Datasets:
linxy
/
CryptoCoin

Dataset card Data Studio Files
xet
Community
1
Open time
stringdate
2017-08-17 00:00:00
2025-05-11 00:00:00
open
float64
0
109k
high
float64
0
110k
low
float64
0
109k
close
float64
0
109k
volume
float64
0
246,104B
Close time
stringdate
2017-08-17 04:04:59
2025-05-11 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
2021-07-13 00:00:00
2.4191
2.4554
2.35
2.3917
1,877,604.52
2021-07-13 11:59:59.999
4,518,204.506521
16,847
788,816.52
1,902,038.520327
0
2021-07-13 12:00:00
2.3895
2.3921
2.2826
2.3207
1,884,171.78
2021-07-13 23:59:59.999
4,404,746.40912
18,637
976,787.07
2,285,810.727939
0
2021-07-14 00:00:00
2.3208
2.3269
2.1766
2.2519
2,443,068.73
2021-07-14 11:59:59.999
5,482,424.09739
25,382
1,171,732.89
2,630,555.115391
0
2021-07-14 12:00:00
2.2519
2.36
2.2429
2.2932
1,920,077.96
2021-07-14 23:59:59.999
4,428,661.339557
17,543
929,573.58
2,142,092.44749
0
2021-07-15 00:00:00
2.2913
2.3507
2.203
2.215
2,146,845.72
2021-07-15 11:59:59.999
4,875,242.044073
20,560
1,100,157.18
2,496,885.981948
0
2021-07-15 12:00:00
2.2145
2.2472
2.12
2.1463
3,497,708.21
2021-07-15 23:59:59.999
7,650,131.821662
24,187
1,453,115.4
3,181,655.524888
0
2021-07-16 00:00:00
2.1474
2.223
1.9516
1.957
5,769,111.43
2021-07-16 11:59:59.999
11,834,784.343199
40,609
2,402,837.1
4,945,340.763783
0
2021-07-16 12:00:00
1.9575
2.1766
1.9575
1.9643
3,668,056.67
2021-07-16 23:59:59.999
7,520,128.718758
29,819
1,732,476.57
3,562,859.164295
0
2021-07-17 00:00:00
1.9645
2.0863
1.95
2.01
2,537,649.29
2021-07-17 11:59:59.999
5,094,043.391549
22,389
1,278,668.98
2,566,638.034069
0
2021-07-17 12:00:00
2.0089
2.063
1.9959
2.0137
1,439,217.75
2021-07-17 23:59:59.999
2,919,174.834176
12,357
739,585.81
1,500,301.070287
0
2021-07-18 00:00:00
2.0132
2.119
2.0102
2.0762
1,472,998.06
2021-07-18 11:59:59.999
3,056,121.672072
12,809
702,128.86
1,456,882.778973
0
2021-07-18 12:00:00
2.0757
2.0783
1.9966
2.0297
1,722,019.37
2021-07-18 23:59:59.999
3,481,997.216513
12,796
776,656.86
1,573,512.832459
0
2021-07-19 00:00:00
2.0297
2.0482
1.8723
1.881
2,659,181.98
2021-07-19 11:59:59.999
5,181,288.999623
19,911
1,289,920.41
2,512,939.940765
0
2021-07-19 12:00:00
1.8809
1.8956
1.7783
1.7877
3,505,264.59
2021-07-19 23:59:59.999
6,410,252.551136
27,063
1,743,755.13
3,191,117.671873
0
2021-07-20 00:00:00
1.7881
1.8261
1.618
1.6689
5,454,726.38
2021-07-20 11:59:59.999
9,203,674.067095
35,253
2,775,120.22
4,675,891.459357
0
2021-07-20 12:00:00
1.6689
1.7808
1.6417
1.7088
2,467,107.4
2021-07-20 23:59:59.999
4,232,444.940535
18,510
1,216,597.34
2,085,198.275184
0
2021-07-21 00:00:00
1.7092
1.8612
1.6598
1.8572
2,627,252.5
2021-07-21 11:59:59.999
4,679,886.979708
19,412
1,363,869.27
2,429,765.241897
0
2021-07-21 12:00:00
1.8598
1.9174
1.765
1.8302
3,576,642.47
2021-07-21 23:59:59.999
6,579,970.336685
28,801
1,688,227.63
3,108,755.115928
0
2021-07-22 00:00:00
1.83
1.8714
1.7813
1.8201
3,352,912.24
2021-07-22 11:59:59.999
6,118,821.488788
24,965
1,624,002.82
2,964,709.806749
0
2021-07-22 12:00:00
1.8198
2.0869
1.7849
2.0385
6,418,732.13
2021-07-22 23:59:59.999
12,529,041.645868
50,953
3,264,502.05
6,373,363.032266
0
2021-07-23 00:00:00
2.0385
2.15
2.0174
2.0636
5,807,046.7
2021-07-23 11:59:59.999
12,077,188.061614
49,113
2,993,544.42
6,228,367.759411
0
2021-07-23 12:00:00
2.0636
2.1271
1.9433
2.1147
6,211,660.96
2021-07-23 23:59:59.999
12,689,594.467223
46,302
2,914,337.76
5,954,078.521465
0
2021-07-24 00:00:00
2.1147
2.1483
2.0361
2.0643
4,957,261.3
2021-07-24 11:59:59.999
10,391,976.27308
35,073
2,444,134.02
5,123,731.490981
0
2021-07-24 12:00:00
2.0633
2.1117
1.9848
2.042
4,606,230.79
2021-07-24 23:59:59.999
9,450,227.021892
33,763
2,424,333.51
4,981,835.111643
0
2021-07-25 00:00:00
2.0416
2.1292
1.9584
2.0265
6,383,243.02
2021-07-25 11:59:59.999
13,080,233.326983
49,251
3,257,035.06
6,679,245.553319
0
2021-07-25 12:00:00
2.0257
2.047
1.9456
2.0447
4,400,818.35
2021-07-25 23:59:59.999
8,797,478.813826
31,738
2,190,545.57
4,380,553.890039
0
2021-07-26 00:00:00
2.0442
2.2887
2.0188
2.2523
9,560,444.11
2021-07-26 11:59:59.999
20,891,698.915474
96,166
4,847,662.34
10,593,781.431984
0
2021-07-26 12:00:00
2.2548
2.3537
2.1248
2.1375
11,660,774.55
2021-07-26 23:59:59.999
26,519,937.638652
94,087
5,732,485.73
13,058,237.943286
0
2021-07-27 00:00:00
2.1373
2.1967
2.0746
2.1949
4,710,558.15
2021-07-27 11:59:59.999
10,113,971.380359
36,021
2,315,611.44
4,975,169.198861
0
2021-07-27 12:00:00
2.194
2.2204
2.1225
2.2169
3,439,165.66
2021-07-27 23:59:59.999
7,488,125.590689
30,570
1,686,807.88
3,674,769.112005
0
2021-07-28 00:00:00
2.2173
2.2498
2.145
2.2268
3,219,814.35
2021-07-28 11:59:59.999
7,056,979.831198
25,156
1,729,492.27
3,792,728.882117
0
2021-07-28 12:00:00
2.2275
2.2296
2.1334
2.1886
3,162,392.52
2021-07-28 23:59:59.999
6,883,656.848062
24,118
1,498,874.11
3,265,260.22501
0
2021-07-29 00:00:00
2.1896
2.2616
2.1447
2.2013
2,438,350.62
2021-07-29 11:59:59.999
5,379,166.603392
23,532
1,244,318.57
2,748,544.353506
0
2021-07-29 12:00:00
2.2027
2.2617
2.1804
2.2446
2,507,520.57
2021-07-29 23:59:59.999
5,572,662.347936
20,751
1,255,291.16
2,791,252.320937
0
2021-07-30 00:00:00
2.2456
2.2867
2.165
2.1825
4,283,539.64
2021-07-30 11:59:59.999
9,536,006.738197
34,906
2,151,549.27
4,791,320.767222
0
2021-07-30 12:00:00
2.18
2.323
2.1712
2.3043
4,458,047.14
2021-07-30 23:59:59.999
10,059,534.931439
42,774
2,406,087.33
5,436,452.56464
0
2021-07-31 00:00:00
2.3045
2.443
2.2606
2.4101
6,165,210.24
2021-07-31 11:59:59.999
14,524,189.568745
60,057
3,151,590.89
7,429,359.899685
0
2021-07-31 12:00:00
2.409
2.4156
2.335
2.3755
3,757,622.56
2021-07-31 23:59:59.999
8,953,083.575561
30,949
1,740,623.63
4,149,060.515966
0
2021-08-01 00:00:00
2.3776
2.4854
2.3505
2.4055
3,796,849.82
2021-08-01 11:59:59.999
9,230,159.055522
43,627
1,924,884.8
4,682,204.277598
0
2021-08-01 12:00:00
2.4044
2.4455
2.29
2.317
3,632,236.64
2021-08-01 23:59:59.999
8,645,457.023316
33,502
1,706,579.11
4,067,002.067763
0
2021-08-02 00:00:00
2.3171
2.3774
2.2759
2.3246
2,264,236.92
2021-08-02 11:59:59.999
5,267,705.816226
19,982
1,113,163.53
2,591,497.192998
0
2021-08-02 12:00:00
2.3272
2.3913
2.2819
2.3057
2,805,400.18
2021-08-02 23:59:59.999
6,567,131.925068
24,074
1,400,455.79
3,276,311.252292
0
2021-08-03 00:00:00
2.3044
2.3465
2.2231
2.2486
2,118,838.81
2021-08-03 11:59:59.999
4,795,908.509164
19,502
974,840.98
2,205,830.378723
0
2021-08-03 12:00:00
2.2486
2.2842
2.1819
2.2235
2,555,859.47
2021-08-03 23:59:59.999
5,710,460.167845
24,873
1,345,621.58
3,008,433.307051
0
2021-08-04 00:00:00
2.2232
2.2498
2.1886
2.2497
1,474,483.28
2021-08-04 11:59:59.999
3,269,776.510727
14,528
678,962.74
1,506,579.085114
0
2021-08-04 12:00:00
2.249
2.4095
2.2483
2.343
6,942,805.96
2021-08-04 23:59:59.999
16,292,664.587061
56,636
3,310,365.83
7,767,567.273183
0
2021-08-05 00:00:00
2.3423
2.3743
2.238
2.2774
4,456,399.93
2021-08-05 11:59:59.999
10,256,325.858558
32,946
1,988,785.85
4,578,039.973123
0
2021-08-05 12:00:00
2.2757
2.4399
2.2274
2.4186
7,599,725.72
2021-08-05 23:59:59.999
18,101,278.897674
62,144
3,804,133.19
9,061,205.263009
0
2021-08-06 00:00:00
2.4194
2.4967
2.352
2.4506
4,342,612.25
2021-08-06 11:59:59.999
10,522,255.059208
45,271
2,159,352.26
5,239,499.795648
0
2021-08-06 12:00:00
2.4506
2.5635
2.4338
2.5134
5,956,880.88
2021-08-06 23:59:59.999
14,909,309.508006
53,410
2,767,285.3
6,927,962.263421
0
2021-08-07 00:00:00
2.5138
2.6549
2.4895
2.6216
4,910,624.29
2021-08-07 11:59:59.999
12,689,110.059254
58,366
2,594,117.02
6,700,771.585227
0
2021-08-07 12:00:00
2.6216
2.7197
2.5251
2.7041
7,747,366.91
2021-08-07 23:59:59.999
20,400,768.777875
80,483
3,671,008.51
9,682,937.13291
0
2021-08-08 00:00:00
2.7025
2.7099
2.5575
2.5701
4,340,402.25
2021-08-08 11:59:59.999
11,358,883.334774
37,542
1,999,494.43
5,232,126.255943
0
2021-08-08 12:00:00
2.57
2.6277
2.4475
2.4907
3,676,575.85
2021-08-08 23:59:59.999
9,251,646.989225
32,142
1,600,845.34
4,033,887.306065
0
2021-08-09 00:00:00
2.4913
2.6187
2.4
2.6172
3,972,987.62
2021-08-09 11:59:59.999
9,960,330.480576
34,007
2,082,093.72
5,231,378.43077
0
2021-08-09 12:00:00
2.617
2.8357
2.5827
2.7609
9,280,034.56
2021-08-09 23:59:59.999
25,354,760.567535
107,049
4,598,691.94
12,567,746.742876
0
2021-08-10 00:00:00
2.7584
2.8383
2.7201
2.7797
6,165,537.32
2021-08-10 11:59:59.999
17,146,053.98395
48,064
3,211,237.48
8,930,830.885345
0
2021-08-10 12:00:00
2.7787
2.8669
2.6699
2.7914
5,957,728.99
2021-08-10 23:59:59.999
16,504,128.699714
55,892
2,970,977.55
8,239,829.08025
0
2021-08-11 00:00:00
2.7926
2.9611
2.7833
2.917
6,535,922.31
2021-08-11 11:59:59.999
18,822,913.288099
74,030
3,358,953.76
9,666,439.727109
0
2021-08-11 12:00:00
2.9169
3.1013
2.898
2.9358
8,664,183.15
2021-08-11 23:59:59.999
26,210,095.068432
99,640
4,292,450.66
12,977,317.457652
0
2021-08-12 00:00:00
2.935
3.0623
2.7917
2.8008
6,432,576.62
2021-08-12 11:59:59.999
18,633,380.85297
54,727
3,110,289.24
9,007,514.178174
0
2021-08-12 12:00:00
2.8002
2.8333
2.7018
2.8109
4,647,502.05
2021-08-12 23:59:59.999
12,865,984.593615
39,098
2,260,746.46
6,262,038.040959
0
2021-08-13 00:00:00
2.8089
3.05
2.79
2.9939
4,633,192.87
2021-08-13 11:59:59.999
13,686,112.342585
56,561
2,438,088.96
7,189,878.465989
0
2021-08-13 12:00:00
2.9941
3.0758
2.9205
3.0716
4,023,085.13
2021-08-13 23:59:59.999
12,062,870.33386
48,832
1,993,283.18
5,982,590.538017
0
2021-08-14 00:00:00
3.0718
3.1083
2.9121
2.9952
5,200,297.4
2021-08-14 11:59:59.999
15,734,072.316912
51,053
2,456,362.76
7,441,271.86073
0
2021-08-14 12:00:00
2.9955
3.058
2.9294
3.0566
3,286,628.74
2021-08-14 23:59:59.999
9,867,844.180041
30,244
1,664,877.27
5,000,750.507046
0
2021-08-15 00:00:00
3.0569
3.089
2.9106
2.9492
3,741,036.37
2021-08-15 11:59:59.999
11,171,990.648436
36,411
1,722,585.98
5,144,952.592034
0
2021-08-15 12:00:00
2.9496
3.0864
2.8978
3.0447
3,246,441.34
2021-08-15 23:59:59.999
9,659,860.016211
34,332
1,597,875.74
4,758,102.385434
0
2021-08-16 00:00:00
3.0454
3.298
3.0216
3.2538
8,381,060.9
2021-08-16 11:59:59.999
26,571,716.110194
125,415
4,441,254.4
14,079,418.477249
0
2021-08-16 12:00:00
3.2526
3.2553
2.9818
3.0341
5,656,037.55
2021-08-16 23:59:59.999
17,615,693.830661
56,764
2,596,262.38
8,089,645.455155
0
2021-08-17 00:00:00
3.0374
3.28
2.9721
3.2004
7,569,656.51
2021-08-17 11:59:59.999
23,619,855.226937
75,980
3,842,187.38
12,002,814.950702
0
2021-08-17 12:00:00
3.2004
3.3949
3.01
3.0772
13,346,720.58
2021-08-17 23:59:59.999
42,825,641.113181
184,753
6,580,435.61
21,142,770.761699
0
2021-08-18 00:00:00
3.0784
3.2313
2.94
3.0268
9,053,754.96
2021-08-18 11:59:59.999
28,051,187.776048
74,625
4,309,438.08
13,366,132.160364
0
2021-08-18 12:00:00
3.0269
3.2616
3.0166
3.1112
6,616,317.42
2021-08-18 23:59:59.999
20,664,257.030661
62,160
3,392,472
10,601,107.207508
0
2021-08-19 00:00:00
3.1127
3.4095
3.07
3.1785
10,170,401.79
2021-08-19 11:59:59.999
33,286,869.42248
133,479
5,179,788.99
16,965,160.310924
0
2021-08-19 12:00:00
3.1786
3.4624
3.1615
3.4264
6,492,053.61
2021-08-19 23:59:59.999
21,657,836.158011
97,217
3,425,947.05
11,439,608.347019
0
2021-08-20 00:00:00
3.4264
3.6215
3.366
3.5013
8,656,338.94
2021-08-20 11:59:59.999
30,254,730.861097
136,239
4,415,029.88
15,434,231.649399
0
2021-08-20 12:00:00
3.5008
3.5919
3.41
3.4481
4,617,090.61
2021-08-20 23:59:59.999
16,163,729.674457
48,334
2,358,948.91
8,260,604.485559
0
2021-08-21 00:00:00
3.446
3.5319
3.3797
3.431
6,198,846.86
2021-08-21 11:59:59.999
21,338,603.782374
63,518
3,141,369.14
10,819,030.773256
0
2021-08-21 12:00:00
3.429
3.5261
3.3326
3.3636
4,740,440.99
2021-08-21 23:59:59.999
16,286,352.882919
48,548
2,320,982.5
7,982,613.878454
0
2021-08-22 00:00:00
3.3623
3.5
3.3583
3.4266
3,402,908.68
2021-08-22 11:59:59.999
11,699,254.469708
40,284
1,787,278.73
6,144,850.534209
0
2021-08-22 12:00:00
3.4266
3.4352
3.2589
3.3849
3,941,191.17
2021-08-22 23:59:59.999
13,142,615.6532
40,662
1,836,454.17
6,126,300.191537
0
2021-08-23 00:00:00
3.3861
3.492
3.3602
3.4421
3,943,702.56
2021-08-23 11:59:59.999
13,525,726.281697
50,842
2,011,303.72
6,900,966.324813
0
2021-08-23 12:00:00
3.4433
3.4502
3.3191
3.4073
3,295,533.2
2021-08-23 23:59:59.999
11,149,537.841808
33,678
1,567,566.53
5,304,931.311913
0
2021-08-24 00:00:00
3.4049
3.5042
3.3278
3.3968
4,369,490.75
2021-08-24 11:59:59.999
14,994,436.906619
59,212
2,240,879.47
7,694,625.852304
0
2021-08-24 12:00:00
3.3964
3.3986
3.0193
3.064
6,634,929.34
2021-08-24 23:59:59.999
21,077,254.990352
71,613
2,850,698.27
9,048,814.010792
0
2021-08-25 00:00:00
3.0626
3.19
2.944
3.0346
4,047,536.08
2021-08-25 11:59:59.999
12,407,597.2143
38,660
1,906,031.98
5,841,640.528179
0
2021-08-25 12:00:00
3.035
3.1988
3.0048
3.1781
3,270,697.82
2021-08-25 23:59:59.999
10,211,046.631348
35,188
1,606,949.13
5,018,460.838106
0
2021-08-26 00:00:00
3.1782
3.2117
2.94
2.99
3,521,335.71
2021-08-26 11:59:59.999
10,678,823.342506
39,215
1,755,170.43
5,326,629.682372
0
2021-08-26 12:00:00
2.99
3.049
2.854
2.92
3,549,587.15
2021-08-26 23:59:59.999
10,484,076.964822
37,382
1,759,708.22
5,199,119.66446
0
2021-08-27 00:00:00
2.918
3.113
2.836
3.092
4,655,655.96
2021-08-27 11:59:59.999
13,830,898.121867
43,702
2,538,275.68
7,544,251.135762
0
2021-08-27 12:00:00
3.093
3.275
3.066
3.214
7,402,513.3
2021-08-27 23:59:59.999
23,739,158.074289
82,804
3,956,427.44
12,689,831.923679
0
2021-08-28 00:00:00
3.214
3.343
3.181
3.274
5,514,578.57
2021-08-28 11:59:59.999
18,100,740.004076
65,246
2,704,338.98
8,875,034.373886
0
2021-08-28 12:00:00
3.269
3.357
3.218
3.282
3,765,538.56
2021-08-28 23:59:59.999
12,378,418.551722
39,593
1,918,521.66
6,307,045.989222
0
2021-08-29 00:00:00
3.286
3.32
3.104
3.145
3,679,930
2021-08-29 11:59:59.999
11,739,879.3091
33,914
1,709,596.4
5,449,154.4836
0
2021-08-29 12:00:00
3.145
3.201
3.122
3.153
2,152,558
2021-08-29 23:59:59.999
6,825,727.0423
17,902
1,052,461.9
3,338,778.3915
0
2021-08-30 00:00:00
3.153
3.169
3.022
3.04
3,116,064.1
2021-08-30 11:59:59.999
9,613,726.1803
27,255
1,572,732.6
4,852,602.9553
0
2021-08-30 12:00:00
3.04
3.173
2.997
3.01
3,816,212.5
2021-08-30 23:59:59.999
11,757,203.5155
36,743
1,753,460.3
5,410,568.7525
0
2021-08-31 00:00:00
3.011
3.177
2.948
3.168
3,572,710.2
2021-08-31 11:59:59.999
11,057,117.6162
40,741
1,809,681.5
5,607,008.1238
0
2021-08-31 12:00:00
3.168
3.213
2.977
3.055
6,094,036.9
2021-08-31 23:59:59.999
18,781,041.0257
64,992
2,506,223.7
7,728,331.345
0