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
|
|---|---|---|---|---|---|---|---|---|---|
1,729,951,440,000 | 168.04 | 168.04 | 167.8 | 167.88 | 9,355.16 | 1,570,973.84626 | 2,623 | 1,930.576 | 324,177.0173 |
1,729,951,500,000 | 167.88 | 168.08 | 167.83 | 168.06 | 1,650.079 | 277,172.01264 | 1,647 | 1,009.794 | 169,624.15537 |
1,729,951,560,000 | 168.06 | 168.18 | 168 | 168.12 | 934.472 | 157,092.5028 | 1,063 | 479.099 | 80,533.97709 |
1,729,951,620,000 | 168.13 | 168.17 | 167.94 | 168 | 3,002.742 | 504,614.95119 | 761 | 537.483 | 90,304.81711 |
1,729,951,680,000 | 168 | 168 | 167.92 | 167.98 | 667.493 | 112,110.04662 | 424 | 191.634 | 32,183.72018 |
1,729,951,740,000 | 167.97 | 167.98 | 167.79 | 167.82 | 2,643.993 | 443,851.95147 | 1,146 | 878.795 | 147,528.53408 |
1,729,951,800,000 | 167.82 | 168.02 | 167.79 | 167.93 | 1,400.709 | 235,225.30897 | 1,085 | 870.933 | 146,253.34954 |
1,729,951,860,000 | 167.93 | 167.93 | 167.79 | 167.9 | 2,147.704 | 360,471.13463 | 879 | 921.644 | 154,697.22264 |
1,729,951,920,000 | 167.89 | 168.03 | 167.85 | 168.03 | 2,997.494 | 503,332.47802 | 847 | 2,123.694 | 356,620.74081 |
1,729,951,980,000 | 168.02 | 168.23 | 168 | 168.23 | 1,780.115 | 299,236.25282 | 714 | 1,187.778 | 199,651.94226 |
1,729,952,040,000 | 168.24 | 168.31 | 168.21 | 168.22 | 1,156.723 | 194,630.55248 | 514 | 697.741 | 117,405.0857 |
1,729,952,100,000 | 168.23 | 168.62 | 168.23 | 168.59 | 1,967.504 | 331,518.68109 | 1,240 | 1,176.238 | 198,161.1682 |
1,729,952,160,000 | 168.59 | 168.6 | 168.46 | 168.55 | 897.109 | 151,196.58468 | 830 | 365.775 | 61,641.39707 |
1,729,952,220,000 | 168.55 | 168.55 | 167.92 | 167.99 | 2,965.784 | 499,050.27264 | 2,349 | 761.752 | 128,172.32509 |
1,729,952,280,000 | 167.99 | 168.14 | 167.8 | 168.07 | 2,739.008 | 460,046.4304 | 1,997 | 1,383.727 | 232,426.26984 |
1,729,952,340,000 | 168.06 | 168.11 | 167.92 | 168.11 | 1,261.756 | 211,975.61772 | 1,179 | 440.009 | 73,934.12335 |
1,729,952,400,000 | 168.1 | 168.11 | 167.88 | 167.95 | 1,435.379 | 241,141.84518 | 1,578 | 224.132 | 37,652.01149 |
1,729,952,460,000 | 167.96 | 168.03 | 167.76 | 168 | 2,550.053 | 428,100.15424 | 1,611 | 1,296.026 | 217,590.20895 |
1,729,952,520,000 | 168 | 168.05 | 167.46 | 167.76 | 7,816.383 | 1,310,321.83562 | 2,711 | 1,865.799 | 312,902.77904 |
1,729,952,580,000 | 167.76 | 167.85 | 167.49 | 167.53 | 2,998.729 | 502,834.54154 | 1,853 | 737.375 | 123,673.73564 |
1,729,952,640,000 | 167.53 | 167.77 | 167.52 | 167.71 | 1,755.576 | 294,354.59864 | 1,238 | 633.356 | 106,197.30969 |
1,729,952,700,000 | 167.72 | 167.97 | 167.72 | 167.95 | 2,177.144 | 365,552.05601 | 1,391 | 1,468.967 | 246,636.65636 |
1,729,952,760,000 | 167.94 | 167.95 | 167.82 | 167.95 | 982.87 | 165,018.32286 | 1,105 | 380.147 | 63,826.59305 |
1,729,952,820,000 | 167.94 | 168.3 | 167.9 | 168.18 | 2,109.976 | 354,726.0782 | 1,617 | 1,455.806 | 244,735.12923 |
1,729,952,880,000 | 168.18 | 168.4 | 168.13 | 168.3 | 1,509.969 | 254,107.05372 | 950 | 764.429 | 128,650.67418 |
1,729,952,940,000 | 168.3 | 168.3 | 167.96 | 167.98 | 1,286.196 | 216,246.40107 | 1,007 | 295.839 | 49,710.71441 |
1,729,953,000,000 | 167.97 | 168 | 167.88 | 167.89 | 1,049.499 | 176,251.5509 | 1,192 | 269.74 | 45,300.3896 |
1,729,953,060,000 | 167.88 | 167.88 | 167.65 | 167.71 | 2,945.833 | 494,194.36839 | 1,853 | 1,070.205 | 179,513.63802 |
1,729,953,120,000 | 167.71 | 167.83 | 167.6 | 167.6 | 2,703.329 | 453,387.46862 | 1,352 | 880.028 | 147,629.55609 |
1,729,953,180,000 | 167.6 | 167.76 | 167.54 | 167.62 | 1,982.088 | 332,349.68062 | 1,561 | 784.367 | 131,505.82646 |
1,729,953,240,000 | 167.62 | 167.86 | 167.6 | 167.79 | 1,467.02 | 246,143.13921 | 993 | 1,008.488 | 169,207.49496 |
1,729,953,300,000 | 167.79 | 168.03 | 167.75 | 167.96 | 1,313.652 | 220,632.0843 | 1,397 | 674.983 | 113,351.8622 |
1,729,953,360,000 | 167.96 | 168.1 | 167.93 | 167.95 | 3,062.46 | 514,587.93779 | 1,221 | 1,905.394 | 320,167.13527 |
1,729,953,420,000 | 167.96 | 167.96 | 167.61 | 167.63 | 3,111.652 | 521,962.25579 | 1,586 | 783.214 | 131,370.19607 |
1,729,953,480,000 | 167.64 | 167.71 | 167.62 | 167.63 | 429.352 | 71,976.1269 | 428 | 148.585 | 24,909.42626 |
1,729,953,540,000 | 167.64 | 167.73 | 167.63 | 167.65 | 1,819.817 | 305,113.97532 | 731 | 1,325.615 | 222,248.57137 |
1,729,953,600,000 | 167.64 | 167.78 | 167.49 | 167.73 | 3,082.232 | 516,728.75562 | 1,724 | 2,025.386 | 339,584.15485 |
1,729,953,660,000 | 167.73 | 167.75 | 167.55 | 167.67 | 1,423.061 | 238,570.08941 | 996 | 546.407 | 91,582.80356 |
1,729,953,720,000 | 167.67 | 167.67 | 167.23 | 167.47 | 5,046.749 | 845,141.64087 | 2,790 | 1,013.667 | 169,707.29091 |
1,729,953,780,000 | 167.46 | 167.66 | 167.45 | 167.61 | 3,730.578 | 625,270.24854 | 1,307 | 479.077 | 80,281.71838 |
1,729,953,840,000 | 167.61 | 167.75 | 167.54 | 167.75 | 1,850.799 | 310,300.04698 | 986 | 1,133.103 | 189,968.50445 |
1,729,953,900,000 | 167.74 | 167.95 | 167.69 | 167.69 | 1,893.358 | 317,759.21834 | 1,761 | 1,238.953 | 207,936.30745 |
1,729,953,960,000 | 167.68 | 167.99 | 167.65 | 167.85 | 1,512.703 | 253,927.00551 | 1,474 | 693.963 | 116,475.12586 |
1,729,954,020,000 | 167.85 | 167.85 | 167.62 | 167.66 | 1,743.659 | 292,444.31568 | 1,852 | 805.32 | 135,062.67342 |
1,729,954,080,000 | 167.65 | 167.75 | 167.49 | 167.53 | 1,935.882 | 324,430.90636 | 1,871 | 1,127.012 | 188,885.12127 |
1,729,954,140,000 | 167.53 | 167.57 | 167.35 | 167.49 | 2,816.48 | 471,749.53875 | 1,620 | 1,376.459 | 230,549.36493 |
1,729,954,200,000 | 167.48 | 167.87 | 167.46 | 167.86 | 3,163.258 | 530,367.06038 | 1,968 | 2,215.276 | 371,446.23598 |
1,729,954,260,000 | 167.86 | 168.09 | 167.86 | 168.04 | 2,826.489 | 474,867.80875 | 1,597 | 2,357.591 | 396,093.19445 |
1,729,954,320,000 | 168.04 | 168.36 | 168.02 | 168.28 | 3,579.495 | 602,040.32157 | 1,659 | 2,781.469 | 467,809.83152 |
1,729,954,380,000 | 168.28 | 168.42 | 168.11 | 168.11 | 4,646.603 | 781,929.68055 | 1,756 | 2,601.106 | 437,785.46414 |
1,729,954,440,000 | 168.11 | 168.16 | 167.95 | 168.03 | 3,072.827 | 516,435.03585 | 1,019 | 2,659.727 | 447,018.91131 |
1,729,954,500,000 | 168.03 | 168.08 | 167.89 | 168.08 | 3,164.616 | 531,673.39524 | 1,031 | 2,689.961 | 451,939.13597 |
1,729,954,560,000 | 168.08 | 168.28 | 167.85 | 168.26 | 5,274.189 | 886,344.04942 | 2,079 | 4,407.782 | 740,730.60137 |
1,729,954,620,000 | 168.27 | 168.31 | 167.92 | 167.92 | 4,353.976 | 732,122.58365 | 2,153 | 3,404.971 | 572,530.38807 |
1,729,954,680,000 | 167.92 | 167.96 | 167.56 | 167.67 | 5,040.096 | 845,567.68805 | 2,195 | 3,409.753 | 572,101.83652 |
1,729,954,740,000 | 167.66 | 167.73 | 167.53 | 167.69 | 5,441.258 | 912,116.91892 | 2,058 | 3,538.833 | 593,221.59545 |
1,729,954,800,000 | 167.7 | 168.02 | 167.68 | 167.87 | 4,853.092 | 814,718.68031 | 2,507 | 3,976.494 | 667,544.52891 |
1,729,954,860,000 | 167.87 | 167.87 | 167.38 | 167.79 | 4,213.533 | 706,439.40536 | 2,688 | 2,457.098 | 412,072.79797 |
1,729,954,920,000 | 167.78 | 168.13 | 167.77 | 168.07 | 4,468.263 | 750,581.54062 | 2,242 | 3,780.34 | 634,989.96119 |
1,729,954,980,000 | 168.06 | 168.23 | 167.92 | 168.15 | 2,791.695 | 469,331.26242 | 1,649 | 2,263.833 | 380,596.03072 |
1,729,955,040,000 | 168.14 | 168.31 | 168.04 | 168.28 | 2,157.188 | 362,792.82962 | 1,436 | 1,593.903 | 268,067.59816 |
1,729,955,100,000 | 168.27 | 168.57 | 168.25 | 168.5 | 3,578.627 | 602,806.64262 | 2,142 | 2,563.96 | 431,874.39657 |
1,729,955,160,000 | 168.49 | 168.6 | 168.27 | 168.28 | 1,660.986 | 279,763.33414 | 1,254 | 924.343 | 155,703.82195 |
1,729,955,220,000 | 168.27 | 168.27 | 168.05 | 168.11 | 2,337.247 | 392,946.60262 | 1,771 | 1,353.926 | 227,615.38899 |
1,729,955,280,000 | 168.11 | 168.58 | 168.11 | 168.58 | 1,939.391 | 326,613.55142 | 1,833 | 1,010.481 | 170,132.94895 |
1,729,955,340,000 | 168.58 | 168.82 | 168.58 | 168.67 | 2,577.677 | 434,813.10194 | 1,922 | 1,483.279 | 250,180.40553 |
1,729,955,400,000 | 168.66 | 168.73 | 168.49 | 168.63 | 1,500.921 | 253,084.87136 | 1,681 | 742.575 | 125,214.19412 |
1,729,955,460,000 | 168.63 | 168.66 | 168.35 | 168.46 | 1,296.918 | 218,566.71806 | 1,721 | 477.569 | 80,481.08247 |
1,729,955,520,000 | 168.46 | 168.69 | 168.46 | 168.61 | 981.017 | 165,373.52636 | 1,392 | 506.179 | 85,333.33515 |
1,729,955,580,000 | 168.61 | 168.68 | 168.57 | 168.59 | 1,577.794 | 266,028.47688 | 983 | 976.633 | 164,662.81067 |
1,729,955,640,000 | 168.59 | 168.63 | 168.42 | 168.47 | 1,208.56 | 203,702.36565 | 972 | 458.693 | 77,318.72539 |
1,729,955,700,000 | 168.47 | 168.67 | 168.46 | 168.47 | 958.883 | 161,597.86335 | 1,007 | 357.61 | 60,271.3094 |
1,729,955,760,000 | 168.48 | 168.5 | 168.18 | 168.21 | 1,036.518 | 174,454.82373 | 1,415 | 288.654 | 48,585.30125 |
1,729,955,820,000 | 168.2 | 168.38 | 167.98 | 168.33 | 1,521.617 | 255,805.26999 | 2,000 | 714.099 | 120,043.73892 |
1,729,955,880,000 | 168.34 | 168.49 | 168.27 | 168.31 | 4,401.425 | 741,049.2885 | 1,570 | 1,315.646 | 221,479.42574 |
1,729,955,940,000 | 168.32 | 168.6 | 168.27 | 168.58 | 8,847.948 | 1,489,911.68771 | 1,944 | 7,485.485 | 1,260,395.6143 |
1,729,956,000,000 | 168.58 | 169.11 | 168.58 | 169.07 | 5,372.912 | 907,768.83403 | 2,603 | 3,529.544 | 596,316.4609 |
1,729,956,060,000 | 169.08 | 169.27 | 168.96 | 169.13 | 3,563.362 | 602,608.1366 | 1,911 | 1,736.851 | 293,777.25834 |
1,729,956,120,000 | 169.13 | 169.16 | 168.88 | 168.93 | 1,843.299 | 311,580.30788 | 2,821 | 861.288 | 145,584.653 |
1,729,956,180,000 | 168.93 | 169.04 | 168.73 | 168.73 | 1,664.693 | 281,081.1724 | 1,005 | 182.818 | 30,876.66642 |
1,729,956,240,000 | 168.72 | 168.76 | 168.56 | 168.56 | 4,589.7 | 774,221.17749 | 1,711 | 1,174.84 | 198,159.81406 |
1,729,956,300,000 | 168.56 | 168.66 | 168.46 | 168.46 | 3,287.368 | 554,063.9821 | 1,543 | 725.263 | 122,246.77644 |
1,729,956,360,000 | 168.46 | 168.66 | 168.46 | 168.62 | 823.899 | 138,906.88312 | 1,050 | 540.169 | 91,065.5638 |
1,729,956,420,000 | 168.61 | 168.91 | 168.55 | 168.81 | 1,407.835 | 237,611.71477 | 1,759 | 633.284 | 106,865.65843 |
1,729,956,480,000 | 168.8 | 169.01 | 168.73 | 168.73 | 1,241.989 | 209,729.54232 | 1,398 | 645.174 | 108,953.28226 |
1,729,956,540,000 | 168.73 | 168.82 | 168.68 | 168.69 | 1,279.013 | 215,816.52478 | 647 | 534.873 | 90,261.02954 |
1,729,956,600,000 | 168.68 | 168.8 | 168.41 | 168.42 | 3,425.81 | 577,423.59668 | 2,236 | 1,152.66 | 194,324.51952 |
1,729,956,660,000 | 168.41 | 168.54 | 168.22 | 168.28 | 1,875.574 | 315,780.60131 | 1,313 | 625.021 | 105,234.81305 |
1,729,956,720,000 | 168.27 | 168.42 | 168.11 | 168.4 | 1,573.056 | 264,614.78247 | 1,437 | 881.967 | 148,352.8307 |
1,729,956,780,000 | 168.41 | 168.57 | 168.35 | 168.43 | 1,982.731 | 334,026.08205 | 1,004 | 1,082.169 | 182,299.24516 |
1,729,956,840,000 | 168.43 | 168.53 | 168.36 | 168.4 | 866.074 | 145,887.80911 | 1,497 | 392.833 | 66,166.14508 |
1,729,956,900,000 | 168.4 | 168.45 | 168.18 | 168.24 | 974.08 | 163,938.35241 | 1,188 | 382.925 | 64,440.66598 |
1,729,956,960,000 | 168.23 | 168.51 | 168.22 | 168.5 | 1,146.826 | 193,035.62798 | 1,353 | 557.341 | 93,830.52875 |
1,729,957,020,000 | 168.5 | 168.53 | 168.24 | 168.36 | 895.438 | 150,727.38766 | 1,214 | 384.858 | 64,784.55717 |
1,729,957,080,000 | 168.37 | 168.69 | 168.37 | 168.56 | 1,007.598 | 169,820.3613 | 1,671 | 738.322 | 124,439.0012 |
1,729,957,140,000 | 168.57 | 168.57 | 168.33 | 168.5 | 741.937 | 124,958.93314 | 1,120 | 219.854 | 37,024.3314 |
1,729,957,200,000 | 168.5 | 168.66 | 168.5 | 168.6 | 726.417 | 122,458.73367 | 993 | 455.415 | 76,766.46481 |
1,729,957,260,000 | 168.61 | 168.84 | 168.55 | 168.84 | 836.413 | 141,102.55191 | 1,346 | 617.361 | 104,159.08372 |
1,729,957,320,000 | 168.83 | 169.1 | 168.77 | 168.99 | 2,384.441 | 402,949.13757 | 2,066 | 1,298.241 | 219,361.99586 |
1,729,957,380,000 | 168.99 | 169.2 | 168.94 | 169.19 | 2,096.97 | 354,476.4893 | 1,313 | 1,563.584 | 264,316.37845 |