2025-03-23 14:44:59.999
2,774,246.73429
5,865
8,070.161
1,070,614.79763
0
2025-03-23 14:45:00
132.49
132.7
132.36
132.62
4,613.361
2025-03-23 14:49:59.999
611,535.79144
3,447
2,152.577
285,417.26229
0
2025-03-23 14:50:00
132.61
132.65
132.23
132.47
7,304.247
2025-03-23 14:54:59.999
967,253.64833
3,218
2,421.095
320,561.90791
0
2025-03-23 14:55:00
132.47
132.59
132.33
132.33
6,107.259
2025-03-23 14:59:59.999
808,997.4909
2,978
3,390.767
449,216.5765
0
2025-03-23 15:00:00
132.33
132.47
132.32
132.44
3,264.863
2025-03-23 15:04:59.999
432,330.86297
3,283
1,748.109
231,472.77567
0
2025-03-23 15:05:00
132.45
132.72
132.35
132.71
4,901.669
2025-03-23 15:09:59.999
649,675.86706
2,807
3,506.285
464,706.74372
0
2025-03-23 15:10:00
132.71
132.77
132.5
132.58
6,661.813
2025-03-23 15:14:59.999
883,647.53192
2,725
2,412.448
320,013.28227
0
2025-03-23 15:15:00
132.58
132.86
132.37
132.77
5,637.615
2025-03-23 15:19:59.999
747,676.18016
3,961
3,483.57
462,205.74173
0
2025-03-23 15:20:00
132.77
132.97
132.76
132.92
12,095.107
2025-03-23 15:24:59.999
1,607,624.82043
4,117
9,574.265
1,272,534.86796
0
2025-03-23 15:25:00
132.91
132.92
132.67
132.72
2,684.31
2025-03-23 15:29:59.999
356,508.2372
2,581
931.488
123,710.28629
0
2025-03-23 15:30:00
132.73
132.73
132.36
132.47
6,097.86
2025-03-23 15:34:59.999
807,913.79512
4,204
1,772.336
234,769.82851
0