Open time
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
float64 | Close time
string | Quote asset volume
float64 | Number of trades
int64 | Taker buy base asset volume
float64 | Taker buy quote asset volume
float64 | Ignore
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2021-04-30 00:00:00
| 23.001 | 23.105 | 22.123 | 22.406 | 287,211.632 |
2021-04-30 00:59:59.999
| 6,466,713.650227 | 22,338 | 150,164.809 | 3,385,431.655079 | 0 |
2021-04-30 01:00:00
| 22.409 | 22.617 | 22.076 | 22.441 | 111,560.225 |
2021-04-30 01:59:59.999
| 2,491,974.577026 | 7,876 | 56,343.291 | 1,259,451.966318 | 0 |
2021-04-30 02:00:00
| 22.442 | 22.721 | 21.772 | 21.923 | 255,426.89 |
2021-04-30 02:59:59.999
| 5,654,065.810793 | 12,711 | 130,307.136 | 2,884,748.599129 | 0 |
2021-04-30 03:00:00
| 21.924 | 22.005 | 21.64 | 21.753 | 82,561.555 |
2021-04-30 03:59:59.999
| 1,800,692.747856 | 5,820 | 48,839.406 | 1,066,077.98684 | 0 |
2021-04-30 04:00:00
| 21.744 | 22.161 | 21.69 | 21.714 | 86,747.303 |
2021-04-30 04:59:59.999
| 1,900,978.03854 | 6,266 | 51,248.618 | 1,122,763.361388 | 0 |
2021-04-30 05:00:00
| 21.728 | 21.956 | 21.546 | 21.9 | 89,071.28 |
2021-04-30 05:59:59.999
| 1,937,124.200692 | 7,549 | 46,683.965 | 1,015,411.965931 | 0 |
2021-04-30 06:00:00
| 21.898 | 21.921 | 21.452 | 21.645 | 83,258.895 |
2021-04-30 06:59:59.999
| 1,803,531.558154 | 5,713 | 36,917.112 | 799,854.840348 | 0 |
2021-04-30 07:00:00
| 21.654 | 22.62 | 21.471 | 22.148 | 194,315.543 |
2021-04-30 07:59:59.999
| 4,302,786.205229 | 13,135 | 102,521.033 | 2,269,730.627811 | 0 |
2021-04-30 08:00:00
| 22.129 | 22.264 | 21.795 | 21.946 | 129,055.781 |
2021-04-30 08:59:59.999
| 2,843,141.556651 | 8,121 | 61,854.926 | 1,363,151.558687 | 0 |
2021-04-30 09:00:00
| 21.963 | 22.422 | 21.831 | 21.845 | 96,330.426 |
2021-04-30 09:59:59.999
| 2,128,522.894749 | 8,098 | 52,663.097 | 1,163,708.966742 | 0 |
2021-04-30 10:00:00
| 21.836 | 22.04 | 21.765 | 21.863 | 81,415.565 |
2021-04-30 10:59:59.999
| 1,784,057.528703 | 5,474 | 36,140.879 | 791,906.444768 | 0 |
2021-04-30 11:00:00
| 21.85 | 22.87 | 21.85 | 22.305 | 286,905.645 |
2021-04-30 11:59:59.999
| 6,453,103.613592 | 16,065 | 137,004.908 | 3,080,811.11692 | 0 |
2021-04-30 12:00:00
| 22.299 | 22.736 | 22.092 | 22.121 | 197,746.269 |
2021-04-30 12:59:59.999
| 4,426,824.923575 | 10,376 | 100,219.646 | 2,245,739.739608 | 0 |
2021-04-30 13:00:00
| 22.114 | 22.446 | 22.102 | 22.302 | 111,452.871 |
2021-04-30 13:59:59.999
| 2,479,498.865125 | 7,542 | 61,510.102 | 1,368,508.619468 | 0 |
2021-04-30 14:00:00
| 22.299 | 22.427 | 21.811 | 22.229 | 154,807.97 |
2021-04-30 14:59:59.999
| 3,419,821.662206 | 9,181 | 86,026.262 | 1,900,951.427488 | 0 |
2021-04-30 15:00:00
| 22.231 | 22.558 | 22.169 | 22.458 | 117,422.436 |
2021-04-30 15:59:59.999
| 2,628,466.135963 | 8,872 | 65,936.619 | 1,475,501.01659 | 0 |
2021-04-30 16:00:00
| 22.464 | 22.664 | 22.076 | 22.11 | 133,293.5 |
2021-04-30 16:59:59.999
| 2,979,519.809879 | 9,127 | 58,786.491 | 1,316,033.008543 | 0 |
2021-04-30 17:00:00
| 22.11 | 22.25 | 22.035 | 22.198 | 51,934.797 |
2021-04-30 17:59:59.999
| 1,150,378.620975 | 3,843 | 27,401.239 | 607,296.099734 | 0 |
2021-04-30 18:00:00
| 22.204 | 22.428 | 22.009 | 22.403 | 86,153.771 |
2021-04-30 18:59:59.999
| 1,912,143.924461 | 5,888 | 52,979.058 | 1,175,911.731569 | 0 |
2021-04-30 19:00:00
| 22.399 | 23.84 | 22.339 | 23.59 | 294,304.836 |
2021-04-30 19:59:59.999
| 6,793,554.066887 | 22,324 | 170,322.075 | 3,928,053.361302 | 0 |
2021-04-30 20:00:00
| 23.593 | 24.615 | 23.417 | 23.532 | 438,604.333 |
2021-04-30 20:59:59.999
| 10,512,982.931306 | 31,995 | 237,308.731 | 5,689,833.969977 | 0 |
2021-04-30 21:00:00
| 23.541 | 23.577 | 23.13 | 23.268 | 112,093.297 |
2021-04-30 21:59:59.999
| 2,615,701.186751 | 7,134 | 55,207.073 | 1,288,343.399507 | 0 |
2021-04-30 22:00:00
| 23.255 | 23.518 | 23.043 | 23.245 | 69,974.925 |
2021-04-30 22:59:59.999
| 1,626,328.794061 | 4,576 | 33,763.757 | 785,485.735173 | 0 |
2021-04-30 23:00:00
| 23.247 | 23.336 | 22.852 | 23.261 | 60,721.303 |
2021-04-30 23:59:59.999
| 1,403,413.897385 | 4,151 | 30,040.871 | 695,534.240643 | 0 |
2021-05-01 00:00:00
| 23.261 | 23.355 | 22.575 | 22.724 | 89,889.518 |
2021-05-01 00:59:59.999
| 2,052,114.418961 | 7,840 | 43,451.955 | 991,957.110057 | 0 |
2021-05-01 01:00:00
| 22.735 | 22.736 | 22.481 | 22.65 | 50,389.31 |
2021-05-01 01:59:59.999
| 1,137,190.547439 | 4,136 | 22,411.918 | 506,010.30193 | 0 |
2021-05-01 02:00:00
| 22.65 | 22.982 | 22.577 | 22.712 | 36,541.158 |
2021-05-01 02:59:59.999
| 832,654.788241 | 3,558 | 19,831.039 | 452,142.857349 | 0 |
2021-05-01 03:00:00
| 22.729 | 22.818 | 22.549 | 22.697 | 22,908.855 |
2021-05-01 03:59:59.999
| 519,688.359206 | 2,076 | 10,984.371 | 249,204.391926 | 0 |
2021-05-01 04:00:00
| 22.693 | 22.73 | 22.233 | 22.329 | 63,111.146 |
2021-05-01 04:59:59.999
| 1,418,372.636983 | 5,550 | 25,606.273 | 575,190.49387 | 0 |
2021-05-01 05:00:00
| 22.329 | 22.552 | 22.243 | 22.534 | 27,349.294 |
2021-05-01 05:59:59.999
| 613,361.321679 | 2,628 | 15,586.782 | 349,745.914534 | 0 |
2021-05-01 06:00:00
| 22.535 | 22.718 | 22.363 | 22.693 | 35,584.4 |
2021-05-01 06:59:59.999
| 801,640.120246 | 2,657 | 18,375.545 | 414,129.447039 | 0 |
2021-05-01 07:00:00
| 22.7 | 22.756 | 22.509 | 22.603 | 40,153.123 |
2021-05-01 07:59:59.999
| 909,137.182166 | 3,002 | 21,604.798 | 489,318.669197 | 0 |
2021-05-01 08:00:00
| 22.609 | 22.742 | 22.262 | 22.276 | 42,203.503 |
2021-05-01 08:59:59.999
| 949,152.844365 | 3,841 | 17,365.007 | 390,665.681363 | 0 |
2021-05-01 09:00:00
| 22.261 | 22.327 | 21.95 | 22.288 | 55,683.358 |
2021-05-01 09:59:59.999
| 1,232,974.627895 | 4,915 | 28,192.353 | 624,358.277427 | 0 |
2021-05-01 10:00:00
| 22.284 | 22.5 | 22.169 | 22.411 | 34,834.403 |
2021-05-01 10:59:59.999
| 778,798.328663 | 2,787 | 20,660.404 | 462,111.625845 | 0 |
2021-05-01 11:00:00
| 22.411 | 22.68 | 22.411 | 22.501 | 31,419.67 |
2021-05-01 11:59:59.999
| 709,071.024364 | 2,653 | 14,849.47 | 335,177.258811 | 0 |
2021-05-01 12:00:00
| 22.524 | 23.423 | 22.507 | 23.062 | 116,480.384 |
2021-05-01 12:59:59.999
| 2,678,183.854794 | 10,301 | 57,955.083 | 1,331,701.365134 | 0 |
2021-05-01 13:00:00
| 23.067 | 23.353 | 22.882 | 23.184 | 73,740.18 |
2021-05-01 13:59:59.999
| 1,702,337.509965 | 5,870 | 32,668.065 | 754,203.975694 | 0 |
2021-05-01 14:00:00
| 23.183 | 23.21 | 22.674 | 22.788 | 44,721.8 |
2021-05-01 14:59:59.999
| 1,024,727.519239 | 4,397 | 22,299.162 | 511,126.279255 | 0 |
2021-05-01 15:00:00
| 22.787 | 22.799 | 22.483 | 22.598 | 38,392.301 |
2021-05-01 15:59:59.999
| 869,090.640274 | 3,837 | 19,217.682 | 435,242.394549 | 0 |
2021-05-01 16:00:00
| 22.611 | 23.196 | 22.499 | 23.064 | 42,887.5 |
2021-05-01 16:59:59.999
| 978,782.923926 | 4,332 | 20,010.641 | 456,910.345598 | 0 |
2021-05-01 17:00:00
| 23.044 | 23.56 | 22.76 | 22.766 | 75,830.424 |
2021-05-01 17:59:59.999
| 1,758,290.006569 | 7,222 | 41,505.43 | 963,324.016781 | 0 |
2021-05-01 18:00:00
| 22.779 | 22.972 | 22.688 | 22.875 | 38,727.51 |
2021-05-01 18:59:59.999
| 885,381.348036 | 3,525 | 21,238.477 | 485,636.849215 | 0 |
2021-05-01 19:00:00
| 22.877 | 22.951 | 22.597 | 22.651 | 42,057.408 |
2021-05-01 19:59:59.999
| 957,341.37024 | 3,837 | 22,235.304 | 506,416.544496 | 0 |
2021-05-01 20:00:00
| 22.635 | 22.849 | 22.513 | 22.577 | 45,022.771 |
2021-05-01 20:59:59.999
| 1,021,935.684881 | 3,470 | 21,339.428 | 484,528.059947 | 0 |
2021-05-01 21:00:00
| 22.592 | 22.635 | 22.238 | 22.26 | 38,968.763 |
2021-05-01 21:59:59.999
| 874,472.547687 | 3,600 | 20,255.641 | 454,665.329877 | 0 |
2021-05-01 22:00:00
| 22.277 | 22.55 | 22.21 | 22.476 | 30,742.881 |
2021-05-01 22:59:59.999
| 688,326.672181 | 2,547 | 16,705.423 | 373,970.710404 | 0 |
2021-05-01 23:00:00
| 22.476 | 22.577 | 22.355 | 22.495 | 19,637.236 |
2021-05-01 23:59:59.999
| 441,042.69949 | 1,608 | 10,461.678 | 235,066.728055 | 0 |
2021-05-02 00:00:00
| 22.512 | 22.52 | 21.925 | 22.021 | 59,810.292 |
2021-05-02 00:59:59.999
| 1,324,042.481015 | 5,782 | 25,737.118 | 570,364.435215 | 0 |
2021-05-02 01:00:00
| 22.024 | 22.09 | 21.871 | 22.063 | 25,173.582 |
2021-05-02 01:59:59.999
| 553,866.39766 | 2,521 | 12,868.231 | 283,289.606663 | 0 |
2021-05-02 02:00:00
| 22.063 | 22.259 | 22.062 | 22.124 | 11,737.089 |
2021-05-02 02:59:59.999
| 259,957.429349 | 1,546 | 7,088.906 | 157,076.730331 | 0 |
2021-05-02 03:00:00
| 22.125 | 22.161 | 21.357 | 21.426 | 56,608.399 |
2021-05-02 03:59:59.999
| 1,227,110.487915 | 5,089 | 27,496.825 | 596,303.734988 | 0 |
2021-05-02 04:00:00
| 21.427 | 21.743 | 21.117 | 21.678 | 63,129.306 |
2021-05-02 04:59:59.999
| 1,352,988.891413 | 6,317 | 32,230.581 | 691,142.241648 | 0 |
2021-05-02 05:00:00
| 21.668 | 21.79 | 21.344 | 21.655 | 31,755.861 |
2021-05-02 05:59:59.999
| 684,293.067412 | 2,781 | 16,410.924 | 353,744.137543 | 0 |
2021-05-02 06:00:00
| 21.654 | 21.769 | 21.52 | 21.64 | 26,419.316 |
2021-05-02 06:59:59.999
| 572,313.829319 | 2,396 | 14,539.716 | 315,024.846423 | 0 |
2021-05-02 07:00:00
| 21.655 | 21.731 | 21.311 | 21.56 | 33,614.507 |
2021-05-02 07:59:59.999
| 723,477.036724 | 2,419 | 14,719.886 | 316,714.140793 | 0 |
2021-05-02 08:00:00
| 21.569 | 21.652 | 21.358 | 21.588 | 19,147.648 |
2021-05-02 08:59:59.999
| 411,863.606808 | 2,263 | 8,979.642 | 193,284.846255 | 0 |
2021-05-02 09:00:00
| 21.591 | 21.652 | 21.3 | 21.598 | 48,162.031 |
2021-05-02 09:59:59.999
| 1,033,862.094438 | 3,699 | 19,371.22 | 416,074.92306 | 0 |
2021-05-02 10:00:00
| 21.6 | 22.517 | 21.554 | 22.315 | 102,318.36 |
2021-05-02 10:59:59.999
| 2,263,905.312365 | 8,184 | 62,006.141 | 1,372,204.442965 | 0 |
2021-05-02 11:00:00
| 22.319 | 23.147 | 22.296 | 23.119 | 177,298.708 |
2021-05-02 11:59:59.999
| 4,032,694.060661 | 14,430 | 101,619.443 | 2,311,605.183347 | 0 |
2021-05-02 12:00:00
| 23.132 | 24.74 | 22.85 | 24.381 | 527,071.093 |
2021-05-02 12:59:59.999
| 12,657,623.52255 | 45,123 | 289,777.885 | 6,953,817.153168 | 0 |
2021-05-02 13:00:00
| 24.393 | 24.84 | 24.055 | 24.194 | 333,735.157 |
2021-05-02 13:59:59.999
| 8,147,776.76619 | 27,434 | 178,446.568 | 4,355,467.557866 | 0 |
2021-05-02 14:00:00
| 24.194 | 24.449 | 24.033 | 24.129 | 105,220.998 |
2021-05-02 14:59:59.999
| 2,546,002.698548 | 10,337 | 59,533.035 | 1,440,993.723745 | 0 |
2021-05-02 15:00:00
| 24.123 | 24.575 | 23.839 | 23.897 | 161,304.6 |
2021-05-02 15:59:59.999
| 3,899,778.564347 | 12,554 | 82,768.909 | 2,003,671.542186 | 0 |
2021-05-02 16:00:00
| 23.875 | 24.004 | 23.742 | 23.916 | 79,538.686 |
2021-05-02 16:59:59.999
| 1,901,464.030307 | 7,623 | 37,400.341 | 894,308.78041 | 0 |
2021-05-02 17:00:00
| 23.928 | 24.5 | 23.928 | 24.073 | 106,957.622 |
2021-05-02 17:59:59.999
| 2,586,222.793223 | 6,775 | 56,635.525 | 1,369,513.279789 | 0 |
2021-05-02 18:00:00
| 24.095 | 24.479 | 24.027 | 24.262 | 71,835.79 |
2021-05-02 18:59:59.999
| 1,740,457.812519 | 5,142 | 39,913.081 | 966,963.914586 | 0 |
2021-05-02 19:00:00
| 24.286 | 24.726 | 24.086 | 24.614 | 53,616.887 |
2021-05-02 19:59:59.999
| 1,306,875.963202 | 5,748 | 27,964.052 | 682,090.988337 | 0 |
2021-05-02 20:00:00
| 24.617 | 24.703 | 23.943 | 24.108 | 66,464.517 |
2021-05-02 20:59:59.999
| 1,611,723.525035 | 5,097 | 32,615.105 | 791,073.43906 | 0 |
2021-05-02 21:00:00
| 24.109 | 24.2 | 23.855 | 23.855 | 48,419.637 |
2021-05-02 21:59:59.999
| 1,163,023.634548 | 4,600 | 27,555.642 | 662,371.474179 | 0 |
2021-05-02 22:00:00
| 23.856 | 24.069 | 23.58 | 23.611 | 55,328.39 |
2021-05-02 22:59:59.999
| 1,313,818.279447 | 5,383 | 28,011.498 | 665,552.925334 | 0 |