Datasets:

locngoduc
/

btc_1m_data

open_time int64 1,704B 1,767,226B	open float64 38.6k 126k	high float64 38.6k 126k	low float64 38.6k 126k	close float64 38.6k 126k	volume float64 0.07 2.77k	close_time int64 1,704B 1,767,226B	quote_asset_volume float64 5.07k 260M	number_of_trades int64 41 213k	taker_buy_base float64 0.01 1.6k	taker_buy_quote float64 1.19k 148M
1,704,067,200,000	42,283.58	42,298.62	42,261.02	42,298.61	35.92724	1,704,067,259,999	1,519,031.694519	1,327	23.18766	980,394.710346
1,704,067,260,000	42,298.62	42,320	42,298.61	42,320	21.16779	1,704,067,319,999	895,580.861046	1,348	13.47483	570,080.794218
1,704,067,320,000	42,319.99	42,331.54	42,319.99	42,325.5	21.60391	1,704,067,379,999	914,371.138186	1,019	11.21801	474,798.587411
1,704,067,380,000	42,325.5	42,368	42,325.49	42,367.99	30.5073	1,704,067,439,999	1,291,996.946516	1,241	24.04878	1,018,449.084939
1,704,067,440,000	42,368	42,397.23	42,367.99	42,397.23	46.05107	1,704,067,499,999	1,951,945.192303	1,415	34.12804	1,446,539.293896
1,704,067,500,000	42,397.22	42,409.2	42,385.26	42,409.2	32.26766	1,704,067,559,999	1,368,040.009889	1,255	20.99093	889,944.494398
1,704,067,560,000	42,409.19	42,431.09	42,405.89	42,423.95	28.13597	1,704,067,619,999	1,193,371.997526	1,410	15.57884	660,747.715297
1,704,067,620,000	42,423.94	42,432.74	42,414.45	42,414.45	26.49738	1,704,067,679,999	1,124,162.907102	993	6.62244	280,969.22188
1,704,067,680,000	42,414.45	42,420.07	42,406	42,420.07	28.00823	1,704,067,739,999	1,187,955.617745	686	18.05296	765,729.34727
1,704,067,740,000	42,420.06	42,420.07	42,403.99	42,409.96	26.40178	1,704,067,799,999	1,119,844.170506	790	8.20639	348,060.83254
1,704,067,800,000	42,409.97	42,440.06	42,409.96	42,440.05	22.61788	1,704,067,859,999	959,681.107105	736	19.13842	812,061.744132
1,704,067,860,000	42,440.06	42,480.68	42,440.05	42,479.32	31.81488	1,704,067,919,999	1,350,940.181897	1,688	21.44103	910,359.504094
1,704,067,920,000	42,479.31	42,479.32	42,462.22	42,462.24	25.25342	1,704,067,979,999	1,072,439.16463	901	5.84846	248,349.629232
1,704,067,980,000	42,462.24	42,480.16	42,460	42,480.15	21.40862	1,704,068,039,999	909,149.546235	762	13.69327	581,524.57215
1,704,068,040,000	42,480.16	42,488.09	42,465.78	42,488	34.04769	1,704,068,099,999	1,446,175.967324	1,080	13.13848	558,042.295421
1,704,068,100,000	42,488	42,516.46	42,482.47	42,510	33.40445	1,704,068,159,999	1,419,584.346281	1,709	22.96846	976,041.471079
1,704,068,160,000	42,510.01	42,554.57	42,510	42,541.27	61.90631	1,704,068,219,999	2,633,518.772339	2,049	38.7433	1,648,048.774557
1,704,068,220,000	42,541.27	42,541.27	42,503.36	42,503.36	27.71049	1,704,068,279,999	1,178,139.07657	833	5.71349	242,887.445296
1,704,068,280,000	42,503.36	42,503.37	42,467.28	42,474.03	25.78878	1,704,068,339,999	1,095,530.146538	953	10.09214	428,673.180766
1,704,068,340,000	42,474.03	42,476.5	42,458.58	42,458.85	14.51538	1,704,068,399,999	616,457.634456	609	5.29852	225,037.663548
1,704,068,400,000	42,458.85	42,465.48	42,458.28	42,459.31	19.02752	1,704,068,459,999	807,945.639294	505	10.04046	426,347.060276
1,704,068,460,000	42,459.31	42,459.31	42,445.84	42,446	40.51182	1,704,068,519,999	1,719,881.622753	777	10.77528	457,436.616684
1,704,068,520,000	42,446.01	42,461.1	42,446	42,461.09	32.82982	1,704,068,579,999	1,393,630.355612	672	15.60496	662,454.886275
1,704,068,580,000	42,461.1	42,473.15	42,461.09	42,468.18	12.69272	1,704,068,639,999	539,051.965842	498	6.54559	277,983.886499
1,704,068,640,000	42,468.17	42,491.1	42,468.17	42,473.93	12.20924	1,704,068,699,999	518,626.467033	642	6.09649	258,960.730569
1,704,068,700,000	42,473.93	42,500	42,462.03	42,499.99	23.92025	1,704,068,759,999	1,015,908.839317	727	16.88711	717,190.908308
1,704,068,760,000	42,500	42,500	42,463.62	42,463.63	20.32232	1,704,068,819,999	863,254.47317	775	6.55732	278,511.487082
1,704,068,820,000	42,463.63	42,470.01	42,426	42,436	32.69329	1,704,068,879,999	1,387,635.980893	1,330	10.54423	447,496.168265
1,704,068,880,000	42,436.01	42,436.01	42,415.74	42,420.41	8.77715	1,704,068,939,999	372,366.458013	588	3.32816	141,193.567434
1,704,068,940,000	42,420.41	42,420.45	42,412.02	42,419.73	25.93935	1,704,068,999,999	1,100,332.277292	665	6.32515	268,301.945306
1,704,069,000,000	42,419.73	42,419.73	42,391.34	42,391.51	18.10354	1,704,069,059,999	767,713.700815	1,138	4.27019	181,073.142971
1,704,069,060,000	42,391.51	42,391.51	42,377.64	42,381.99	12.99361	1,704,069,119,999	550,679.078181	804	4.82118	204,326.939009
1,704,069,120,000	42,382	42,399.99	42,373.11	42,373.11	13.11311	1,704,069,179,999	555,887.280311	978	5.6753	240,588.624678
1,704,069,180,000	42,373.12	42,376	42,367.44	42,373.82	23.24238	1,704,069,239,999	984,805.312063	828	9.79357	414,956.12405
1,704,069,240,000	42,373.81	42,373.82	42,354.19	42,362.93	10.40672	1,704,069,299,999	440,852.416378	804	4.89994	207,553.547257
1,704,069,300,000	42,362.93	42,362.94	42,355.36	42,359.68	12.28515	1,704,069,359,999	520,371.68625	552	7.15842	303,209.221554
1,704,069,360,000	42,359.69	42,379.8	42,357.57	42,379.8	45.75418	1,704,069,419,999	1,938,514.236761	816	32.64517	1,383,074.606537
1,704,069,420,000	42,379.8	42,424.21	42,379.79	42,416.27	60.49779	1,704,069,479,999	2,565,038.955024	899	55.68424	2,360,941.280512
1,704,069,480,000	42,416.26	42,419.73	42,408.41	42,408.42	13.82183	1,704,069,539,999	586,253.749511	539	3.5864	152,120.64372
1,704,069,540,000	42,408.42	42,447.82	42,408.41	42,447.82	16.82967	1,704,069,599,999	714,054.749216	736	15.60829	662,226.884071
1,704,069,600,000	42,447.82	42,447.82	42,439.08	42,445.03	17.29636	1,704,069,659,999	734,093.918728	528	4.16824	176,907.95576
1,704,069,660,000	42,445.04	42,445.04	42,422.64	42,423.8	14.3659	1,704,069,719,999	609,602.015456	493	7.26007	308,058.963727
1,704,069,720,000	42,423.8	42,424.68	42,419.34	42,424.68	8.01692	1,704,069,779,999	340,104.267349	374	2.25323	95,587.696062
1,704,069,780,000	42,424.67	42,431.86	42,419.34	42,419.35	12.37079	1,704,069,839,999	524,836.71519	598	4.22145	179,097.296154
1,704,069,840,000	42,419.34	42,443.9	42,396.5	42,441.32	40.80849	1,704,069,899,999	1,731,282.712435	872	29.95458	1,270,920.889354
1,704,069,900,000	42,441.32	42,462.01	42,441.31	42,462.01	20.20222	1,704,069,959,999	857,649.736294	664	16.48027	699,643.905486
1,704,069,960,000	42,462	42,465.52	42,462	42,465.52	11.60893	1,704,070,019,999	492,963.370145	421	8.95978	380,466.905435
1,704,070,020,000	42,465.51	42,465.52	42,446	42,446.01	17.62068	1,704,070,079,999	748,139.044245	519	2.92052	123,966.271986
1,704,070,080,000	42,446	42,446.01	42,433.1	42,433.1	5.09397	1,704,070,139,999	216,200.84084	388	1.17191	49,737.605839
1,704,070,140,000	42,433.11	42,433.11	42,422.45	42,422.46	5.22237	1,704,070,199,999	221,564.264907	350	1.08097	45,858.133984
1,704,070,200,000	42,422.45	42,439.45	42,422.45	42,439.45	9.00815	1,704,070,259,999	382,205.662772	472	6.83805	290,120.045915
1,704,070,260,000	42,439.45	42,441.35	42,436.48	42,441.35	8.63682	1,704,070,319,999	366,539.360694	408	5.07018	215,172.702283
1,704,070,320,000	42,441.35	42,441.35	42,441.34	42,441.34	4.23696	1,704,070,379,999	179,822.289629	248	2.97021	126,059.722184
1,704,070,380,000	42,441.34	42,441.35	42,441.34	42,441.35	3.9571	1,704,070,439,999	167,944.636196	326	0.96816	41,090.017416
1,704,070,440,000	42,441.34	42,459.56	42,441.34	42,459.55	7.29497	1,704,070,499,999	309,667.106325	383	4.75695	201,927.869272
1,704,070,500,000	42,459.56	42,465.08	42,455.99	42,465.07	6.3753	1,704,070,559,999	270,685.381087	405	2.18586	92,808.333486
1,704,070,560,000	42,465.08	42,480.16	42,465.07	42,480.15	4.58327	1,704,070,619,999	194,667.963851	387	3.65951	155,429.011498
1,704,070,620,000	42,480.16	42,490.74	42,480.15	42,490.73	6.03284	1,704,070,679,999	256,295.55017	407	4.07451	173,102.128791
1,704,070,680,000	42,490.73	42,490.74	42,478.41	42,490.25	11.52049	1,704,070,739,999	489,466.849679	450	4.45566	189,297.112439
1,704,070,740,000	42,490.25	42,490.26	42,475.22	42,475.23	6.42086	1,704,070,799,999	272,795.565361	364	0.6938	29,475.61905
1,704,070,800,000	42,475.23	42,475.23	42,455.46	42,455.46	12.61588	1,704,070,859,999	535,689.057278	650	5.63703	239,346.691249
1,704,070,860,000	42,455.47	42,455.47	42,444.42	42,444.43	5.70722	1,704,070,919,999	242,269.215854	397	1.26696	53,776.268031
1,704,070,920,000	42,444.42	42,461.31	42,438.19	42,461.29	45.55986	1,704,070,979,999	1,934,072.064184	727	41.59484	1,765,778.716424
1,704,070,980,000	42,461.29	42,465.3	42,439.35	42,441.2	15.987	1,704,071,039,999	678,700.207462	699	7.74805	328,896.467248
1,704,071,040,000	42,441.2	42,441.2	42,435.52	42,435.53	6.59804	1,704,071,099,999	280,023.812718	400	1.47833	62,741.49092
1,704,071,100,000	42,435.52	42,441.12	42,431.65	42,441.11	8.05643	1,704,071,159,999	341,896.798963	420	5.49313	233,111.056592
1,704,071,160,000	42,441.12	42,459.22	42,437.02	42,459.21	16.91346	1,704,071,219,999	717,926.187247	578	13.48562	572,422.391938
1,704,071,220,000	42,459.22	42,459.22	42,445.92	42,449	16.10281	1,704,071,279,999	683,611.304499	518	8.4804	359,998.687208
1,704,071,280,000	42,449	42,449	42,448.95	42,448.95	7.75119	1,704,071,339,999	329,030.013932	285	3.00948	127,749.339891
1,704,071,340,000	42,448.96	42,448.96	42,436.79	42,436.8	9.87553	1,704,071,399,999	419,157.073759	431	3.58051	151,965.833476
1,704,071,400,000	42,436.8	42,455.47	42,436.8	42,448.71	13.46823	1,704,071,459,999	571,678.239829	597	7.20627	305,879.803865
1,704,071,460,000	42,446.44	42,448.3	42,446.01	42,446.02	2.75677	1,704,071,519,999	117,013.940979	257	1.3243	56,211.298101
1,704,071,520,000	42,446.01	42,452.34	42,442.73	42,452.34	11.6603	1,704,071,579,999	494,932.796145	439	4.66053	197,823.412077
1,704,071,580,000	42,452.34	42,471.1	42,452.33	42,471.09	10.25242	1,704,071,639,999	435,308.843854	474	8.34852	354,467.037281
1,704,071,640,000	42,471.1	42,471.1	42,466.32	42,466.33	5.45585	1,704,071,699,999	231,698.677918	384	1.86028	79,002.643679
1,704,071,700,000	42,466.32	42,476.73	42,466.32	42,476.73	4.96801	1,704,071,759,999	210,986.517417	378	3.97648	168,874.57559
1,704,071,760,000	42,476.73	42,495.71	42,476.73	42,495.7	8.55967	1,704,071,819,999	363,642.54444	393	7.99698	339,736.392082
1,704,071,820,000	42,495.7	42,495.71	42,493.58	42,493.59	5.56665	1,704,071,879,999	236,555.508473	259	1.25009	53,122.40663
1,704,071,880,000	42,493.58	42,493.59	42,487.44	42,487.44	5.53092	1,704,071,939,999	235,026.982006	353	1.48788	63,225.043642
1,704,071,940,000	42,487.45	42,493.62	42,478.07	42,493.61	12.52454	1,704,071,999,999	532,083.219502	487	10.30488	437,782.094755
1,704,072,000,000	42,493.61	42,500	42,493.61	42,499.99	4.46182	1,704,072,059,999	189,617.908809	372	2.98111	126,689.628762
1,704,072,060,000	42,500	42,513.17	42,499.99	42,502.74	23.97695	1,704,072,119,999	1,019,256.558442	646	5.21984	221,860.60488
1,704,072,120,000	42,502.73	42,502.74	42,499.96	42,499.96	6.56761	1,704,072,179,999	279,134.132371	372	0.3715	15,789.237561
1,704,072,180,000	42,499.96	42,499.97	42,487.56	42,487.57	7.564	1,704,072,239,999	321,421.425739	414	4.45523	189,316.266419
1,704,072,240,000	42,487.56	42,487.57	42,478.07	42,478.07	9.17034	1,704,072,299,999	389,555.848085	356	7.79212	331,003.853303
1,704,072,300,000	42,478.07	42,487.6	42,478.07	42,487.59	7.6078	1,704,072,359,999	323,218.742457	398	5.5528	235,907.589312
1,704,072,360,000	42,487.59	42,508.5	42,470	42,508.49	22.08965	1,704,072,419,999	938,556.745476	774	11.41874	485,196.632429
1,704,072,420,000	42,508.49	42,508.53	42,508.49	42,508.53	13.54787	1,704,072,479,999	575,899.641165	399	7.44545	316,494.948041
1,704,072,480,000	42,508.53	42,511.1	42,504.44	42,504.45	9.79352	1,704,072,539,999	416,328.880139	497	5.97539	254,018.955933
1,704,072,540,000	42,504.45	42,504.45	42,493.16	42,493.16	10.55756	1,704,072,599,999	448,702.66706	482	3.70634	157,516.903659
1,704,072,600,000	42,493.16	42,502.68	42,493.16	42,502.67	7.06172	1,704,072,659,999	300,107.69914	400	6.11257	259,769.372671
1,704,072,660,000	42,502.68	42,520.47	42,502.67	42,520.46	10.61104	1,704,072,719,999	451,064.273596	613	9.35878	397,832.435063
1,704,072,720,000	42,520.46	42,555.76	42,520.46	42,554.19	16.31082	1,704,072,779,999	693,798.035389	1,177	11.79353	501,635.185405
1,704,072,780,000	42,554.2	42,565.22	42,554.19	42,565.22	9.65282	1,704,072,839,999	410,792.314891	708	4.90678	208,815.567828
1,704,072,840,000	42,565.21	42,574.5	42,565.21	42,565.22	21.33831	1,704,072,899,999	908,406.296714	754	10.9742	467,172.436358
1,704,072,900,000	42,565.22	42,628.81	42,565.21	42,620	125.9525	1,704,072,959,999	5,366,047.185371	3,587	82.12337	3,498,493.966101
1,704,072,960,000	42,620	42,689.11	42,620	42,672.19	65.41745	1,704,073,019,999	2,790,452.335532	4,220	45.85696	1,955,981.591669
1,704,073,020,000	42,672.2	42,736.04	42,672.19	42,711.09	83.02428	1,704,073,079,999	3,545,570.725215	4,235	52.05575	2,222,774.785236
1,704,073,080,000	42,711.1	42,775	42,681.1	42,766.06	116.61986	1,704,073,139,999	4,984,485.390378	4,775	77.27547	3,302,612.245945
1,704,073,140,000	42,766.06	42,766.07	42,715.18	42,717.52	29.47748	1,704,073,199,999	1,259,654.270495	1,211	13.85551	591,983.253409

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 176