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
2021-12-10 00:00:00
2.499
2.568
2.464
2.56
4,206,009.8
2021-12-10 11:59:59.999
10,596,522.9864
41,101
2,017,116.6
5,084,708.1843
0
2021-12-10 12:00:00
2.562
2.66
2.464
2.484
5,772,788.6
2021-12-10 23:59:59.999
14,788,620.2039
59,403
2,877,053.7
7,372,820.7347
0
2021-12-11 00:00:00
2.485
2.619
2.453
2.551
4,166,669.6
2021-12-11 11:59:59.999
10,644,126.521
42,585
2,127,982.2
5,439,601.8631
0
2021-12-11 12:00:00
2.552
2.602
2.526
2.585
2,650,353.3
2021-12-11 23:59:59.999
6,787,642.4029
25,507
1,424,123.3
3,646,996.2463
0
2021-12-12 00:00:00
2.586
2.59
2.487
2.521
2,256,820
2021-12-12 11:59:59.999
5,706,225.5326
23,161
1,211,430.2
3,063,552.9909
0
2021-12-12 12:00:00
2.521
2.61
2.512
2.547
2,348,142.6
2021-12-12 23:59:59.999
6,008,808.721
24,540
1,167,471.9
2,986,858.875
0
2021-12-13 00:00:00
2.548
2.66
2.467
2.57
6,842,043.7
2021-12-13 11:59:59.999
17,517,707.2032
64,833
3,556,326.9
9,107,240.913
0
2021-12-13 12:00:00
2.569
2.574
2.229
2.397
8,122,401.4
2021-12-13 23:59:59.999
19,357,470.099
69,070
3,910,044.9
9,319,659.3805
0
2021-12-14 00:00:00
2.397
2.54
2.365
2.526
5,768,676.9
2021-12-14 11:59:59.999
14,207,818.652
64,988
3,071,047.4
7,559,205.8136
0
2021-12-14 12:00:00
2.526
2.59
2.425
2.542
5,256,485.3
2021-12-14 23:59:59.999
13,223,392.1338
58,287
2,697,013.1
6,789,448.4007
0
2021-12-15 00:00:00
2.542
2.552
2.457
2.461
3,097,517.4
2021-12-15 11:59:59.999
7,729,327.2472
31,657
1,556,087.3
3,884,453.3249
0
2021-12-15 12:00:00
2.462
2.568
2.324
2.551
6,361,924.5
2021-12-15 23:59:59.999
15,638,137.1936
58,263
3,124,846.8
7,679,579.8236
0
2021-12-16 00:00:00
2.549
2.637
2.53
2.623
3,222,691.4
2021-12-16 11:59:59.999
8,307,497.2229
32,616
1,544,850.7
3,982,547.5197
0
2021-12-16 12:00:00
2.623
2.704
2.563
2.572
5,217,036.1
2021-12-16 23:59:59.999
13,780,600.2111
59,415
2,532,085.5
6,689,747.3949
0
2021-12-17 00:00:00
2.572
2.731
2.48
2.49
4,555,106.8
2021-12-17 11:59:59.999
11,830,258.9926
49,414
2,304,284.9
5,986,719.8861
0
2021-12-17 12:00:00
2.488
2.53
2.39
2.436
5,198,391.1
2021-12-17 23:59:59.999
12,790,143.309
42,738
2,653,796.5
6,531,400.0588
0
2021-12-18 00:00:00
2.437
2.615
2.422
2.583
4,822,872.9
2021-12-18 11:59:59.999
12,125,205.8984
45,057
2,438,334
6,128,097.9791
0
2021-12-18 12:00:00
2.583
2.613
2.458
2.483
3,470,100.8
2021-12-18 23:59:59.999
8,799,501.6269
24,386
1,767,663.8
4,476,355.3187
0
2021-12-19 00:00:00
2.483
2.521
2.434
2.457
3,383,078.4
2021-12-19 11:59:59.999
8,376,786.707
25,770
1,592,951.6
3,944,952.8594
0
2021-12-19 12:00:00
2.455
2.489
2.411
2.423
2,665,425.3
2021-12-19 23:59:59.999
6,536,078.7579
21,246
1,352,661.2
3,317,581.1265
0
2021-12-20 00:00:00
2.423
2.456
2.316
2.353
3,202,949.5
2021-12-20 11:59:59.999
7,617,358.8945
35,484
1,617,526
3,849,907.5165
0
2021-12-20 12:00:00
2.352
2.438
2.3
2.401
3,416,544
2021-12-20 23:59:59.999
8,064,407.0063
31,182
1,802,108.4
4,256,891.5906
0
2021-12-21 00:00:00
2.401
2.453
2.357
2.433
2,484,217.1
2021-12-21 11:59:59.999
5,997,739.1266
23,620
1,352,477.3
3,264,825.7029
0
2021-12-21 12:00:00
2.433
2.47
2.402
2.439
2,775,447.9
2021-12-21 23:59:59.999
6,775,289.8637
25,762
1,418,484.5
3,463,952.4108
0
2021-12-22 00:00:00
2.439
2.517
2.427
2.503
3,507,055.5
2021-12-22 11:59:59.999
8,667,914.7288
29,075
1,720,082.3
4,251,313.3717
0
2021-12-22 12:00:00
2.503
2.573
2.423
2.477
6,510,841
2021-12-22 23:59:59.999
16,296,692.9432
59,986
3,386,251.5
8,475,406.6888
0
2021-12-23 00:00:00
2.476
2.803
2.438
2.763
12,105,139.5
2021-12-23 11:59:59.999
32,076,036.4409
126,567
6,378,053.1
16,915,928.6916
0
2021-12-23 12:00:00
2.763
2.898
2.717
2.824
12,084,322.3
2021-12-23 23:59:59.999
33,721,494.2806
112,843
5,994,127.1
16,739,822.4451
0
2021-12-24 00:00:00
2.824
2.89
2.728
2.801
7,390,780.7
2021-12-24 11:59:59.999
20,764,735.7363
79,735
3,778,366.4
10,613,063.6129
0
2021-12-24 12:00:00
2.801
2.98
2.689
2.753
10,605,609.5
2021-12-24 23:59:59.999
30,232,724.0601
131,097
5,149,706.8
14,696,696.6815
0
2021-12-25 00:00:00
2.754
2.816
2.696
2.735
3,706,644.7
2021-12-25 11:59:59.999
10,192,797.9693
33,601
1,819,684.8
5,003,797.9928
0
2021-12-25 12:00:00
2.736
2.798
2.699
2.731
5,525,284.1
2021-12-25 23:59:59.999
15,167,287.1393
46,080
2,923,689.3
8,027,587.3108
0
2021-12-26 00:00:00
2.731
2.759
2.627
2.699
4,846,597.2
2021-12-26 11:59:59.999
13,055,696.2239
46,722
2,600,256.4
7,004,366.2325
0
2021-12-26 12:00:00
2.699
2.8
2.69
2.755
4,618,103.3
2021-12-26 23:59:59.999
12,695,502.4923
43,823
2,375,000.9
6,528,749.0284
0
2021-12-27 00:00:00
2.758
2.888
2.739
2.879
6,375,374.3
2021-12-27 11:59:59.999
17,958,367.9961
64,169
3,248,216.9
9,150,841.0857
0
2021-12-27 12:00:00
2.878
2.982
2.771
2.796
7,909,700.3
2021-12-27 23:59:59.999
22,968,034.8026
83,767
3,934,606.9
11,435,304.8382
0
2021-12-28 00:00:00
2.797
2.826
2.613
2.718
7,897,822.7
2021-12-28 11:59:59.999
21,423,378.7857
66,587
3,913,864.9
10,617,542.4369
0
2021-12-28 12:00:00
2.718
2.74
2.524
2.539
7,823,502.3
2021-12-28 23:59:59.999
20,490,665.6419
66,793
3,817,302.3
10,001,737.7014
0
2021-12-29 00:00:00
2.541
2.596
2.477
2.506
4,909,587
2021-12-29 11:59:59.999
12,456,478.6866
33,883
2,421,243.3
6,144,810.4481
0
2021-12-29 12:00:00
2.508
2.549
2.376
2.419
6,095,765.1
2021-12-29 23:59:59.999
14,948,466.7595
48,463
3,134,079.8
7,686,671.5131
0
2021-12-30 00:00:00
2.417
2.467
2.336
2.456
5,454,800.6
2021-12-30 11:59:59.999
13,062,542.6398
36,893
2,871,889
6,880,492.8635
0
2021-12-30 12:00:00
2.455
2.552
2.441
2.467
5,738,148.4
2021-12-30 23:59:59.999
14,291,320.7952
58,856
3,227,109.5
8,036,650.2394
0
2021-12-31 00:00:00
2.466
2.52
2.401
2.468
4,358,695.3
2021-12-31 11:59:59.999
10,711,964.6337
33,094
2,260,033.9
5,556,860.5605
0
2021-12-31 12:00:00
2.468
2.504
2.343
2.39
4,155,820
2021-12-31 23:59:59.999
10,025,646.297
45,547
2,164,472.1
5,219,992.1828
0
2022-01-01 00:00:00
2.391
2.456
2.391
2.413
2,527,719.9
2022-01-01 11:59:59.999
6,138,533.8953
19,467
1,241,122.3
3,014,448.635
0
2022-01-01 12:00:00
2.413
2.537
2.412
2.534
3,776,995.3
2022-01-01 23:59:59.999
9,392,494.2522
30,581
1,983,812.3
4,934,073.7317
0
2022-01-02 00:00:00
2.534
2.556
2.466
2.537
3,077,539.5
2022-01-02 11:59:59.999
7,730,556.7734
23,378
1,540,093.9
3,867,532.4784
0
2022-01-02 12:00:00
2.536
2.582
2.499
2.554
4,259,407.9
2022-01-02 23:59:59.999
10,849,912.8458
31,666
2,123,346.6
5,407,403.7512
0
2022-01-03 00:00:00
2.553
2.631
2.53
2.602
4,107,892.6
2022-01-03 11:59:59.999
10,599,729.5774
35,597
2,013,782.1
5,196,674.7433
0
2022-01-03 12:00:00
2.602
2.66
2.497
2.562
7,720,623.4
2022-01-03 23:59:59.999
19,923,320.48
70,446
3,764,648.4
9,720,829.3582
0
2022-01-04 00:00:00
2.562
2.59
2.48
2.561
4,341,045.2
2022-01-04 11:59:59.999
11,007,469.9378
35,195
2,149,721.9
5,449,230.8512
0
2022-01-04 12:00:00
2.562
2.6
2.459
2.478
5,311,836.5
2022-01-04 23:59:59.999
13,492,545.8439
44,112
2,685,326.4
6,823,887.5083
0
2022-01-05 00:00:00
2.478
2.58
2.462
2.528
3,333,650.7
2022-01-05 11:59:59.999
8,455,280.5084
28,054
1,544,237.3
3,917,107.9737
0
2022-01-05 12:00:00
2.528
2.582
2.2
2.321
10,194,587.3
2022-01-05 23:59:59.999
24,592,701.7283
99,091
5,090,058.2
12,273,195.5186
0
2022-01-06 00:00:00
2.323
2.329
2.228
2.295
8,625,331.8
2022-01-06 11:59:59.999
19,669,033.4342
97,063
4,369,549.6
9,967,309.6681
0
2022-01-06 12:00:00
2.294
2.388
2.264
2.347
4,972,153
2022-01-06 23:59:59.999
11,615,208.007
56,059
2,573,485.3
6,011,523.4515
0
2022-01-07 00:00:00
2.344
2.45
2.117
2.21
10,290,820
2022-01-07 11:59:59.999
22,874,590.5476
66,688
5,229,306.6
11,629,490.878
0
2022-01-07 12:00:00
2.21
2.244
2.137
2.184
7,049,793.9
2022-01-07 23:59:59.999
15,433,831.3304
41,753
3,567,840.1
7,813,305.4823
0
2022-01-08 00:00:00
2.185
2.241
2.169
2.226
2,668,485.3
2022-01-08 11:59:59.999
5,909,200.6848
17,602
1,302,462.3
2,884,196.2656
0
2022-01-08 12:00:00
2.226
2.27
2.034
2.127
8,106,093.5
2022-01-08 23:59:59.999
17,221,854.144
55,097
4,092,504.8
8,701,740.4625
0
2022-01-09 00:00:00
2.126
2.165
2.104
2.148
2,764,887.7
2022-01-09 11:59:59.999
5,909,438.5979
17,936
1,358,586.2
2,903,703.2014
0
2022-01-09 12:00:00
2.149
2.202
2.091
2.151
3,097,661.8
2022-01-09 23:59:59.999
6,673,124.6453
23,243
1,557,133.9
3,354,713.4811
0
2022-01-10 00:00:00
2.15
2.188
2.109
2.12
2,629,540.5
2022-01-10 11:59:59.999
5,679,968.2117
24,153
1,321,883.3
2,854,931.974
0
2022-01-10 12:00:00
2.12
2.127
1.965
2.077
8,511,453
2022-01-10 23:59:59.999
17,350,460.66572
94,746
4,411,559.3
8,995,426.8431
0
2022-01-11 00:00:00
2.077
2.109
2.046
2.058
2,246,741.5
2022-01-11 11:59:59.999
4,679,889.1262
15,839
1,030,886.2
2,148,022.0417
0
2022-01-11 12:00:00
2.058
2.169
2.03
2.148
4,247,578.3
2022-01-11 23:59:59.999
8,951,493.5576
31,193
2,278,520.1
4,803,302.7849
0
2022-01-12 00:00:00
2.15
2.22
2.139
2.196
3,264,876.7
2022-01-12 11:59:59.999
7,098,857.3673
31,600
1,594,393.6
3,469,886.3568
0
2022-01-12 12:00:00
2.194
2.261
2.19
2.247
3,367,022.8
2022-01-12 23:59:59.999
7,497,593.4291
27,360
1,631,507.4
3,633,875.1236
0
2022-01-13 00:00:00
2.248
2.524
2.214
2.396
27,963,410
2022-01-13 11:59:59.999
67,519,247.0451
242,634
13,568,021.3
32,751,282.4088
0
2022-01-13 12:00:00
2.396
2.458
2.334
2.346
11,216,184.6
2022-01-13 23:59:59.999
27,040,451.9834
90,649
5,362,285.9
12,941,059.8037
0
2022-01-14 00:00:00
2.345
2.45
2.271
2.287
6,646,512.1
2022-01-14 11:59:59.999
15,716,546.7731
53,827
3,246,519.7
7,681,982.0581
0
2022-01-14 12:00:00
2.287
2.378
2.263
2.37
3,364,455.4
2022-01-14 23:59:59.999
7,864,796.9587
30,399
1,737,217.9
4,062,104.9082
0
2022-01-15 00:00:00
2.37
2.427
2.338
2.381
2,573,452.6
2022-01-15 11:59:59.999
6,113,735.1096
24,225
1,220,969
2,900,108.3477
0
2022-01-15 12:00:00
2.381
2.419
2.342
2.386
2,325,629.6
2022-01-15 23:59:59.999
5,551,103.6032
18,932
1,144,462.4
2,731,985.2748
0
2022-01-16 00:00:00
2.386
2.463
2.373
2.421
4,269,425.7
2022-01-16 11:59:59.999
10,343,954.8511
41,715
2,263,273.9
5,482,316.3116
0
2022-01-16 12:00:00
2.421
2.463
2.349
2.435
4,105,451.6
2022-01-16 23:59:59.999
9,911,394.2944
36,511
2,059,628.6
4,975,142.4283
0
2022-01-17 00:00:00
2.435
2.449
2.311
2.333
3,172,719.3
2022-01-17 11:59:59.999
7,494,888.0696
30,217
1,554,661
3,669,461.6705
0
2022-01-17 12:00:00
2.331
2.344
2.196
2.242
5,200,275.7
2022-01-17 23:59:59.999
11,772,998.6998
35,619
2,412,406
5,466,248.1706
0
2022-01-18 00:00:00
2.244
2.278
2.149
2.182
4,061,406.2
2022-01-18 11:59:59.999
8,950,611.3358
26,576
1,984,871
4,376,547.7327
0
2022-01-18 12:00:00
2.182
2.214
2.115
2.189
3,161,312.1
2022-01-18 23:59:59.999
6,805,855.0734
21,321
1,615,759
3,479,208.4076
0
2022-01-19 00:00:00
2.189
2.196
2.061
2.117
3,993,132
2022-01-19 11:59:59.999
8,442,021.2211
25,839
1,879,504.9
3,969,928.5232
0
2022-01-19 12:00:00
2.117
2.15
2.086
2.089
3,449,985.4
2022-01-19 23:59:59.999
7,310,409.2925
18,746
1,679,461
3,558,657.9829
0
2022-01-20 00:00:00
2.087
2.178
2.082
2.154
1,901,797.5
2022-01-20 11:59:59.999
4,053,522.4984
15,079
891,503.9
1,900,537.6503
0
2022-01-20 12:00:00
2.154
2.239
2.026
2.036
6,298,436.7
2022-01-20 23:59:59.999
13,533,265.3281
39,611
3,196,425
6,875,493.6992
0
2022-01-21 00:00:00
2.034
2.061
1.914
1.949
5,966,295.83
2022-01-21 11:59:59.999
11,800,466.764625
36,038
2,752,967.3
5,447,317.4328
0
2022-01-21 12:00:00
1.949
1.95
1.706
1.842
10,705,033.9
2022-01-21 23:59:59.999
19,665,177.9221
64,589
5,042,743.3
9,270,814.115
0
2022-01-22 00:00:00
1.841
1.867
1.5
1.625
10,447,322.75
2022-01-22 11:59:59.999
17,518,348.441905
51,177
5,116,143.8
8,604,141.6413
0
2022-01-22 12:00:00
1.624
1.692
1.539
1.613
5,729,525.1
2022-01-22 23:59:59.999
9,253,702.4005
28,658
2,803,320.1
4,531,505.0657
0
2022-01-23 00:00:00
1.613
1.713
1.58
1.673
3,552,403.3
2022-01-23 11:59:59.999
5,883,173.15
20,895
1,869,290.6
3,097,538.9034
0
2022-01-23 12:00:00
1.672
1.697
1.594
1.691
3,345,564.2
2022-01-23 23:59:59.999
5,502,357.905
17,184
1,638,626.2
2,694,833.849
0
2022-01-24 00:00:00
1.689
1.69
1.456
1.476
5,313,785.31
2022-01-24 11:59:59.999
8,249,692.360696
26,331
2,599,294.33
4,039,069.95008
0
2022-01-24 12:00:00
1.478
1.6
1.422
1.585
6,665,143.04
2022-01-24 23:59:59.999
9,997,356.77854
30,946
3,316,954.5
4,971,751.581
0
2022-01-25 00:00:00
1.585
1.608
1.533
1.576
3,252,319.4
2022-01-25 11:59:59.999
5,089,038.3739
18,827
1,589,714.6
2,488,273.2937
0
2022-01-25 12:00:00
1.576
1.613
1.528
1.593
3,700,401.7
2022-01-25 23:59:59.999
5,831,489.9493
19,452
1,811,526.3
2,855,843.2737
0
2022-01-26 00:00:00
1.594
1.67
1.574
1.666
2,779,133.1
2022-01-26 11:59:59.999
4,527,639.3046
15,954
1,485,663.5
2,420,853.8912
0
2022-01-26 12:00:00
1.665
1.829
1.585
1.629
9,605,978.9
2022-01-26 23:59:59.999
16,573,495.7011
63,270
4,681,852.7
8,087,045.6962
0
2022-01-27 00:00:00
1.628
1.642
1.547
1.622
3,272,440.3
2022-01-27 11:59:59.999
5,218,135.551
17,541
1,680,293.5
2,681,205.3041
0
2022-01-27 12:00:00
1.622
1.66
1.523
1.588
3,335,704
2022-01-27 23:59:59.999
5,322,428.9453
19,433
1,753,520.9
2,795,684.9809
0
2022-01-28 00:00:00
1.59
1.77
1.55
1.581
6,109,303.9
2022-01-28 11:59:59.999
9,679,896.3415
29,674
3,178,451.6
5,046,492.7939
0
2022-01-28 12:00:00
1.582
1.666
1.56
1.647
2,935,777.1
2022-01-28 23:59:59.999
4,736,256.4696
18,062
1,480,206.6
2,383,933.525
0