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
|
|---|---|---|---|---|---|---|---|---|---|
1,729,957,440,000 | 169.2 | 169.31 | 169.08 | 169.27 | 4,540.601 | 768,318.20929 | 1,210 | 3,503.666 | 592,871.87761 |
1,729,957,500,000 | 169.26 | 169.32 | 169.18 | 169.26 | 3,769.55 | 637,975.16896 | 1,335 | 3,076.719 | 520,712.88553 |
1,729,957,560,000 | 169.25 | 169.25 | 169.02 | 169.18 | 905.331 | 153,128.41066 | 871 | 181.432 | 30,681.21674 |
1,729,957,620,000 | 169.17 | 169.17 | 168.88 | 168.88 | 899.284 | 151,987.11497 | 1,097 | 346.037 | 58,472.29333 |
1,729,957,680,000 | 168.88 | 168.97 | 168.75 | 168.97 | 638.981 | 107,909.26866 | 898 | 438.27 | 74,022.17264 |
1,729,957,740,000 | 168.96 | 168.99 | 168.84 | 168.98 | 517.361 | 87,383.74478 | 742 | 270.571 | 45,699.64331 |
1,729,957,800,000 | 168.98 | 168.99 | 168.71 | 168.73 | 658.653 | 111,228.03048 | 980 | 230.857 | 38,991.66262 |
1,729,957,860,000 | 168.73 | 168.77 | 168.66 | 168.74 | 521.585 | 88,008.36845 | 757 | 351.986 | 59,392.50744 |
1,729,957,920,000 | 168.74 | 168.79 | 168.64 | 168.79 | 567.481 | 95,737.6379 | 659 | 380.637 | 64,216.13722 |
1,729,957,980,000 | 168.79 | 168.82 | 168.58 | 168.59 | 951.246 | 160,420.58104 | 669 | 238.447 | 40,211.24227 |
1,729,958,040,000 | 168.59 | 168.7 | 168.59 | 168.64 | 455.692 | 76,853.22108 | 657 | 325.388 | 54,877.36716 |
1,729,958,100,000 | 168.64 | 168.72 | 168.63 | 168.72 | 363.901 | 61,377.25377 | 799 | 281.226 | 47,433.2478 |
1,729,958,160,000 | 168.72 | 168.72 | 168.53 | 168.55 | 840.331 | 141,683.9865 | 782 | 200.245 | 33,755.88061 |
1,729,958,220,000 | 168.54 | 168.59 | 168.48 | 168.52 | 366.016 | 61,681.63267 | 501 | 149.033 | 25,116.55654 |
1,729,958,280,000 | 168.53 | 168.53 | 168.45 | 168.49 | 1,165.415 | 196,358.00468 | 579 | 282.828 | 47,650.99602 |
1,729,958,340,000 | 168.49 | 168.63 | 168.49 | 168.63 | 512.628 | 86,405.64594 | 607 | 309.671 | 52,200.53664 |
1,729,958,400,000 | 168.63 | 168.76 | 168.59 | 168.75 | 978.244 | 164,980.0353 | 1,062 | 454.758 | 76,706.47325 |
1,729,958,460,000 | 168.76 | 168.89 | 168.68 | 168.69 | 1,396.406 | 235,711.38262 | 1,130 | 808.011 | 136,384.13727 |
1,729,958,520,000 | 168.7 | 168.86 | 168.7 | 168.76 | 727.29 | 122,746.98701 | 874 | 532.305 | 89,839.34027 |
1,729,958,580,000 | 168.75 | 168.8 | 168.67 | 168.67 | 1,119.158 | 188,837.95583 | 915 | 590.455 | 99,625.47091 |
1,729,958,640,000 | 168.68 | 168.96 | 168.64 | 168.95 | 1,087.496 | 183,612.02952 | 1,321 | 696.585 | 117,610.07272 |
1,729,958,700,000 | 168.95 | 169.1 | 168.95 | 169.09 | 1,198.184 | 202,495.21558 | 833 | 817.254 | 138,119.27306 |
1,729,958,760,000 | 169.09 | 169.09 | 168.81 | 168.95 | 1,317.086 | 222,490.4882 | 1,313 | 758.631 | 128,141.1244 |
1,729,958,820,000 | 168.96 | 169.21 | 168.91 | 168.93 | 7,034.721 | 1,189,622.07586 | 1,366 | 5,600.231 | 947,146.36699 |
1,729,958,880,000 | 168.93 | 169.27 | 168.93 | 169.22 | 1,152.102 | 194,884.63562 | 938 | 521.598 | 88,222.23673 |
1,729,958,940,000 | 169.22 | 169.22 | 168.83 | 168.86 | 2,116.029 | 357,510.10447 | 1,615 | 314.027 | 53,072.72391 |
1,729,959,000,000 | 168.86 | 169.02 | 168.85 | 168.93 | 913.502 | 154,319.17509 | 1,236 | 393.481 | 66,468.18006 |
1,729,959,060,000 | 168.94 | 168.98 | 168.81 | 168.93 | 1,656.357 | 279,752.06544 | 1,427 | 928.232 | 156,777.50862 |
1,729,959,120,000 | 168.93 | 169 | 168.91 | 168.99 | 467.08 | 78,916.4406 | 379 | 392.509 | 66,316.90471 |
1,729,959,180,000 | 168.98 | 169.04 | 168.68 | 168.74 | 1,817.674 | 306,818.05645 | 881 | 342.715 | 57,875.90775 |
1,729,959,240,000 | 168.75 | 168.87 | 168.74 | 168.79 | 732.993 | 123,726.0798 | 575 | 434.991 | 73,420.52479 |
1,729,959,300,000 | 168.8 | 168.85 | 168.71 | 168.71 | 2,103.837 | 355,112.85407 | 1,095 | 552.109 | 93,190.06363 |
1,729,959,360,000 | 168.7 | 168.7 | 168.36 | 168.39 | 1,239.699 | 208,879.8878 | 1,032 | 596.442 | 100,490.58308 |
1,729,959,420,000 | 168.39 | 168.58 | 168.39 | 168.54 | 1,766.663 | 297,692.87628 | 1,275 | 667.362 | 112,446.07366 |
1,729,959,480,000 | 168.53 | 168.53 | 168.42 | 168.51 | 794.474 | 133,853.68782 | 766 | 486.021 | 81,886.96287 |
1,729,959,540,000 | 168.51 | 168.71 | 168.5 | 168.69 | 571.041 | 96,289.21978 | 828 | 379.038 | 63,905.42653 |
1,729,959,600,000 | 168.69 | 168.94 | 168.68 | 168.88 | 1,667.269 | 281,466.49738 | 1,163 | 1,467.802 | 247,786.19081 |
1,729,959,660,000 | 168.87 | 169.1 | 168.87 | 169.1 | 2,121.024 | 358,499.70776 | 955 | 1,340.967 | 226,649.20538 |
1,729,959,720,000 | 169.09 | 169.11 | 168.84 | 168.96 | 846.117 | 142,958.20878 | 1,294 | 414.341 | 70,011.70137 |
1,729,959,780,000 | 168.96 | 169.06 | 168.95 | 168.96 | 677.827 | 114,550.85447 | 717 | 334.781 | 56,576.02583 |
1,729,959,840,000 | 168.96 | 169.08 | 168.93 | 169.03 | 982.11 | 165,976.49199 | 889 | 714.277 | 120,708.08114 |
1,729,959,900,000 | 169.04 | 169.28 | 169.04 | 169.27 | 1,649.484 | 279,077.35491 | 1,040 | 1,332.148 | 225,385.34114 |
1,729,959,960,000 | 169.27 | 169.44 | 169.25 | 169.41 | 2,918.17 | 494,193.19492 | 1,267 | 2,158.374 | 365,510.43822 |
1,729,960,020,000 | 169.42 | 169.77 | 169.41 | 169.63 | 5,254.537 | 891,288.59874 | 2,619 | 3,522.491 | 597,480.27375 |
1,729,960,080,000 | 169.64 | 169.72 | 169.55 | 169.64 | 991.687 | 168,229.5277 | 1,076 | 308.86 | 52,391.61539 |
1,729,960,140,000 | 169.63 | 169.69 | 169.54 | 169.56 | 1,000.708 | 169,723.52953 | 731 | 341.902 | 57,986.06662 |
1,729,960,200,000 | 169.56 | 169.67 | 169.4 | 169.5 | 1,879.223 | 318,571.16356 | 1,560 | 1,207.449 | 204,691.78425 |
1,729,960,260,000 | 169.5 | 169.62 | 169.43 | 169.5 | 3,503.506 | 593,846.34578 | 1,342 | 2,865.105 | 485,623.57271 |
1,729,960,320,000 | 169.5 | 169.57 | 169.38 | 169.45 | 1,749.924 | 296,566.01719 | 997 | 975.334 | 165,301.16301 |
1,729,960,380,000 | 169.45 | 169.49 | 169.37 | 169.39 | 1,560.085 | 264,297.57803 | 917 | 689.727 | 116,850.43728 |
1,729,960,440,000 | 169.39 | 169.39 | 169.24 | 169.3 | 822.116 | 139,185.57697 | 810 | 389.846 | 65,999.21068 |
1,729,960,500,000 | 169.29 | 169.3 | 169.17 | 169.25 | 796.597 | 134,813.11971 | 892 | 382.923 | 64,811.97545 |
1,729,960,560,000 | 169.25 | 169.25 | 169.05 | 169.16 | 816.474 | 138,092.77668 | 868 | 404.565 | 68,423.19432 |
1,729,960,620,000 | 169.16 | 169.26 | 169.15 | 169.19 | 532.064 | 90,029.52026 | 794 | 228.778 | 38,711.13106 |
1,729,960,680,000 | 169.18 | 169.2 | 169.01 | 169.03 | 671.85 | 113,619.77796 | 826 | 323.564 | 54,720.96915 |
1,729,960,740,000 | 169.04 | 169.11 | 168.97 | 169 | 1,331.059 | 225,003.98668 | 1,069 | 654.303 | 110,599.72158 |
1,729,960,800,000 | 168.99 | 169.18 | 168.95 | 169.13 | 750.983 | 126,965.29329 | 1,240 | 561.608 | 94,946.59795 |
1,729,960,860,000 | 169.13 | 169.18 | 169.05 | 169.15 | 807.894 | 136,632.17352 | 426 | 593.705 | 100,405.54745 |
1,729,960,920,000 | 169.15 | 169.19 | 169.11 | 169.12 | 193.202 | 32,680.95773 | 249 | 131.153 | 22,186.15415 |
1,729,960,980,000 | 169.11 | 169.15 | 169.04 | 169.13 | 657.549 | 111,199.3361 | 489 | 427.992 | 72,379.06433 |
1,729,961,040,000 | 169.14 | 169.16 | 169.03 | 169.07 | 1,040.722 | 175,995.6548 | 928 | 599.194 | 101,328.99629 |
1,729,961,100,000 | 169.07 | 169.11 | 169.03 | 169.07 | 513.136 | 86,759.97888 | 340 | 347.622 | 58,775.3264 |
1,729,961,160,000 | 169.06 | 169.43 | 169.06 | 169.4 | 1,779.145 | 301,104.15514 | 993 | 1,625.442 | 275,079.98804 |
1,729,961,220,000 | 169.4 | 169.4 | 169.26 | 169.35 | 1,110.162 | 187,958.47681 | 854 | 498.41 | 84,384.91002 |
1,729,961,280,000 | 169.36 | 169.59 | 169.36 | 169.59 | 2,143.971 | 363,399.57851 | 1,003 | 1,727.194 | 292,753.72183 |
1,729,961,340,000 | 169.58 | 169.58 | 169.42 | 169.49 | 3,068.391 | 520,124.68544 | 799 | 2,677.013 | 453,776.14901 |
1,729,961,400,000 | 169.5 | 169.54 | 169.49 | 169.53 | 648.047 | 109,857.75941 | 535 | 249.165 | 42,237.54969 |
1,729,961,460,000 | 169.53 | 169.59 | 169.19 | 169.19 | 1,445.223 | 244,814.95579 | 1,608 | 801.637 | 135,808.65451 |
1,729,961,520,000 | 169.19 | 169.23 | 169.13 | 169.15 | 1,041.737 | 176,242.00227 | 1,611 | 463.585 | 78,429.58691 |
1,729,961,580,000 | 169.15 | 169.3 | 169.11 | 169.2 | 586.2 | 99,176.98563 | 1,423 | 342.014 | 57,867.012 |
1,729,961,640,000 | 169.19 | 169.24 | 169.13 | 169.24 | 1,214.382 | 205,441.15897 | 598 | 266.724 | 45,126.06325 |
1,729,961,700,000 | 169.24 | 169.31 | 169.15 | 169.16 | 670.613 | 113,492.05341 | 584 | 290.013 | 49,084.49548 |
1,729,961,760,000 | 169.16 | 169.23 | 169.04 | 169.15 | 506.606 | 85,688.74953 | 1,013 | 245.142 | 41,462.83376 |
1,729,961,820,000 | 169.16 | 169.24 | 169.1 | 169.23 | 445.047 | 75,288.50104 | 504 | 194.804 | 32,954.03616 |
1,729,961,880,000 | 169.23 | 169.23 | 169.1 | 169.21 | 595.336 | 100,702.40476 | 746 | 340.52 | 57,597.9916 |
1,729,961,940,000 | 169.21 | 169.24 | 169.18 | 169.23 | 808.686 | 136,851.11094 | 313 | 221.044 | 37,406.10984 |
1,729,962,000,000 | 169.24 | 169.46 | 169.21 | 169.44 | 1,191.188 | 201,761.06643 | 867 | 791.704 | 134,088.33403 |
1,729,962,060,000 | 169.44 | 169.49 | 169.26 | 169.26 | 690.64 | 116,989.25409 | 945 | 321.258 | 54,415.55082 |
1,729,962,120,000 | 169.26 | 169.48 | 169.19 | 169.27 | 2,217.269 | 375,388.67446 | 1,288 | 1,145.215 | 193,894.3226 |
1,729,962,180,000 | 169.27 | 169.33 | 169.13 | 169.2 | 1,010.46 | 170,987.72295 | 1,188 | 561.284 | 94,973.58794 |
1,729,962,240,000 | 169.2 | 169.26 | 169.13 | 169.16 | 785.153 | 132,864.26007 | 577 | 603.951 | 102,200.30505 |
1,729,962,300,000 | 169.15 | 169.16 | 168.98 | 169.01 | 1,510.343 | 255,332.0336 | 1,159 | 861.663 | 145,674.76655 |
1,729,962,360,000 | 169.01 | 169.02 | 168.88 | 168.99 | 1,395.558 | 235,802.57179 | 1,042 | 905.978 | 153,091.10667 |
1,729,962,420,000 | 168.98 | 169.16 | 168.9 | 169.14 | 948.983 | 160,380.45113 | 1,187 | 713.861 | 120,647.5195 |
1,729,962,480,000 | 169.13 | 169.25 | 169.11 | 169.14 | 717.206 | 121,340.2746 | 688 | 339.586 | 57,453.4379 |
1,729,962,540,000 | 169.14 | 169.26 | 169.07 | 169.1 | 735.9 | 124,486.62129 | 789 | 312.238 | 52,819.92114 |
1,729,962,600,000 | 169.1 | 169.13 | 169.02 | 169.12 | 381.651 | 64,528.21102 | 503 | 186.151 | 31,471.34073 |
1,729,962,660,000 | 169.12 | 169.28 | 169.1 | 169.28 | 424.846 | 71,870.40166 | 566 | 246.549 | 41,712.42306 |
1,729,962,720,000 | 169.28 | 169.31 | 169.05 | 169.05 | 533.568 | 90,294.65947 | 691 | 251.567 | 42,575.09805 |
1,729,962,780,000 | 169.04 | 169.08 | 169 | 169 | 538.716 | 91,059.59124 | 229 | 220.575 | 37,286.21225 |
1,729,962,840,000 | 169 | 169.05 | 168.95 | 168.96 | 463.248 | 78,287.38434 | 313 | 171.476 | 28,979.24382 |
1,729,962,900,000 | 168.96 | 169.14 | 168.96 | 169.14 | 387.596 | 65,532.42398 | 772 | 246.89 | 41,741.10541 |
1,729,962,960,000 | 169.15 | 169.23 | 169.11 | 169.11 | 912.006 | 154,277.48066 | 431 | 422.049 | 71,397.67304 |
1,729,963,020,000 | 169.11 | 169.18 | 169.01 | 169.02 | 565.116 | 95,556.53673 | 674 | 186.898 | 31,602.06671 |
1,729,963,080,000 | 169.02 | 169.17 | 169 | 169.17 | 575.087 | 97,219.2894 | 863 | 316.163 | 53,450.59183 |
1,729,963,140,000 | 169.16 | 169.3 | 169.16 | 169.28 | 301.061 | 50,951.6902 | 351 | 199.945 | 33,840.11861 |
1,729,963,200,000 | 169.29 | 169.3 | 169.13 | 169.13 | 614.672 | 104,028.55991 | 726 | 209.138 | 35,389.93227 |
1,729,963,260,000 | 169.14 | 169.14 | 169.03 | 169.11 | 569.536 | 96,295.36777 | 715 | 361.487 | 61,118.35934 |
1,729,963,320,000 | 169.12 | 169.12 | 169.04 | 169.07 | 523.812 | 88,556.67068 | 456 | 278.455 | 47,075.19422 |
1,729,963,380,000 | 169.07 | 169.22 | 169.07 | 169.2 | 337.269 | 57,047.29352 | 372 | 251.689 | 42,568.84706 |