Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
Open time
stringdate
2017-08-17 00:00:00
2025-10-14 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
2025-10-14 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
2021-09-27 09:30:00
24.21
24.21
23.76
23.93
5,370.57
2021-09-27 09:44:59.999
128,466.0731
389
2,424.97
58,006.7272
0
2021-09-27 09:45:00
23.93
23.93
23.73
23.81
4,100.67
2021-09-27 09:59:59.999
97,815.3954
247
2,142.5
51,080.1684
0
2021-09-27 10:00:00
23.82
24.21
23.8
24.17
8,505.02
2021-09-27 10:14:59.999
204,864.7143
495
5,187.52
124,903.6363
0
2021-09-27 10:15:00
24.17
24.36
24.13
24.21
11,735.65
2021-09-27 10:29:59.999
284,679.5378
617
8,797.8
213,390.0036
0
2021-09-27 10:30:00
24.2
24.25
24.13
24.24
1,440.64
2021-09-27 10:44:59.999
34,834.0288
262
954.71
23,087.4827
0
2021-09-27 10:45:00
24.23
24.29
24.22
24.25
2,001.96
2021-09-27 10:59:59.999
48,547.9219
282
1,228.51
29,790.3627
0
2021-09-27 11:00:00
24.24
24.44
24.24
24.34
7,301.6
2021-09-27 11:14:59.999
177,884.0956
599
4,465.46
108,813.0189
0
2021-09-27 11:15:00
24.35
24.52
24.31
24.47
5,748.28
2021-09-27 11:29:59.999
140,485.6808
527
3,758.21
91,861.4392
0
2021-09-27 11:30:00
24.46
24.47
24.34
24.4
2,626.59
2021-09-27 11:44:59.999
64,103.0656
304
1,066.94
26,051.3126
0
2021-09-27 11:45:00
24.4
24.49
24.37
24.38
1,976.55
2021-09-27 11:59:59.999
48,281.6476
193
1,427.7
34,877.1101
0
2021-09-27 12:00:00
24.37
24.4
23.91
23.97
8,526.21
2021-09-27 12:14:59.999
205,679.1438
510
3,109.8
74,986.4547
0
2021-09-27 12:15:00
23.96
24
23.84
23.89
3,419.15
2021-09-27 12:29:59.999
81,792.9018
313
1,714.26
41,016.3555
0
2021-09-27 12:30:00
23.92
23.97
23.83
23.9
5,142.01
2021-09-27 12:44:59.999
122,993.8865
327
1,881.46
45,000.232
0
2021-09-27 12:45:00
23.9
24.17
23.9
24.1
7,324.42
2021-09-27 12:59:59.999
176,114.3711
469
5,313.19
127,784.1417
0
2021-09-27 13:00:00
24.08
24.68
24.05
24.29
21,205.73
2021-09-27 13:14:59.999
518,886.6471
1,498
10,782.93
263,651.1092
0
2021-09-27 13:15:00
24.29
24.33
24.12
24.16
4,522.33
2021-09-27 13:29:59.999
109,413.7676
290
1,747.06
42,300.5608
0
2021-09-27 13:30:00
24.15
24.17
23.96
23.97
10,510.94
2021-09-27 13:44:59.999
252,854.0812
592
4,706.17
113,168.0801
0
2021-09-27 13:45:00
23.97
24.08
23.91
24.01
2,825.52
2021-09-27 13:59:59.999
67,790.2556
341
1,163.08
27,889.2913
0
2021-09-27 14:00:00
24.01
24.64
23.97
24.16
27,598.71
2021-09-27 14:14:59.999
672,556.7748
1,590
11,849.12
288,388.9353
0
2021-09-27 14:15:00
24.17
24.25
24.05
24.19
5,933.4
2021-09-27 14:29:59.999
143,415.9524
387
3,612.46
87,338.5642
0
2021-09-27 14:30:00
24.18
24.53
23.88
24.22
31,071.03
2021-09-27 14:44:59.999
753,691.4767
1,574
14,871.22
360,723.4728
0
2021-09-27 14:45:00
24.23
24.26
23.89
23.94
8,439.25
2021-09-27 14:59:59.999
203,049.5751
609
4,518.23
108,742.6407
0
2021-09-27 15:00:00
23.96
24.31
23.77
23.86
26,957.72
2021-09-27 15:14:59.999
647,565.3553
1,380
13,832.38
331,994.9459
0
2021-09-27 15:15:00
23.87
23.91
23.77
23.84
11,407.05
2021-09-27 15:29:59.999
272,067.6976
874
5,634.12
134,364.0777
0
2021-09-27 15:30:00
23.84
23.9
23.71
23.74
10,477.42
2021-09-27 15:44:59.999
249,551.7201
1,008
5,429.1
129,355.9098
0
2021-09-27 15:45:00
23.74
24.42
23.66
24.19
33,330.25
2021-09-27 15:59:59.999
801,713.7443
1,696
16,399.74
394,077.309
0
2021-09-27 16:00:00
24.18
24.2
23.79
23.83
31,852.97
2021-09-27 16:14:59.999
762,217.1759
2,499
16,713.21
399,912.9714
0
2021-09-27 16:15:00
23.84
23.86
23.6
23.66
10,301.24
2021-09-27 16:29:59.999
244,768.919
934
5,230.65
124,333.8779
0
2021-09-27 16:30:00
23.66
23.71
23.49
23.5
3,643.86
2021-09-27 16:44:59.999
85,978.7486
258
1,850.47
43,691.5002
0
2021-09-27 16:45:00
23.52
23.58
23.27
23.5
11,117.98
2021-09-27 16:59:59.999
260,077.0596
581
4,916.66
115,016.3095
0
2021-09-27 17:00:00
23.5
23.65
23.46
23.64
4,535.88
2021-09-27 17:14:59.999
106,820.6398
269
2,797.71
65,840.2611
0
2021-09-27 17:15:00
23.63
23.68
23.41
23.42
3,705.83
2021-09-27 17:29:59.999
87,078.1558
181
2,057.97
48,348.8002
0
2021-09-27 17:30:00
23.4
23.61
23.37
23.56
3,583.09
2021-09-27 17:44:59.999
84,225.5318
237
2,040.08
47,968.3907
0
2021-09-27 17:45:00
23.54
23.57
23.41
23.53
1,926.14
2021-09-27 17:59:59.999
45,270.6173
145
1,071.78
25,185.803
0
2021-09-27 18:00:00
23.51
23.64
23.49
23.63
2,697.76
2021-09-27 18:14:59.999
63,580.7967
170
1,748.5
41,211.4857
0
2021-09-27 18:15:00
23.62
23.63
23.55
23.58
2,656.31
2021-09-27 18:29:59.999
62,650.0113
85
2,052.83
48,418.1079
0
2021-09-27 18:30:00
23.59
23.61
23.36
23.38
8,248.32
2021-09-27 18:44:59.999
193,512.1761
619
4,127.4
96,873.3011
0
2021-09-27 18:45:00
23.36
23.41
23.22
23.35
4,159.6
2021-09-27 18:59:59.999
97,050.9011
393
1,842.23
42,991.0945
0
2021-09-27 19:00:00
23.35
23.44
23.23
23.41
3,095.15
2021-09-27 19:14:59.999
72,237.9517
276
1,263.14
29,521.522
0
2021-09-27 19:15:00
23.42
23.46
23.34
23.43
2,464.38
2021-09-27 19:29:59.999
57,672.5041
195
1,119.5
26,203.4759
0
2021-09-27 19:30:00
23.44
23.95
23.35
23.62
26,725.03
2021-09-27 19:44:59.999
631,472.1278
1,282
14,998.67
353,842.3098
0
2021-09-27 19:45:00
23.62
23.86
23.44
23.46
20,930.64
2021-09-27 19:59:59.999
495,602.5204
1,036
11,284.86
266,954.8634
0
2021-09-27 20:00:00
23.45
23.68
23.13
23.2
46,151.73
2021-09-27 20:14:59.999
1,080,889.65
2,026
20,430.26
477,928.6444
0
2021-09-27 20:15:00
23.2
23.57
23.17
23.56
8,439.72
2021-09-27 20:29:59.999
197,224.8397
583
5,476.78
128,222.8507
0
2021-09-27 20:30:00
23.54
23.54
23.2
23.22
4,837.68
2021-09-27 20:44:59.999
112,816.3217
332
1,278.44
29,793.9096
0
2021-09-27 20:45:00
23.21
23.29
22.98
23.08
4,165.17
2021-09-27 20:59:59.999
96,222.5805
297
1,025.04
23,701.8242
0
2021-09-27 21:00:00
23.06
23.2
23.02
23.17
4,671.59
2021-09-27 21:14:59.999
108,231.8798
246
1,829.4
42,376.8333
0
2021-09-27 21:15:00
23.18
23.26
23.13
23.24
1,558.74
2021-09-27 21:29:59.999
36,165.6555
322
1,067.88
24,776.5443
0
2021-09-27 21:30:00
23.24
23.32
23.16
23.24
10,777.96
2021-09-27 21:44:59.999
250,567.0071
1,692
2,971.36
69,119.6625
0
2021-09-27 21:45:00
23.25
23.69
23.25
23.39
21,678.14
2021-09-27 21:59:59.999
509,218.2093
1,493
10,985.24
257,829.4229
0
2021-09-27 22:00:00
23.38
23.4
23.32
23.39
1,783.4
2021-09-27 22:14:59.999
41,658.0996
271
1,175.18
27,458.4444
0
2021-09-27 22:15:00
23.38
23.52
23.38
23.47
2,260.47
2021-09-27 22:29:59.999
53,022.9013
290
1,230.85
28,888.3412
0
2021-09-27 22:30:00
23.49
23.5
23.31
23.32
7,465.05
2021-09-27 22:44:59.999
174,571.9726
807
3,839.71
89,762.0719
0
2021-09-27 22:45:00
23.33
23.34
23.18
23.24
6,638.32
2021-09-27 22:59:59.999
154,175.8677
477
2,623.37
60,942.8431
0
2021-09-27 23:00:00
23.22
23.3
23.08
23.17
4,579.47
2021-09-27 23:14:59.999
106,278.6077
378
3,380.25
78,452.3272
0
2021-09-27 23:15:00
23.15
23.17
22.91
22.93
3,328.67
2021-09-27 23:29:59.999
76,620.9724
255
1,973.01
45,420.3399
0
2021-09-27 23:30:00
22.93
23.1
22.74
22.79
7,886.77
2021-09-27 23:44:59.999
180,342.3088
494
4,797.23
109,712.6306
0
2021-09-27 23:45:00
22.75
22.83
22.71
22.74
2,250.59
2021-09-27 23:59:59.999
51,223.9462
220
1,184.95
26,960.303
0
2021-09-28 00:00:00
22.73
22.81
22.52
22.68
7,138.33
2021-09-28 00:14:59.999
161,654.7423
550
2,991.9
67,810.3791
0
2021-09-28 00:15:00
22.67
22.87
22.61
22.79
2,594.85
2021-09-28 00:29:59.999
59,058.1734
193
1,533.12
34,934.5954
0
2021-09-28 00:30:00
22.76
22.95
22.74
22.93
1,844.24
2021-09-28 00:44:59.999
42,188.8802
161
622.76
14,239.1742
0
2021-09-28 00:45:00
22.94
22.95
22.72
22.76
1,365.5
2021-09-28 00:59:59.999
31,122.1788
144
904.81
20,617.4734
0
2021-09-28 01:00:00
22.75
22.75
22.48
22.6
3,832.29
2021-09-28 01:14:59.999
86,534.8719
457
1,971.81
44,536.6233
0
2021-09-28 01:15:00
22.61
22.69
22.59
22.62
1,155.29
2021-09-28 01:29:59.999
26,153.8551
133
639.26
14,466.4228
0
2021-09-28 01:30:00
22.6
22.87
22.55
22.87
2,901.21
2021-09-28 01:44:59.999
65,943.2957
262
1,248.34
28,350.0405
0
2021-09-28 01:45:00
22.84
22.93
22.8
22.9
1,885.24
2021-09-28 01:59:59.999
43,133.1642
175
1,176.69
26,917.2852
0
2021-09-28 02:00:00
22.92
23.01
22.91
22.97
1,533.96
2021-09-28 02:14:59.999
35,238.8591
166
1,079.94
24,825.5383
0
2021-09-28 02:15:00
22.99
23.05
22.94
23.04
1,247.32
2021-09-28 02:29:59.999
28,681.98
107
870.48
20,019.4758
0
2021-09-28 02:30:00
23.05
23.06
22.9
22.9
1,463.61
2021-09-28 02:44:59.999
33,624.3852
119
755.65
17,364.6449
0
2021-09-28 02:45:00
22.91
22.97
22.81
22.94
1,917.84
2021-09-28 02:59:59.999
43,889.113
153
1,357.79
31,065.8286
0
2021-09-28 03:00:00
22.92
23.39
22.89
23.08
7,912.76
2021-09-28 03:14:59.999
183,100.1973
801
4,925.68
113,881.6646
0
2021-09-28 03:15:00
23.07
23.11
23
23.04
4,621
2021-09-28 03:29:59.999
106,503.8806
216
1,910.53
44,046.9677
0
2021-09-28 03:30:00
23.03
23.18
22.98
23.15
7,628.23
2021-09-28 03:44:59.999
175,916.2261
353
3,894.86
89,842.2283
0
2021-09-28 03:45:00
23.16
23.18
23.1
23.11
1,933.56
2021-09-28 03:59:59.999
44,751.9802
105
804.51
18,617.9199
0
2021-09-28 04:00:00
23.1
23.27
23.1
23.25
848.15
2021-09-28 04:14:59.999
19,678.3777
70
632.27
14,675.2348
0
2021-09-28 04:15:00
23.25
23.34
23.25
23.33
810.08
2021-09-28 04:29:59.999
18,878.172
83
473.54
11,036.8007
0
2021-09-28 04:30:00
23.33
23.34
23.23
23.25
694.31
2021-09-28 04:44:59.999
16,163.3553
78
301.51
7,022.0054
0
2021-09-28 04:45:00
23.29
23.37
23.24
23.25
1,555.6
2021-09-28 04:59:59.999
36,277.0231
120
801.82
18,702.3591
0
2021-09-28 05:00:00
23.28
23.36
23.1
23.12
1,594.42
2021-09-28 05:14:59.999
36,971.9452
100
424.37
9,842.1896
0
2021-09-28 05:15:00
23.12
23.25
23.09
23.09
1,780.06
2021-09-28 05:29:59.999
41,211.6041
109
280.94
6,502.601
0
2021-09-28 05:30:00
23.09
23.17
23.05
23.17
1,303.04
2021-09-28 05:44:59.999
30,115.7549
115
664.97
15,359.0468
0
2021-09-28 05:45:00
23.18
23.18
23.06
23.11
1,048.02
2021-09-28 05:59:59.999
24,228.173
105
673.04
15,550.076
0
2021-09-28 06:00:00
23.1
23.75
23.1
23.35
38,258.08
2021-09-28 06:14:59.999
899,028.695
1,967
20,395.91
478,493.8444
0
2021-09-28 06:15:00
23.35
23.39
23.2
23.31
16,998.31
2021-09-28 06:29:59.999
395,886.49
865
8,609.38
200,470.3954
0
2021-09-28 06:30:00
23.33
23.38
23.14
23.17
13,217.56
2021-09-28 06:44:59.999
307,748.789
693
6,550.75
152,569.6658
0
2021-09-28 06:45:00
23.16
23.24
22.97
23.17
7,461.39
2021-09-28 06:59:59.999
172,412.6968
424
2,733.9
63,171.5313
0
2021-09-28 07:00:00
23.17
23.24
22.95
23.02
9,136.85
2021-09-28 07:14:59.999
210,659.9507
519
5,527.73
127,416.7282
0
2021-09-28 07:15:00
23.02
23.58
23.02
23.55
51,179.17
2021-09-28 07:29:59.999
1,194,100.466
2,698
26,365.35
615,045.8468
0
2021-09-28 07:30:00
23.56
24.71
23.56
23.8
68,321.2
2021-09-28 07:44:59.999
1,651,723.5809
5,549
34,702.17
838,843.7739
0
2021-09-28 07:45:00
23.82
24.49
23.61
24.24
67,130.4
2021-09-28 07:59:59.999
1,617,263.4344
3,482
35,750.27
861,733.8777
0
2021-09-28 08:00:00
24.22
24.95
24.13
24.66
72,119.33
2021-09-28 08:14:59.999
1,773,083.1193
4,376
44,119.41
1,084,538.5776
0
2021-09-28 08:15:00
24.65
24.88
24.42
24.52
59,177.69
2021-09-28 08:29:59.999
1,455,579.9334
3,074
33,344.91
820,348.8704
0
2021-09-28 08:30:00
24.53
25
24.44
24.98
62,785.69
2021-09-28 08:44:59.999
1,549,427.9467
2,897
38,104.24
941,002.6484
0
2021-09-28 08:45:00
24.96
25.9
24.79
24.89
278,195.08
2021-09-28 08:59:59.999
7,058,619.7563
17,774
160,044.79
4,061,712.8733
0
2021-09-28 09:00:00
24.89
24.92
24.52
24.56
38,222.68
2021-09-28 09:14:59.999
943,416.4413
2,421
14,045.52
346,640.544
0
2021-09-28 09:15:00
24.57
24.63
24.31
24.56
20,800.72
2021-09-28 09:29:59.999
509,324.0136
1,125
10,524.95
258,108.9696
0
2021-09-28 09:30:00
24.54
24.66
24.4
24.41
20,147.06
2021-09-28 09:44:59.999
494,375.7457
918
10,329.66
253,990.8549
0
2021-09-28 09:45:00
24.4
24.49
24.24
24.28
13,177.58
2021-09-28 09:59:59.999
321,224.424
883
5,710.33
139,212.5906
0
2021-09-28 10:00:00
24.28
24.29
23.99
24.08
21,200.31
2021-09-28 10:14:59.999
511,393.8033
1,202
6,614.98
159,678.9751
0
2021-09-28 10:15:00
24.08
24.23
23.98
23.98
10,953.85
2021-09-28 10:29:59.999
264,117.8087
762
5,637.6
136,057.2782
0