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
|
|---|---|---|---|---|---|---|---|---|---|
1,714,417,440,000 | 133.84 | 134.07 | 133.69 | 133.99 | 18,149.47 | 2,429,684.92928 | 1,538 | 8,951.827 | 1,198,293.78192 |
1,714,417,500,000 | 134 | 134.55 | 133.93 | 134.49 | 19,239.11 | 2,583,717.15212 | 1,851 | 9,935.578 | 1,334,471.15417 |
1,714,417,560,000 | 134.48 | 134.57 | 134.39 | 134.54 | 26,613.792 | 3,579,044.96081 | 2,257 | 12,016.086 | 1,615,915.47378 |
1,714,417,620,000 | 134.54 | 135.03 | 134.54 | 134.91 | 14,143.192 | 1,906,993.56609 | 1,692 | 7,557.664 | 1,018,852.16585 |
1,714,417,680,000 | 134.91 | 134.98 | 134.66 | 134.85 | 13,182.256 | 1,777,114.00247 | 1,418 | 5,653.688 | 761,962.66087 |
1,714,417,740,000 | 134.85 | 135.06 | 134.81 | 135.02 | 14,934.091 | 2,014,816.06598 | 1,476 | 6,639.664 | 895,715.41844 |
1,714,417,800,000 | 135.03 | 135.04 | 134.83 | 134.9 | 14,925.171 | 2,014,050.1566 | 1,506 | 4,757.854 | 641,998.71281 |
1,714,417,860,000 | 134.9 | 135.09 | 134.77 | 135.08 | 13,452.585 | 1,815,411.40457 | 1,400 | 6,660.765 | 898,793.78187 |
1,714,417,920,000 | 135.09 | 135.34 | 135.06 | 135.16 | 6,516.906 | 881,184.805 | 1,043 | 4,339.43 | 586,728.83217 |
1,714,417,980,000 | 135.16 | 135.17 | 134.94 | 135 | 1,912.297 | 258,292.13154 | 416 | 658.67 | 88,974.02746 |
1,714,418,040,000 | 135.01 | 135.24 | 134.98 | 135.03 | 3,282.351 | 443,412.60444 | 536 | 1,798.225 | 242,917.25349 |
1,714,418,100,000 | 135.03 | 135.04 | 134.66 | 134.89 | 8,914.137 | 1,201,978.92988 | 960 | 2,430.538 | 327,746.72737 |
1,714,418,160,000 | 134.89 | 134.97 | 134.6 | 134.61 | 8,449.906 | 1,138,512.3116 | 954 | 1,381.643 | 186,173.59612 |
1,714,418,220,000 | 134.62 | 134.72 | 134.48 | 134.58 | 21,299.336 | 2,866,343.69351 | 1,314 | 15,457.469 | 2,080,159.10955 |
1,714,418,280,000 | 134.58 | 134.65 | 134.32 | 134.33 | 11,551.198 | 1,553,501.88265 | 1,030 | 1,397.623 | 187,977.96661 |
1,714,418,340,000 | 134.33 | 134.38 | 134.08 | 134.19 | 26,645.703 | 3,577,482.1703 | 1,889 | 13,573.756 | 1,822,888.98349 |
1,714,418,400,000 | 134.2 | 134.27 | 134.06 | 134.1 | 16,200.055 | 2,173,417.44835 | 1,501 | 5,218.436 | 700,086.21744 |
1,714,418,460,000 | 134.11 | 134.19 | 133.84 | 133.87 | 23,173.752 | 3,105,575.37284 | 1,759 | 8,749.646 | 1,172,343.35785 |
1,714,418,520,000 | 133.87 | 133.9 | 133.83 | 133.88 | 12,748.012 | 1,706,794.00463 | 912 | 7,080.378 | 948,034.11387 |
1,714,418,580,000 | 133.89 | 134.06 | 133.89 | 134 | 15,364.418 | 2,058,527.82492 | 1,065 | 11,350.611 | 1,520,616.26587 |
1,714,418,640,000 | 134 | 134.03 | 133.88 | 133.92 | 6,342.201 | 849,437.45291 | 563 | 3,325.588 | 445,394.13054 |
1,714,418,700,000 | 133.92 | 134.03 | 133.81 | 133.87 | 7,284.851 | 975,751.55004 | 779 | 3,193.152 | 427,694.69197 |
1,714,418,760,000 | 133.88 | 134 | 133.86 | 133.96 | 2,066.686 | 276,826.71377 | 306 | 775.177 | 103,817.63625 |
1,714,418,820,000 | 133.95 | 134.25 | 133.92 | 134.22 | 2,757.402 | 369,826.46826 | 415 | 1,947.155 | 261,128.3956 |
1,714,418,880,000 | 134.22 | 134.56 | 134.21 | 134.53 | 17,545.915 | 2,357,944.86713 | 1,192 | 8,780.629 | 1,179,692.07838 |
1,714,418,940,000 | 134.53 | 134.68 | 134.41 | 134.41 | 10,306.79 | 1,387,002.84798 | 1,023 | 3,157.765 | 425,004.8672 |
1,714,419,000,000 | 134.4 | 134.63 | 134.38 | 134.43 | 24,217.53 | 3,257,738.37236 | 2,022 | 11,926.679 | 1,604,039.94064 |
1,714,419,060,000 | 134.44 | 134.67 | 134.44 | 134.6 | 3,966.956 | 533,775.57328 | 507 | 2,030.629 | 273,150.73629 |
1,714,419,120,000 | 134.6 | 134.75 | 134.24 | 134.25 | 11,664.964 | 1,570,028.09375 | 1,219 | 2,559.39 | 344,617.27416 |
1,714,419,180,000 | 134.25 | 134.29 | 134.12 | 134.18 | 1,702.939 | 228,524.61813 | 373 | 740.458 | 99,354.31067 |
1,714,419,240,000 | 134.19 | 134.58 | 134.15 | 134.51 | 22,520.854 | 3,027,740.26797 | 1,305 | 11,099.515 | 1,491,664.07916 |
1,714,419,300,000 | 134.51 | 134.59 | 134.38 | 134.38 | 8,781.475 | 1,181,271.68314 | 850 | 4,955.58 | 666,616.71183 |
1,714,419,360,000 | 134.39 | 134.39 | 134.25 | 134.3 | 13,420.154 | 1,803,198.88622 | 608 | 8,017.738 | 1,077,372.48116 |
1,714,419,420,000 | 134.29 | 134.47 | 134.26 | 134.39 | 12,111.365 | 1,627,678.14962 | 849 | 9,613.435 | 1,291,983.85218 |
1,714,419,480,000 | 134.39 | 134.4 | 134.38 | 134.39 | 3,219.492 | 432,689.10797 | 361 | 2,220.275 | 298,404.6914 |
1,714,419,540,000 | 134.39 | 134.4 | 134.06 | 134.06 | 14,696.177 | 1,972,439.02587 | 861 | 7,015.203 | 941,438.59275 |
1,714,419,600,000 | 134.06 | 134.1 | 134 | 134.09 | 11,919.081 | 1,598,058.6134 | 712 | 6,940.09 | 930,512.19342 |
1,714,419,660,000 | 134.09 | 134.09 | 133.91 | 133.98 | 8,078.876 | 1,082,392.2327 | 517 | 5,915.806 | 792,590.37426 |
1,714,419,720,000 | 133.97 | 134 | 133.84 | 133.85 | 24,202.91 | 3,240,225.90156 | 1,133 | 15,272.978 | 2,044,395.95488 |
1,714,419,780,000 | 133.85 | 133.95 | 133.75 | 133.94 | 16,397.158 | 2,194,558.46069 | 1,105 | 13,264.498 | 1,775,358.65901 |
1,714,419,840,000 | 133.95 | 134.01 | 133.72 | 133.78 | 12,093.101 | 1,618,563.68203 | 918 | 5,091.213 | 681,139.62027 |
1,714,419,900,000 | 133.78 | 133.88 | 133.69 | 133.72 | 10,361.144 | 1,385,843.14715 | 809 | 4,436.322 | 593,373.50051 |
1,714,419,960,000 | 133.73 | 133.89 | 133.71 | 133.89 | 7,274.764 | 973,055.40985 | 571 | 5,467.467 | 731,296.97165 |
1,714,420,020,000 | 133.89 | 134.29 | 133.89 | 134.27 | 4,462.893 | 598,482.43174 | 787 | 3,076.548 | 412,548.02633 |
1,714,420,080,000 | 134.26 | 134.26 | 133.91 | 134 | 8,282.592 | 1,110,423.64232 | 676 | 2,759.767 | 369,796.17692 |
1,714,420,140,000 | 134 | 134.14 | 133.99 | 134.13 | 1,145.282 | 153,532.69501 | 189 | 438.663 | 58,804.92748 |
1,714,420,200,000 | 134.14 | 134.25 | 133.91 | 133.97 | 3,760.266 | 504,210.31161 | 422 | 950.702 | 127,403.43903 |
1,714,420,260,000 | 133.99 | 134.14 | 133.88 | 134.14 | 2,569.29 | 344,378.07971 | 358 | 1,408.504 | 188,800.76893 |
1,714,420,320,000 | 134.14 | 134.45 | 134.11 | 134.38 | 23,173.495 | 3,113,243.44483 | 1,320 | 10,713.925 | 1,438,983.22127 |
1,714,420,380,000 | 134.38 | 134.44 | 134.33 | 134.37 | 1,111.599 | 149,385.67165 | 223 | 716.85 | 96,336.49578 |
1,714,420,440,000 | 134.35 | 134.49 | 134.35 | 134.49 | 727.85 | 97,810.98562 | 144 | 599.307 | 80,535.92565 |
1,714,420,500,000 | 134.49 | 134.96 | 134.49 | 134.79 | 6,076.918 | 818,803.10385 | 983 | 3,296.187 | 443,981.53582 |
1,714,420,560,000 | 134.79 | 134.96 | 134.76 | 134.85 | 2,680.032 | 361,477.98645 | 344 | 1,136.078 | 153,195.11492 |
1,714,420,620,000 | 134.84 | 134.84 | 134.73 | 134.74 | 1,843.586 | 248,485.17862 | 240 | 468.984 | 63,206.52268 |
1,714,420,680,000 | 134.73 | 134.86 | 134.72 | 134.77 | 630.48 | 84,983.92797 | 195 | 283.715 | 38,244.36405 |
1,714,420,740,000 | 134.77 | 135 | 134.76 | 134.98 | 2,219.36 | 299,367.55157 | 425 | 1,040.817 | 140,395.87385 |
1,714,420,800,000 | 134.98 | 135.18 | 134.85 | 135.04 | 3,389.308 | 457,733.59915 | 742 | 1,363.102 | 184,062.47132 |
1,714,420,860,000 | 135.02 | 135.03 | 134.81 | 134.99 | 1,572.279 | 212,097.22408 | 318 | 679.168 | 91,610.83841 |
1,714,420,920,000 | 134.99 | 135.07 | 134.6 | 134.72 | 4,269.366 | 575,489.25763 | 601 | 987.396 | 133,038.15476 |
1,714,420,980,000 | 134.72 | 134.75 | 134.6 | 134.73 | 1,301.847 | 175,365.61146 | 264 | 783.233 | 105,508.91679 |
1,714,421,040,000 | 134.72 | 134.79 | 134.69 | 134.7 | 980.025 | 132,041.12488 | 199 | 250.911 | 33,804.94476 |
1,714,421,100,000 | 134.7 | 134.99 | 134.7 | 134.91 | 966.72 | 130,415.11626 | 275 | 482.799 | 65,119.50882 |
1,714,421,160,000 | 134.91 | 135.08 | 134.91 | 135.02 | 3,738.139 | 504,609.52605 | 426 | 2,932.718 | 395,876.72028 |
1,714,421,220,000 | 135.01 | 135.1 | 134.93 | 135.09 | 1,418.49 | 191,523.35944 | 339 | 921.562 | 124,427.13902 |
1,714,421,280,000 | 135.1 | 135.18 | 135.07 | 135.18 | 585.927 | 79,172.46061 | 184 | 429.099 | 57,981.43057 |
1,714,421,340,000 | 135.19 | 135.23 | 135.1 | 135.1 | 1,612.635 | 217,998.58766 | 345 | 861.376 | 116,449.32763 |
1,714,421,400,000 | 135.1 | 135.14 | 135 | 135.04 | 834.942 | 112,783.70343 | 245 | 398.589 | 53,844.98213 |
1,714,421,460,000 | 135.05 | 135.24 | 135.04 | 135.23 | 3,088.14 | 417,400.5992 | 413 | 2,244.449 | 303,352.24254 |
1,714,421,520,000 | 135.24 | 135.5 | 135.23 | 135.46 | 1,851.815 | 250,676.19705 | 493 | 1,006.046 | 136,150.45324 |
1,714,421,580,000 | 135.46 | 135.74 | 135.45 | 135.64 | 4,433.974 | 601,035.46191 | 815 | 2,836.631 | 384,473.04001 |
1,714,421,640,000 | 135.63 | 135.67 | 135.57 | 135.67 | 2,850.374 | 386,589.25294 | 388 | 1,286.173 | 174,453.57195 |
1,714,421,700,000 | 135.66 | 135.7 | 135.54 | 135.57 | 3,227.241 | 437,630.69298 | 411 | 1,058.877 | 143,607.93105 |
1,714,421,760,000 | 135.57 | 135.57 | 135.34 | 135.45 | 2,093.859 | 283,562.00392 | 419 | 793.319 | 107,427.29379 |
1,714,421,820,000 | 135.44 | 135.63 | 135.39 | 135.57 | 823.297 | 111,558.79304 | 229 | 623.032 | 84,416.57527 |
1,714,421,880,000 | 135.56 | 135.64 | 135.54 | 135.55 | 1,094.367 | 148,399.0029 | 189 | 541.974 | 73,490.96436 |
1,714,421,940,000 | 135.55 | 135.55 | 135.28 | 135.3 | 4,709.835 | 637,632.42291 | 398 | 192.452 | 26,058.77471 |
1,714,422,000,000 | 135.29 | 135.33 | 135.19 | 135.33 | 4,722.053 | 638,676.21357 | 555 | 3,876.213 | 524,271.89819 |
1,714,422,060,000 | 135.32 | 135.49 | 135.25 | 135.43 | 2,465.076 | 333,787.88353 | 381 | 1,482.295 | 200,714.30667 |
1,714,422,120,000 | 135.42 | 135.61 | 135.4 | 135.51 | 4,669.49 | 632,641.26969 | 480 | 2,897.531 | 392,539.51849 |
1,714,422,180,000 | 135.51 | 135.52 | 135.48 | 135.48 | 3,851.705 | 521,908.48176 | 169 | 225.561 | 30,565.8119 |
1,714,422,240,000 | 135.49 | 135.5 | 135.43 | 135.44 | 203.237 | 27,527.57255 | 72 | 49.619 | 6,721.28053 |
1,714,422,300,000 | 135.43 | 135.5 | 135.43 | 135.45 | 845.55 | 114,527.16747 | 153 | 669.869 | 90,730.8137 |
1,714,422,360,000 | 135.44 | 135.45 | 135.31 | 135.37 | 3,905.812 | 528,781.42186 | 458 | 722.031 | 97,724.69862 |
1,714,422,420,000 | 135.37 | 135.37 | 135.25 | 135.26 | 720.686 | 97,518.3608 | 154 | 130.507 | 17,656.71963 |
1,714,422,480,000 | 135.25 | 135.27 | 135.23 | 135.25 | 716.473 | 96,902.224 | 134 | 381.972 | 51,658.92871 |
1,714,422,540,000 | 135.26 | 135.28 | 135.23 | 135.26 | 490.947 | 66,402.34724 | 108 | 342.614 | 46,340.49169 |
1,714,422,600,000 | 135.26 | 135.44 | 135.16 | 135.19 | 1,867.862 | 252,723.33063 | 394 | 910.73 | 123,257.56276 |
1,714,422,660,000 | 135.18 | 135.32 | 135.13 | 135.31 | 1,476.3 | 199,577.88656 | 221 | 807.127 | 109,125.81316 |
1,714,422,720,000 | 135.3 | 135.31 | 135.25 | 135.31 | 557.142 | 75,371.99997 | 116 | 412.066 | 55,744.49759 |
1,714,422,780,000 | 135.3 | 135.37 | 135.26 | 135.3 | 888.583 | 120,234.69565 | 197 | 402.368 | 54,441.40123 |
1,714,422,840,000 | 135.3 | 135.38 | 135.29 | 135.3 | 1,528.463 | 206,840.87933 | 245 | 1,128.551 | 152,721.42914 |
1,714,422,900,000 | 135.3 | 135.39 | 135.26 | 135.39 | 1,337.304 | 180,936.76154 | 209 | 628.311 | 85,019.94262 |
1,714,422,960,000 | 135.39 | 135.44 | 135.31 | 135.4 | 1,878.705 | 254,363.23036 | 287 | 638.704 | 86,472.9854 |
1,714,423,020,000 | 135.4 | 135.47 | 135.38 | 135.44 | 1,260.645 | 170,740.4431 | 191 | 920.99 | 124,738.32508 |
1,714,423,080,000 | 135.44 | 135.44 | 135.38 | 135.4 | 666.101 | 90,195.30981 | 158 | 407.351 | 55,161.50288 |
1,714,423,140,000 | 135.41 | 135.41 | 134.81 | 134.87 | 2,516.36 | 339,716.98439 | 639 | 405.45 | 54,762.69902 |
1,714,423,200,000 | 134.87 | 135.04 | 134.79 | 134.94 | 3,299.42 | 445,023.31635 | 451 | 1,344.769 | 181,432.81363 |
1,714,423,260,000 | 134.94 | 134.96 | 134.8 | 134.95 | 494.516 | 66,707.05102 | 139 | 126.474 | 17,060.12664 |
1,714,423,320,000 | 134.94 | 135 | 134.93 | 134.98 | 365.896 | 49,383.30244 | 118 | 226.241 | 30,536.39023 |
1,714,423,380,000 | 134.98 | 135 | 134.97 | 134.99 | 832.8 | 112,417.89876 | 117 | 273.456 | 36,913.42363 |