Search is not available for this dataset
open_time
int64 1,714B
1,730B
| open
float64 110
194
| high
float64 111
194
| low
float64 110
194
| close
float64 110
194
| volume
float64 7.57
208k
| quote_asset_volume
float64 1.04k
23.9M
| number_of_trades
float64 19
35.5k
| taker_buy_base_asset_volume
float64 0.74
102k
| taker_buy_quote_asset_volume
float64 99.1
14.6M
|
|---|---|---|---|---|---|---|---|---|---|
1,714,411,440,000 | 134.55 | 134.72 | 134.54 | 134.63 | 1,172.727 | 157,881.60521 | 224 | 701.49 | 94,440.38674 |
1,714,411,500,000 | 134.62 | 134.66 | 134.52 | 134.54 | 776.436 | 104,490.47139 | 241 | 428.672 | 57,691.45644 |
1,714,411,560,000 | 134.54 | 134.85 | 134.54 | 134.82 | 1,387.261 | 186,916.9585 | 309 | 856.699 | 115,442.72397 |
1,714,411,620,000 | 134.82 | 134.82 | 134.63 | 134.75 | 1,406.707 | 189,493.68801 | 307 | 692.92 | 93,352.10036 |
1,714,411,680,000 | 134.76 | 134.92 | 134.68 | 134.89 | 2,731.616 | 368,317.79677 | 458 | 1,486.532 | 200,434.12914 |
1,714,411,740,000 | 134.89 | 135.33 | 134.86 | 135.27 | 10,813.723 | 1,461,822.51789 | 1,504 | 7,032.026 | 950,589.40686 |
1,714,411,800,000 | 135.27 | 135.34 | 135.01 | 135.03 | 3,895.445 | 526,603.04826 | 703 | 1,020.771 | 137,944.24093 |
1,714,411,860,000 | 135.03 | 135.13 | 134.86 | 134.86 | 2,967.94 | 400,525.3627 | 420 | 1,474.926 | 199,030.239 |
1,714,411,920,000 | 134.86 | 135.05 | 134.79 | 134.94 | 2,903.826 | 391,777.15945 | 507 | 1,720.295 | 232,040.95275 |
1,714,411,980,000 | 134.93 | 135.07 | 134.75 | 134.82 | 1,585.896 | 213,952.82085 | 344 | 837.699 | 112,978.56606 |
1,714,412,040,000 | 134.81 | 135 | 134.81 | 134.98 | 1,358.909 | 183,357.39474 | 293 | 965.859 | 130,312.75327 |
1,714,412,100,000 | 134.98 | 135.04 | 134.78 | 134.8 | 1,383.406 | 186,637.30048 | 278 | 367.95 | 49,647.76769 |
1,714,412,160,000 | 134.8 | 135 | 134.8 | 134.83 | 1,134.239 | 153,004.18626 | 283 | 633 | 85,382.52963 |
1,714,412,220,000 | 134.83 | 134.91 | 134.8 | 134.83 | 1,061.542 | 143,152.98347 | 240 | 444.907 | 59,995.58226 |
1,714,412,280,000 | 134.84 | 134.97 | 134.77 | 134.97 | 966.705 | 130,350.83559 | 260 | 577.493 | 77,875.22787 |
1,714,412,340,000 | 134.96 | 134.96 | 134.79 | 134.81 | 549.369 | 74,086.23677 | 170 | 137.931 | 18,599.58385 |
1,714,412,400,000 | 134.82 | 134.86 | 134.77 | 134.79 | 4,264.952 | 574,942.52326 | 294 | 1,691.239 | 227,981.5296 |
1,714,412,460,000 | 134.79 | 134.83 | 134.75 | 134.8 | 788.467 | 106,274.88233 | 197 | 406.039 | 54,728.81673 |
1,714,412,520,000 | 134.8 | 134.88 | 134.8 | 134.82 | 674.924 | 91,005.65318 | 148 | 347.199 | 46,815.16714 |
1,714,412,580,000 | 134.82 | 134.97 | 134.82 | 134.97 | 551.594 | 74,411.75402 | 182 | 370.065 | 49,918.0005 |
1,714,412,640,000 | 134.97 | 135.21 | 134.96 | 135.04 | 1,254.327 | 169,422.92338 | 297 | 914.076 | 123,457.05571 |
1,714,412,700,000 | 135.04 | 135.07 | 134.93 | 134.95 | 1,354.171 | 182,822.87718 | 244 | 320.523 | 43,278.14648 |
1,714,412,760,000 | 134.95 | 135.16 | 134.85 | 135.16 | 920.386 | 124,252.9895 | 285 | 505.89 | 68,293.97585 |
1,714,412,820,000 | 135.15 | 135.18 | 135.02 | 135.11 | 1,260.412 | 170,265.71586 | 281 | 843.261 | 113,907.68113 |
1,714,412,880,000 | 135.12 | 135.27 | 135.03 | 135.1 | 4,219.05 | 570,376.18198 | 472 | 2,992.826 | 404,644.82555 |
1,714,412,940,000 | 135.1 | 135.13 | 135.05 | 135.08 | 380.891 | 51,456.95854 | 113 | 68.488 | 9,252.12951 |
1,714,413,000,000 | 135.07 | 135.2 | 135.03 | 135.2 | 1,067.001 | 144,153.23021 | 286 | 416.474 | 56,269.75328 |
1,714,413,060,000 | 135.2 | 135.33 | 135.13 | 135.14 | 1,434.255 | 193,924.63312 | 378 | 540.775 | 73,117.01068 |
1,714,413,120,000 | 135.14 | 135.4 | 135.14 | 135.2 | 2,773.821 | 375,307.65071 | 524 | 1,754.202 | 237,352.91992 |
1,714,413,180,000 | 135.19 | 135.2 | 135.14 | 135.16 | 469.154 | 63,417.98951 | 164 | 316.097 | 42,728.75231 |
1,714,413,240,000 | 135.16 | 135.18 | 135.12 | 135.15 | 571.985 | 77,301.1507 | 165 | 226.741 | 30,645.2717 |
1,714,413,300,000 | 135.14 | 135.17 | 135.11 | 135.15 | 522.788 | 70,656.57769 | 120 | 182.569 | 24,672.39553 |
1,714,413,360,000 | 135.15 | 135.44 | 135.15 | 135.29 | 2,145.545 | 290,307.55985 | 452 | 1,189.436 | 160,897.91698 |
1,714,413,420,000 | 135.3 | 135.36 | 135.16 | 135.18 | 844.454 | 114,207.04547 | 206 | 334.602 | 45,250.72747 |
1,714,413,480,000 | 135.17 | 135.25 | 135.17 | 135.18 | 330.75 | 44,722.60154 | 98 | 304.384 | 41,157.35272 |
1,714,413,540,000 | 135.18 | 135.18 | 135.07 | 135.08 | 480.277 | 64,904.06654 | 149 | 150.123 | 20,288.65541 |
1,714,413,600,000 | 135.08 | 135.11 | 134.93 | 135.04 | 1,460.201 | 197,161.88327 | 337 | 596.546 | 80,557.3973 |
1,714,413,660,000 | 135.03 | 135.05 | 134.9 | 134.94 | 897.578 | 121,160.14 | 267 | 498.469 | 67,289.90489 |
1,714,413,720,000 | 134.93 | 134.94 | 134.76 | 134.8 | 1,509.696 | 203,553.27983 | 314 | 1,045.045 | 140,886.75118 |
1,714,413,780,000 | 134.8 | 134.81 | 134.64 | 134.66 | 4,551.105 | 613,199.05974 | 532 | 2,016.687 | 271,722.23656 |
1,714,413,840,000 | 134.66 | 134.8 | 134.66 | 134.76 | 1,063.694 | 143,321.57691 | 202 | 717.304 | 96,649.35662 |
1,714,413,900,000 | 134.76 | 134.76 | 134.63 | 134.65 | 1,903.658 | 256,410.06197 | 270 | 201.995 | 27,202.33665 |
1,714,413,960,000 | 134.65 | 134.71 | 134.64 | 134.64 | 1,198.89 | 161,465.36412 | 201 | 771.678 | 103,925.90539 |
1,714,414,020,000 | 134.65 | 134.67 | 134.06 | 134.2 | 4,300.012 | 577,526.73426 | 972 | 1,258.295 | 168,931.06619 |
1,714,414,080,000 | 134.2 | 134.43 | 134.11 | 134.43 | 1,626.216 | 218,328.42673 | 381 | 848.017 | 113,842.22388 |
1,714,414,140,000 | 134.43 | 134.51 | 134.42 | 134.49 | 1,010.086 | 135,830.67186 | 189 | 344.456 | 46,321.83755 |
1,714,414,200,000 | 134.49 | 134.64 | 134.46 | 134.47 | 1,225.752 | 164,898.12982 | 278 | 529.689 | 71,267.0995 |
1,714,414,260,000 | 134.47 | 134.52 | 134.32 | 134.36 | 739.042 | 99,342.99915 | 202 | 353.348 | 47,495.78721 |
1,714,414,320,000 | 134.35 | 134.39 | 134.17 | 134.23 | 3,906.978 | 524,513.67647 | 372 | 483.19 | 64,889.01368 |
1,714,414,380,000 | 134.23 | 134.34 | 134.23 | 134.34 | 500.917 | 67,275.40467 | 143 | 247.229 | 33,201.20294 |
1,714,414,440,000 | 134.33 | 134.38 | 134.29 | 134.3 | 776.266 | 104,270.76625 | 174 | 213.519 | 28,682.31283 |
1,714,414,500,000 | 134.3 | 134.49 | 134.23 | 134.48 | 1,506.712 | 202,410.6767 | 296 | 1,115.822 | 149,884.55502 |
1,714,414,560,000 | 134.48 | 134.78 | 134.46 | 134.77 | 3,118.024 | 419,865.51277 | 453 | 2,204.99 | 296,926.75939 |
1,714,414,620,000 | 134.78 | 134.83 | 134.69 | 134.83 | 1,115.93 | 150,345.6825 | 242 | 727.649 | 98,025.75514 |
1,714,414,680,000 | 134.82 | 134.82 | 134.68 | 134.73 | 678.259 | 91,394.56029 | 188 | 385.606 | 51,953.12055 |
1,714,414,740,000 | 134.73 | 134.83 | 134.71 | 134.78 | 565.735 | 76,255.42322 | 178 | 279.289 | 37,644.45679 |
1,714,414,800,000 | 134.78 | 134.81 | 134.68 | 134.7 | 762.375 | 102,726.39401 | 210 | 336.857 | 45,396.31556 |
1,714,414,860,000 | 134.7 | 134.8 | 134.67 | 134.69 | 1,261.844 | 170,017.31614 | 220 | 297.159 | 40,048.11292 |
1,714,414,920,000 | 134.68 | 134.75 | 134.54 | 134.59 | 1,586.786 | 213,615.26593 | 384 | 1,138.477 | 153,268.504 |
1,714,414,980,000 | 134.58 | 134.62 | 134.46 | 134.54 | 3,688.53 | 496,243.36282 | 436 | 762.989 | 102,662.27976 |
1,714,415,040,000 | 134.54 | 134.58 | 134.48 | 134.53 | 441.545 | 59,399.01658 | 137 | 259.179 | 34,865.22871 |
1,714,415,100,000 | 134.52 | 134.67 | 134.49 | 134.67 | 1,061.387 | 142,829.22402 | 211 | 734.454 | 98,837.0322 |
1,714,415,160,000 | 134.66 | 134.72 | 134.63 | 134.69 | 695.432 | 93,653.15792 | 136 | 458.827 | 61,789.24336 |
1,714,415,220,000 | 134.68 | 134.69 | 134.51 | 134.55 | 1,162.229 | 156,420.7569 | 228 | 289.979 | 39,015.22412 |
1,714,415,280,000 | 134.56 | 134.58 | 134.55 | 134.56 | 241.413 | 32,486.23581 | 99 | 176.383 | 23,735.74308 |
1,714,415,340,000 | 134.56 | 134.56 | 134.4 | 134.46 | 1,114.193 | 149,811.7997 | 221 | 290.184 | 39,014.07082 |
1,714,415,400,000 | 134.45 | 134.5 | 134.31 | 134.33 | 920.146 | 123,661.90035 | 250 | 222.353 | 29,879.00344 |
1,714,415,460,000 | 134.32 | 134.35 | 134 | 134.15 | 1,552.449 | 208,175.64756 | 469 | 665.407 | 89,222.70104 |
1,714,415,520,000 | 134.14 | 134.15 | 133.7 | 133.72 | 4,077.619 | 545,813.86744 | 967 | 973.111 | 130,170.11805 |
1,714,415,580,000 | 133.73 | 133.95 | 133.6 | 133.95 | 3,113.653 | 416,297.03634 | 518 | 1,157.635 | 154,845.60506 |
1,714,415,640,000 | 133.96 | 133.96 | 133.72 | 133.75 | 1,331.749 | 178,234.11479 | 269 | 406.391 | 54,389.03957 |
1,714,415,700,000 | 133.74 | 133.97 | 133.74 | 133.93 | 806.061 | 107,902.40607 | 218 | 399.341 | 53,467.51424 |
1,714,415,760,000 | 133.92 | 134.05 | 133.85 | 133.92 | 1,912.022 | 256,125.09733 | 336 | 982.124 | 131,574.19388 |
1,714,415,820,000 | 133.93 | 134.06 | 133.89 | 134.06 | 1,894.721 | 253,861.83527 | 282 | 989.04 | 132,540.48082 |
1,714,415,880,000 | 134.04 | 134.04 | 133.85 | 133.95 | 2,834.41 | 379,744.14318 | 315 | 1,434.515 | 192,190.56748 |
1,714,415,940,000 | 133.95 | 134.04 | 133.84 | 134 | 1,422.331 | 190,496.54539 | 294 | 837.49 | 112,172.53094 |
1,714,416,000,000 | 133.99 | 134.06 | 133.92 | 133.94 | 1,547.319 | 207,321.55671 | 295 | 661.844 | 88,680.41198 |
1,714,416,060,000 | 133.95 | 134.05 | 133.91 | 133.92 | 1,432.987 | 191,983.85689 | 218 | 698.037 | 93,533.61935 |
1,714,416,120,000 | 133.92 | 133.96 | 133.88 | 133.96 | 779.657 | 104,403.45426 | 180 | 337.743 | 45,225.15023 |
1,714,416,180,000 | 133.96 | 134.01 | 133.88 | 133.89 | 1,319.465 | 176,766.99548 | 277 | 378.16 | 50,666.51901 |
1,714,416,240,000 | 133.89 | 133.96 | 133.81 | 133.92 | 1,806.759 | 241,909.69318 | 264 | 1,411.453 | 188,978.65945 |
1,714,416,300,000 | 133.92 | 134.05 | 133.76 | 134.05 | 3,782.588 | 506,578.54328 | 499 | 2,735.337 | 366,316.90161 |
1,714,416,360,000 | 134.04 | 134.15 | 133.98 | 134.1 | 2,257.04 | 302,616.43241 | 312 | 1,468.914 | 196,947.22698 |
1,714,416,420,000 | 134.11 | 134.15 | 134.01 | 134.01 | 373.055 | 50,029.13124 | 168 | 127.386 | 17,084.41224 |
1,714,416,480,000 | 134 | 134.18 | 133.96 | 134.13 | 1,603.605 | 214,915.43786 | 222 | 1,367.483 | 183,259.85126 |
1,714,416,540,000 | 134.13 | 134.29 | 134.13 | 134.22 | 1,128.031 | 151,410.87992 | 313 | 587.498 | 78,850.02984 |
1,714,416,600,000 | 134.21 | 134.51 | 134.17 | 134.5 | 14,655.623 | 1,970,069.25724 | 825 | 10,244.757 | 1,377,031.12657 |
1,714,416,660,000 | 134.5 | 135.01 | 134.5 | 134.67 | 30,415.573 | 4,100,042.8629 | 2,418 | 21,259.217 | 2,865,121.18073 |
1,714,416,720,000 | 134.68 | 134.68 | 134.52 | 134.61 | 1,774.329 | 238,818.74372 | 350 | 863.575 | 116,231.73893 |
1,714,416,780,000 | 134.62 | 134.64 | 134.52 | 134.55 | 675.855 | 90,952.47907 | 191 | 345.979 | 46,563.40801 |
1,714,416,840,000 | 134.55 | 134.58 | 134.44 | 134.58 | 1,594.284 | 214,444.28232 | 223 | 410.943 | 55,277.80957 |
1,714,416,900,000 | 134.58 | 134.64 | 134.46 | 134.49 | 2,637.217 | 354,735.3806 | 283 | 496.995 | 66,882.04621 |
1,714,416,960,000 | 134.49 | 134.6 | 134.49 | 134.55 | 587.48 | 79,029.78788 | 154 | 537.892 | 72,358.39124 |
1,714,417,020,000 | 134.56 | 134.61 | 134.46 | 134.59 | 1,868.814 | 251,384.06045 | 276 | 674.315 | 90,719.26633 |
1,714,417,080,000 | 134.58 | 134.61 | 134.54 | 134.56 | 957.056 | 128,788.26706 | 183 | 712.238 | 95,842.75938 |
1,714,417,140,000 | 134.56 | 134.6 | 134.53 | 134.58 | 1,431.679 | 192,665.90979 | 188 | 1,179.431 | 158,720.6145 |
1,714,417,200,000 | 134.57 | 134.6 | 134.31 | 134.34 | 2,741.623 | 368,648.07871 | 509 | 811.099 | 109,049.71386 |
1,714,417,260,000 | 134.34 | 134.35 | 134 | 134.28 | 4,100.694 | 550,459.01645 | 771 | 1,110.535 | 149,031.77552 |
1,714,417,320,000 | 134.28 | 134.35 | 134.13 | 134.13 | 2,179.826 | 292,624.38725 | 387 | 1,504.427 | 201,967.19424 |
1,714,417,380,000 | 134.14 | 134.27 | 133.61 | 133.83 | 6,758.454 | 904,217.9885 | 1,196 | 2,918.881 | 390,468.399 |