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
|
|---|---|---|---|---|---|---|---|---|---|
1,729,945,440,000 | 168.69 | 168.73 | 168.63 | 168.65 | 992.581 | 167,430.60431 | 379 | 442.812 | 74,703.92445 |
1,729,945,500,000 | 168.66 | 168.74 | 168.63 | 168.74 | 353.912 | 59,697.74586 | 403 | 196.702 | 33,177.73954 |
1,729,945,560,000 | 168.74 | 168.83 | 168.73 | 168.79 | 459.598 | 77,583.11326 | 392 | 330.662 | 55,816.10809 |
1,729,945,620,000 | 168.79 | 168.84 | 168.76 | 168.76 | 527.525 | 89,041.59354 | 398 | 306.013 | 51,653.12854 |
1,729,945,680,000 | 168.77 | 168.79 | 168.71 | 168.73 | 452.295 | 76,321.12765 | 320 | 286.405 | 48,331.28066 |
1,729,945,740,000 | 168.74 | 168.74 | 168.63 | 168.64 | 547.137 | 92,291.62958 | 256 | 108.149 | 18,240.25607 |
1,729,945,800,000 | 168.63 | 168.77 | 168.55 | 168.63 | 730.903 | 123,275.09258 | 1,031 | 295.023 | 49,761.98357 |
1,729,945,860,000 | 168.62 | 168.62 | 168.4 | 168.48 | 752.319 | 126,740.77664 | 639 | 114.284 | 19,250.7012 |
1,729,945,920,000 | 168.47 | 168.53 | 168.45 | 168.47 | 537.152 | 90,499.39942 | 404 | 266.675 | 44,927.65908 |
1,729,945,980,000 | 168.46 | 168.56 | 168.46 | 168.54 | 495.287 | 83,447.55028 | 669 | 386.084 | 65,047.42574 |
1,729,946,040,000 | 168.53 | 168.67 | 168.53 | 168.56 | 686.513 | 115,756.52452 | 511 | 415.058 | 69,983.74065 |
1,729,946,100,000 | 168.56 | 168.63 | 168.5 | 168.6 | 862.19 | 145,325.61771 | 839 | 268.165 | 45,202.49897 |
1,729,946,160,000 | 168.6 | 168.6 | 168.55 | 168.6 | 196.373 | 33,104.56492 | 163 | 86.129 | 14,519.3121 |
1,729,946,220,000 | 168.6 | 168.72 | 168.6 | 168.71 | 1,326.849 | 223,803.91097 | 453 | 926.674 | 156,300.44102 |
1,729,946,280,000 | 168.7 | 168.77 | 168.7 | 168.76 | 377.995 | 63,783.24813 | 376 | 261.477 | 44,121.6447 |
1,729,946,340,000 | 168.77 | 168.92 | 168.76 | 168.87 | 3,065.183 | 517,570.81661 | 751 | 2,054.029 | 346,809.40982 |
1,729,946,400,000 | 168.86 | 169 | 168.86 | 168.99 | 1,192.113 | 201,381.07881 | 603 | 908.74 | 153,515.98068 |
1,729,946,460,000 | 169 | 169.5 | 168.99 | 169.43 | 4,945.119 | 837,343.40154 | 1,851 | 4,405.977 | 746,113.81004 |
1,729,946,520,000 | 169.43 | 169.45 | 169.34 | 169.34 | 2,778.873 | 470,737.3826 | 675 | 793.761 | 134,455.24572 |
1,729,946,580,000 | 169.34 | 169.5 | 169.25 | 169.43 | 3,587.026 | 607,736.39367 | 1,033 | 2,686.669 | 455,178.70269 |
1,729,946,640,000 | 169.44 | 169.5 | 169.24 | 169.24 | 2,893.103 | 490,191.1834 | 804 | 1,965.928 | 333,124.75644 |
1,729,946,700,000 | 169.23 | 169.38 | 169.18 | 169.28 | 1,000.65 | 169,428.44339 | 883 | 464.171 | 78,596.56548 |
1,729,946,760,000 | 169.28 | 169.28 | 169.23 | 169.28 | 211.029 | 35,717.51211 | 174 | 148.555 | 25,143.65908 |
1,729,946,820,000 | 169.28 | 169.43 | 169.15 | 169.42 | 1,730.912 | 293,154.27254 | 809 | 1,257.886 | 213,068.06494 |
1,729,946,880,000 | 169.41 | 169.41 | 169.33 | 169.36 | 1,175.928 | 199,158.93396 | 693 | 847.394 | 143,519.15278 |
1,729,946,940,000 | 169.35 | 169.42 | 169.17 | 169.25 | 856.941 | 145,091.52845 | 674 | 258.096 | 43,690.78176 |
1,729,947,000,000 | 169.26 | 169.34 | 169.24 | 169.24 | 491.663 | 83,235.95941 | 472 | 306.657 | 51,917.72975 |
1,729,947,060,000 | 169.23 | 169.32 | 169.18 | 169.29 | 1,081.952 | 183,108.21738 | 1,252 | 914.863 | 154,829.87168 |
1,729,947,120,000 | 169.3 | 169.42 | 169.15 | 169.16 | 1,198.939 | 202,973.42859 | 1,239 | 542.041 | 91,758.55366 |
1,729,947,180,000 | 169.16 | 169.17 | 168.97 | 168.98 | 598.26 | 101,129.42568 | 957 | 183.505 | 31,014.28149 |
1,729,947,240,000 | 168.97 | 169.06 | 168.93 | 169.04 | 896.57 | 151,512.77901 | 596 | 290.939 | 49,168.31087 |
1,729,947,300,000 | 169.03 | 169.08 | 168.96 | 169.02 | 1,583.818 | 267,676.67935 | 803 | 456.723 | 77,186.96943 |
1,729,947,360,000 | 169.02 | 169.03 | 168.89 | 168.9 | 399.934 | 67,572.91644 | 670 | 158.572 | 26,793.85908 |
1,729,947,420,000 | 168.89 | 169.01 | 168.89 | 168.97 | 515.394 | 87,078.42588 | 384 | 473.119 | 79,936.63352 |
1,729,947,480,000 | 168.96 | 168.97 | 168.89 | 168.93 | 1,333.618 | 225,280.56879 | 602 | 816.527 | 137,928.14005 |
1,729,947,540,000 | 168.93 | 169.05 | 168.92 | 169.02 | 753.835 | 127,395.74654 | 491 | 458.141 | 77,428.15223 |
1,729,947,600,000 | 169.02 | 169.16 | 169.02 | 169.15 | 904.367 | 152,918.92658 | 635 | 689.019 | 116,504.12922 |
1,729,947,660,000 | 169.14 | 169.15 | 169.03 | 169.1 | 1,486.145 | 251,302.69265 | 1,241 | 367.185 | 62,086.37947 |
1,729,947,720,000 | 169.09 | 169.09 | 168.81 | 168.81 | 2,400.848 | 405,839.2872 | 810 | 48.18 | 8,143.78386 |
1,729,947,780,000 | 168.81 | 168.87 | 168.65 | 168.87 | 929.276 | 156,804.16323 | 1,764 | 628.918 | 106,127.47107 |
1,729,947,840,000 | 168.88 | 169.09 | 168.84 | 168.98 | 736.453 | 124,448.00687 | 1,240 | 507.767 | 85,799.22793 |
1,729,947,900,000 | 168.98 | 169.02 | 168.73 | 168.79 | 668.942 | 112,980.47792 | 1,038 | 95.863 | 16,187.83908 |
1,729,947,960,000 | 168.79 | 168.86 | 168.69 | 168.81 | 964.736 | 162,849.67532 | 1,012 | 768.279 | 129,690.2163 |
1,729,948,020,000 | 168.8 | 168.81 | 168.7 | 168.74 | 1,175.487 | 198,397.89759 | 762 | 224.791 | 37,934.18856 |
1,729,948,080,000 | 168.74 | 168.74 | 168.6 | 168.65 | 700.915 | 118,229.06194 | 655 | 203.286 | 34,288.25208 |
1,729,948,140,000 | 168.65 | 168.65 | 168.53 | 168.58 | 1,099.879 | 185,407.56282 | 504 | 376.697 | 63,499.58752 |
1,729,948,200,000 | 168.58 | 168.64 | 168.52 | 168.52 | 828.816 | 139,715.25128 | 872 | 401.892 | 67,749.55778 |
1,729,948,260,000 | 168.53 | 168.8 | 168.45 | 168.8 | 660.262 | 111,323.57034 | 1,096 | 511.295 | 86,214.62549 |
1,729,948,320,000 | 168.79 | 168.85 | 168.76 | 168.77 | 725.632 | 122,496.94464 | 458 | 489.915 | 82,704.35075 |
1,729,948,380,000 | 168.77 | 168.82 | 168.75 | 168.77 | 496.148 | 83,741.13879 | 323 | 316.128 | 53,356.57346 |
1,729,948,440,000 | 168.76 | 168.76 | 168.62 | 168.69 | 1,344.839 | 226,867.13809 | 587 | 555.082 | 93,630.66542 |
1,729,948,500,000 | 168.69 | 168.87 | 168.69 | 168.78 | 781.325 | 131,891.45755 | 654 | 431.738 | 72,869.60637 |
1,729,948,560,000 | 168.77 | 168.77 | 168.54 | 168.54 | 803.361 | 135,451.14419 | 613 | 92.682 | 15,627.49964 |
1,729,948,620,000 | 168.53 | 168.53 | 168.07 | 168.37 | 11,461.269 | 1,928,375.71648 | 2,207 | 4,365.903 | 734,845.1297 |
1,729,948,680,000 | 168.38 | 168.48 | 168.26 | 168.29 | 1,146.535 | 193,048.97995 | 1,102 | 483.014 | 81,321.71413 |
1,729,948,740,000 | 168.29 | 168.29 | 168.05 | 168.13 | 1,331.544 | 223,878.96114 | 963 | 209.759 | 35,272.52542 |
1,729,948,800,000 | 168.12 | 168.12 | 167.98 | 168 | 3,749.856 | 630,098.73735 | 2,115 | 965.318 | 162,213.47922 |
1,729,948,860,000 | 167.99 | 168.55 | 167.99 | 168.54 | 5,011.113 | 843,394.55537 | 1,655 | 3,269.884 | 550,184.80389 |
1,729,948,920,000 | 168.54 | 168.59 | 168.5 | 168.54 | 2,781.091 | 468,778.05243 | 689 | 717.062 | 120,857.22157 |
1,729,948,980,000 | 168.55 | 169 | 168.55 | 168.91 | 2,508.272 | 423,508.14848 | 1,702 | 1,943.386 | 328,066.58616 |
1,729,949,040,000 | 168.92 | 169 | 168.79 | 168.89 | 5,384.393 | 909,539.18226 | 1,035 | 4,328.73 | 731,245.60622 |
1,729,949,100,000 | 168.9 | 169.19 | 168.9 | 169.16 | 1,299.468 | 219,697.06164 | 1,154 | 808.592 | 136,701.38119 |
1,729,949,160,000 | 169.15 | 169.18 | 169.09 | 169.11 | 709.136 | 119,941.6546 | 542 | 136.862 | 23,148.70378 |
1,729,949,220,000 | 169.11 | 169.14 | 168.97 | 169.01 | 1,512.233 | 255,677.24235 | 594 | 99.241 | 16,774.18697 |
1,729,949,280,000 | 169 | 169.03 | 168.87 | 168.87 | 652.553 | 110,266.79793 | 522 | 234.764 | 39,675.36415 |
1,729,949,340,000 | 168.87 | 168.9 | 168.83 | 168.84 | 566.038 | 95,585.18981 | 438 | 231.512 | 39,094.09624 |
1,729,949,400,000 | 168.84 | 168.99 | 168.82 | 168.93 | 3,638.018 | 614,455.43134 | 692 | 3,029.187 | 511,617.72404 |
1,729,949,460,000 | 168.93 | 169.23 | 168.93 | 169.07 | 3,845.88 | 650,176.74258 | 1,768 | 2,845.243 | 480,933.331 |
1,729,949,520,000 | 169.08 | 169.22 | 169 | 169.17 | 2,076.244 | 351,093.71029 | 785 | 1,592.696 | 269,306.78223 |
1,729,949,580,000 | 169.18 | 169.26 | 168.95 | 169 | 1,663.374 | 281,261.86424 | 922 | 770.193 | 130,257.85758 |
1,729,949,640,000 | 169.01 | 169.11 | 168.95 | 169.1 | 882.044 | 149,109.75266 | 625 | 276.132 | 46,680.40485 |
1,729,949,700,000 | 169.1 | 169.14 | 169.01 | 169.08 | 698.122 | 118,036.35847 | 591 | 360.861 | 61,012.2437 |
1,729,949,760,000 | 169.09 | 169.23 | 169.06 | 169.22 | 3,605.663 | 609,767.35032 | 659 | 3,405.945 | 575,996.03978 |
1,729,949,820,000 | 169.22 | 169.23 | 169.11 | 169.16 | 1,223.167 | 206,928.35055 | 604 | 326.195 | 55,171.33525 |
1,729,949,880,000 | 169.16 | 169.24 | 169.14 | 169.2 | 599.445 | 101,427.67484 | 596 | 178.682 | 30,234.23206 |
1,729,949,940,000 | 169.19 | 169.19 | 168.97 | 169.04 | 1,228.666 | 207,739.16387 | 1,297 | 222.654 | 37,638.84027 |
1,729,950,000,000 | 169.03 | 169.05 | 168.89 | 168.9 | 1,149.133 | 194,191.65692 | 1,207 | 465.757 | 78,708.2093 |
1,729,950,060,000 | 168.9 | 168.93 | 168.8 | 168.85 | 939.44 | 158,632.13201 | 745 | 523.958 | 88,469.79153 |
1,729,950,120,000 | 168.85 | 169.11 | 168.84 | 169.11 | 2,090.211 | 353,250.01401 | 900 | 1,512.037 | 255,527.1335 |
1,729,950,180,000 | 169.11 | 169.16 | 169.05 | 169.07 | 891.118 | 150,699.41923 | 406 | 191.19 | 32,333.93372 |
1,729,950,240,000 | 169.08 | 169.17 | 169.03 | 169.08 | 1,744.585 | 295,023.19762 | 539 | 1,322.359 | 223,617.84424 |
1,729,950,300,000 | 169.07 | 169.09 | 168.89 | 168.9 | 806.325 | 136,269.12986 | 708 | 236.687 | 40,001.82727 |
1,729,950,360,000 | 168.89 | 168.89 | 168.53 | 168.66 | 2,731.981 | 460,770.25964 | 1,925 | 1,439.1 | 242,665.01061 |
1,729,950,420,000 | 168.66 | 168.66 | 168.41 | 168.44 | 1,877.446 | 316,445.50835 | 1,880 | 734.544 | 123,799.02557 |
1,729,950,480,000 | 168.44 | 168.61 | 168.44 | 168.49 | 1,161.934 | 195,832.49163 | 1,594 | 903.675 | 152,309.7324 |
1,729,950,540,000 | 168.48 | 168.48 | 168.29 | 168.36 | 2,084.606 | 350,946.837 | 1,255 | 528.133 | 88,918.83694 |
1,729,950,600,000 | 168.35 | 168.5 | 168.3 | 168.33 | 1,760.468 | 296,391.32023 | 1,517 | 668.974 | 112,631.77344 |
1,729,950,660,000 | 168.33 | 168.37 | 168.02 | 168.13 | 7,364.871 | 1,238,307.20654 | 2,037 | 1,012.674 | 170,315.93046 |
1,729,950,720,000 | 168.14 | 168.44 | 168.14 | 168.4 | 2,410.689 | 405,735.17489 | 1,467 | 1,567.059 | 263,733.64719 |
1,729,950,780,000 | 168.41 | 168.41 | 168.13 | 168.13 | 1,028.373 | 172,988.28195 | 1,550 | 175.023 | 29,434.4305 |
1,729,950,840,000 | 168.14 | 168.31 | 168.09 | 168.15 | 3,023.347 | 508,477.42399 | 1,319 | 1,789.664 | 300,975.77498 |
1,729,950,900,000 | 168.16 | 168.17 | 168.04 | 168.07 | 960.926 | 161,542.99771 | 849 | 218.373 | 36,707.85156 |
1,729,950,960,000 | 168.08 | 168.33 | 168.08 | 168.31 | 2,367.233 | 398,278.53912 | 1,047 | 1,357.268 | 228,355.46464 |
1,729,951,020,000 | 168.32 | 168.38 | 168.1 | 168.18 | 1,406.192 | 236,557.96805 | 1,100 | 272.254 | 45,810.70439 |
1,729,951,080,000 | 168.17 | 168.29 | 168.17 | 168.27 | 944.825 | 158,974.81788 | 536 | 793.271 | 133,475.98802 |
1,729,951,140,000 | 168.27 | 168.27 | 168.02 | 168.07 | 1,302.534 | 218,952.68914 | 1,294 | 561.852 | 94,429.42917 |
1,729,951,200,000 | 168.06 | 168.28 | 168.02 | 168.26 | 1,959.11 | 329,334.72333 | 1,285 | 1,126.156 | 189,282.97353 |
1,729,951,260,000 | 168.25 | 168.4 | 168.17 | 168.25 | 1,621.326 | 272,754.12341 | 934 | 1,158.077 | 194,817.62743 |
1,729,951,320,000 | 168.25 | 168.38 | 168.14 | 168.18 | 1,352.597 | 227,592.30855 | 957 | 510.055 | 85,822.81844 |
1,729,951,380,000 | 168.18 | 168.18 | 168.02 | 168.04 | 773.055 | 129,940.73677 | 711 | 376.265 | 63,246.62463 |