timestamp
stringlengths 19
19
| open
float64 2.83k
109k
| high
float64 2.83k
110k
| low
float64 2.82k
109k
| close
float64 2.82k
109k
| volume
float64 0
5.88k
| close_time
int64 1,503B
1,738B
| quote_av
float64 0
260M
| trades
int64 0
150k
| tb_base_av
float64 0
3.54k
| tb_quote_av
float64 0
100M
| ignore
float64 0
0
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-17 04:00:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 1.775183 | 1,502,942,459,999 | 7,564.906851 | 3 | 0.075183 | 320.390851 | 0 |
2017-08-17 04:01:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,519,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:02:00 | 4,280.56 | 4,280.56 | 4,280.56 | 4,280.56 | 0.261074 | 1,502,942,579,999 | 1,117.542921 | 2 | 0.261074 | 1,117.542921 | 0 |
2017-08-17 04:03:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0.012008 | 1,502,942,639,999 | 51.171852 | 3 | 0.012008 | 51.171852 | 0 |
2017-08-17 04:04:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0.140796 | 1,502,942,699,999 | 599.999338 | 1 | 0.140796 | 599.999338 | 0 |
2017-08-17 04:05:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,759,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:06:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,819,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:07:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,879,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:08:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,939,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:09:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,942,999,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:10:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,059,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:11:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,119,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:12:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,179,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:13:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,239,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:14:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,299,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:15:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,359,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:16:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0 | 1,502,943,419,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:17:00 | 4,261.48 | 4,264.88 | 4,261.48 | 4,264.88 | 0.075455 | 1,502,943,479,999 | 321.603336 | 2 | 0.075455 | 321.603336 | 0 |
2017-08-17 04:18:00 | 4,264.88 | 4,264.88 | 4,264.88 | 4,264.88 | 0 | 1,502,943,539,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:19:00 | 4,261.48 | 4,261.48 | 4,261.48 | 4,261.48 | 0.409211 | 1,502,943,599,999 | 1,743.844492 | 7 | 0.01 | 42.6148 | 0 |
2017-08-17 04:20:00 | 4,264.88 | 4,264.88 | 4,264.88 | 4,264.88 | 1.483014 | 1,502,943,659,999 | 6,324.876748 | 6 | 1.483014 | 6,324.876748 | 0 |
2017-08-17 04:21:00 | 4,264.88 | 4,266.29 | 4,264.88 | 4,266.29 | 0.845556 | 1,502,943,719,999 | 3,606.284376 | 5 | 0.063477 | 270.81129 | 0 |
2017-08-17 04:22:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0 | 1,502,943,779,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:23:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0 | 1,502,943,839,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:24:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0 | 1,502,943,899,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:25:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0.467435 | 1,502,943,959,999 | 1,994.213266 | 6 | 0.226523 | 966.41281 | 0 |
2017-08-17 04:26:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0 | 1,502,944,019,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:27:00 | 4,266.29 | 4,266.29 | 4,266.29 | 4,266.29 | 0.405513 | 1,502,944,079,999 | 1,730.036057 | 3 | 0.405513 | 1,730.036057 | 0 |
2017-08-17 04:28:00 | 4,266.29 | 4,266.29 | 4,261.32 | 4,266.29 | 2.963132 | 1,502,944,139,999 | 12,632.733815 | 8 | 1.183131 | 5,047.579954 | 0 |
2017-08-17 04:29:00 | 4,270.41 | 4,270.41 | 4,261.45 | 4,261.45 | 2.470549 | 1,502,944,199,999 | 10,537.540955 | 3 | 0 | 0 | 0 |
2017-08-17 04:30:00 | 4,280 | 4,280.56 | 4,274.67 | 4,280 | 1.696723 | 1,502,944,259,999 | 7,257.322192 | 9 | 1.696723 | 7,257.322192 | 0 |
2017-08-17 04:31:00 | 4,274.67 | 4,274.67 | 4,274.67 | 4,274.67 | 0.459109 | 1,502,944,319,999 | 1,962.539469 | 1 | 0.459109 | 1,962.539469 | 0 |
2017-08-17 04:32:00 | 4,274.67 | 4,274.67 | 4,274.67 | 4,274.67 | 0.702048 | 1,502,944,379,999 | 3,001.023524 | 5 | 0.702048 | 3,001.023524 | 0 |
2017-08-17 04:33:00 | 4,267.99 | 4,267.99 | 4,267.99 | 4,267.99 | 4.127747 | 1,502,944,439,999 | 17,617.182919 | 1 | 4.127747 | 17,617.182919 | 0 |
2017-08-17 04:34:00 | 4,296.63 | 4,296.63 | 4,296.63 | 4,296.63 | 0.952506 | 1,502,944,499,999 | 4,092.565855 | 7 | 0.888064 | 3,815.682424 | 0 |
2017-08-17 04:35:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 1.038218 | 1,502,944,559,999 | 4,464.731923 | 4 | 1.038218 | 4,464.731923 | 0 |
2017-08-17 04:36:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 0 | 1,502,944,619,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:37:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 0.64729 | 1,502,944,679,999 | 2,783.59297 | 2 | 0.64729 | 2,783.59297 | 0 |
2017-08-17 04:38:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 0.630048 | 1,502,944,739,999 | 2,709.445818 | 2 | 0.630048 | 2,709.445818 | 0 |
2017-08-17 04:39:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 3.31104 | 1,502,944,799,999 | 14,238.730195 | 6 | 3.31104 | 14,238.730195 | 0 |
2017-08-17 04:40:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 1.728714 | 1,502,944,859,999 | 7,434.127111 | 4 | 1.728714 | 7,434.127111 | 0 |
2017-08-17 04:41:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 0.945344 | 1,502,944,919,999 | 4,065.338431 | 3 | 0 | 0 | 0 |
2017-08-17 04:42:00 | 4,300.38 | 4,300.38 | 4,300.38 | 4,300.38 | 0.624984 | 1,502,944,979,999 | 2,687.668694 | 5 | 0.624984 | 2,687.668694 | 0 |
2017-08-17 04:43:00 | 4,300.38 | 4,310.07 | 4,300.38 | 4,310.07 | 0.979833 | 1,502,945,039,999 | 4,218.376988 | 6 | 0.487384 | 2,100.659157 | 0 |
2017-08-17 04:44:00 | 4,301.03 | 4,310.07 | 4,301.03 | 4,310.07 | 4.079948 | 1,502,945,099,999 | 17,548.27148 | 3 | 4.079948 | 17,548.27148 | 0 |
2017-08-17 04:45:00 | 4,310.07 | 4,310.07 | 4,310.07 | 4,310.07 | 0.129749 | 1,502,945,159,999 | 559.227272 | 2 | 0.129749 | 559.227272 | 0 |
2017-08-17 04:46:00 | 4,310.07 | 4,310.07 | 4,310.07 | 4,310.07 | 0.698374 | 1,502,945,219,999 | 3,010.040826 | 3 | 0.698374 | 3,010.040826 | 0 |
2017-08-17 04:47:00 | 4,310.07 | 4,310.07 | 4,310.07 | 4,310.07 | 0.292919 | 1,502,945,279,999 | 1,262.501394 | 3 | 0.292919 | 1,262.501394 | 0 |
2017-08-17 04:48:00 | 4,310.07 | 4,310.07 | 4,310.07 | 4,310.07 | 0.235205 | 1,502,945,339,999 | 1,013.750014 | 3 | 0.235205 | 1,013.750014 | 0 |
2017-08-17 04:49:00 | 4,310.07 | 4,310.07 | 4,292.01 | 4,292.01 | 1.091853 | 1,502,945,399,999 | 4,687.90286 | 3 | 0.091853 | 395.89286 | 0 |
2017-08-17 04:50:00 | 4,292.01 | 4,310.07 | 4,292.01 | 4,310.07 | 1.24766 | 1,502,945,459,999 | 5,360.310875 | 7 | 0.481725 | 2,071.71941 | 0 |
2017-08-17 04:51:00 | 4,301.39 | 4,313.62 | 4,301.39 | 4,313.62 | 0.611023 | 1,502,945,519,999 | 2,630.559973 | 2 | 0.189023 | 815.373393 | 0 |
2017-08-17 04:52:00 | 4,313.61 | 4,313.62 | 4,313.6 | 4,313.6 | 2.011601 | 1,502,945,579,999 | 8,677.252306 | 4 | 2.011601 | 8,677.252306 | 0 |
2017-08-17 04:53:00 | 4,313.61 | 4,313.61 | 4,313.6 | 4,313.6 | 0.563374 | 1,502,945,639,999 | 2,430.173807 | 3 | 0.191304 | 825.208934 | 0 |
2017-08-17 04:54:00 | 4,313.6 | 4,313.6 | 4,313.6 | 4,313.6 | 0.325225 | 1,502,945,699,999 | 1,402.89056 | 5 | 0.325225 | 1,402.89056 | 0 |
2017-08-17 04:55:00 | 4,302.48 | 4,313.6 | 4,291.37 | 4,291.37 | 4.635124 | 1,502,945,759,999 | 19,944.725144 | 7 | 4.483624 | 19,294.582589 | 0 |
2017-08-17 04:56:00 | 4,313.6 | 4,313.6 | 4,313.6 | 4,313.6 | 0.213562 | 1,502,945,819,999 | 921.221043 | 3 | 0 | 0 | 0 |
2017-08-17 04:57:00 | 4,313.62 | 4,313.62 | 4,308.83 | 4,308.83 | 1.332596 | 1,502,945,879,999 | 5,745.819792 | 12 | 1.112144 | 4,795.929601 | 0 |
2017-08-17 04:58:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0 | 1,502,945,939,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 04:59:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0.560266 | 1,502,945,999,999 | 2,414.090949 | 7 | 0.560266 | 2,414.090949 | 0 |
2017-08-17 05:00:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0 | 1,502,946,059,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:01:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0.136105 | 1,502,946,119,999 | 586.453307 | 3 | 0.136105 | 586.453307 | 0 |
2017-08-17 05:02:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0 | 1,502,946,179,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:03:00 | 4,308.83 | 4,308.83 | 4,308.83 | 4,308.83 | 0.21717 | 1,502,946,239,999 | 935.748611 | 7 | 0.21717 | 935.748611 | 0 |
2017-08-17 05:04:00 | 4,308.83 | 4,308.83 | 4,304.31 | 4,304.31 | 0.12958 | 1,502,946,299,999 | 557.854551 | 3 | 0.02258 | 97.293381 | 0 |
2017-08-17 05:05:00 | 4,308.83 | 4,328.69 | 4,308.83 | 4,328.69 | 3.256981 | 1,502,946,359,999 | 14,036.642644 | 7 | 1.839463 | 7,928.79856 | 0 |
2017-08-17 05:06:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0.512132 | 1,502,946,419,999 | 2,216.860667 | 6 | 0.512132 | 2,216.860667 | 0 |
2017-08-17 05:07:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0.342269 | 1,502,946,479,999 | 1,481.576398 | 5 | 0.342269 | 1,481.576398 | 0 |
2017-08-17 05:08:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0.152537 | 1,502,946,539,999 | 660.285387 | 2 | 0.152537 | 660.285387 | 0 |
2017-08-17 05:09:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0.010853 | 1,502,946,599,999 | 46.979273 | 1 | 0.010853 | 46.979273 | 0 |
2017-08-17 05:10:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0.155944 | 1,502,946,659,999 | 675.033233 | 6 | 0.155944 | 675.033233 | 0 |
2017-08-17 05:11:00 | 4,328.69 | 4,328.69 | 4,328.69 | 4,328.69 | 0 | 1,502,946,719,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:12:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.064332 | 1,502,946,779,999 | 277.91424 | 2 | 0.064332 | 277.91424 | 0 |
2017-08-17 05:13:00 | 4,320 | 4,320 | 4,304.31 | 4,304.31 | 0.12325 | 1,502,946,839,999 | 531.1848 | 2 | 0.04325 | 186.84 | 0 |
2017-08-17 05:14:00 | 4,304.31 | 4,304.31 | 4,304.31 | 4,304.31 | 0 | 1,502,946,899,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:15:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.63019 | 1,502,946,959,999 | 2,722.4208 | 2 | 0.63019 | 2,722.4208 | 0 |
2017-08-17 05:16:00 | 4,312.14 | 4,319.99 | 4,312.14 | 4,319.99 | 4.193217 | 1,502,947,019,999 | 18,082.485831 | 5 | 4.145657 | 17,877.027107 | 0 |
2017-08-17 05:17:00 | 4,319.99 | 4,319.99 | 4,319.99 | 4,319.99 | 0 | 1,502,947,079,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:18:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.083587 | 1,502,947,139,999 | 361.09584 | 1 | 0.083587 | 361.09584 | 0 |
2017-08-17 05:19:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.544539 | 1,502,947,199,999 | 2,352.40848 | 3 | 0.544539 | 2,352.40848 | 0 |
2017-08-17 05:20:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.956569 | 1,502,947,259,999 | 4,132.37808 | 3 | 0.956569 | 4,132.37808 | 0 |
2017-08-17 05:21:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0 | 1,502,947,319,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:22:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.241428 | 1,502,947,379,999 | 1,042.96896 | 4 | 0.241428 | 1,042.96896 | 0 |
2017-08-17 05:23:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.062136 | 1,502,947,439,999 | 268.42752 | 2 | 0.062136 | 268.42752 | 0 |
2017-08-17 05:24:00 | 4,320 | 4,320 | 4,320 | 4,320 | 2.18634 | 1,502,947,499,999 | 9,444.9888 | 2 | 2.18634 | 9,444.9888 | 0 |
2017-08-17 05:25:00 | 4,319.22 | 4,319.22 | 4,319.22 | 4,319.22 | 4.112028 | 1,502,947,559,999 | 17,760.753578 | 1 | 4.112028 | 17,760.753578 | 0 |
2017-08-17 05:26:00 | 4,320 | 4,320 | 4,320 | 4,320 | 2.081048 | 1,502,947,619,999 | 8,990.12736 | 2 | 2.081048 | 8,990.12736 | 0 |
2017-08-17 05:27:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.06254 | 1,502,947,679,999 | 270.1728 | 1 | 0.06254 | 270.1728 | 0 |
2017-08-17 05:28:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0 | 1,502,947,739,999 | 0 | 0 | 0 | 0 | 0 |
2017-08-17 05:29:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.793873 | 1,502,947,799,999 | 3,429.53136 | 3 | 0.793873 | 3,429.53136 | 0 |
2017-08-17 05:30:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.179009 | 1,502,947,859,999 | 773.31888 | 3 | 0.179009 | 773.31888 | 0 |
2017-08-17 05:31:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.590538 | 1,502,947,919,999 | 2,551.12416 | 4 | 0.590538 | 2,551.12416 | 0 |
2017-08-17 05:32:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.048053 | 1,502,947,979,999 | 207.58896 | 1 | 0.048053 | 207.58896 | 0 |
2017-08-17 05:33:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.030719 | 1,502,948,039,999 | 132.70608 | 1 | 0.030719 | 132.70608 | 0 |
2017-08-17 05:34:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.179059 | 1,502,948,099,999 | 773.53488 | 2 | 0.179059 | 773.53488 | 0 |
2017-08-17 05:35:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.501599 | 1,502,948,159,999 | 2,166.90768 | 5 | 0.501599 | 2,166.90768 | 0 |
2017-08-17 05:36:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.019386 | 1,502,948,219,999 | 83.74752 | 1 | 0.019386 | 83.74752 | 0 |
2017-08-17 05:37:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.373933 | 1,502,948,279,999 | 1,615.39056 | 6 | 0.373933 | 1,615.39056 | 0 |
2017-08-17 05:38:00 | 4,320 | 4,320 | 4,320 | 4,320 | 0.09839 | 1,502,948,339,999 | 425.0448 | 1 | 0.09839 | 425.0448 | 0 |
2017-08-17 05:39:00 | 4,291.37 | 4,291.37 | 4,291.37 | 4,291.37 | 0.134767 | 1,502,948,399,999 | 578.335061 | 1 | 0 | 0 | 0 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
- Downloads last month
- 25