timestamp
stringlengths 19
19
| pair
stringclasses 9
values | price
float64 0.38
104k
| volume
float64 431
9.31M
| bid
float64 0.38
104k
| ask
float64 0.38
104k
| low
float64 0.38
104k
| high
float64 0.4
106k
| vwap
float64 0.39
105k
| trades
int64 232
11.7k
|
|---|---|---|---|---|---|---|---|---|---|
2024-12-18 05:09:59 | DOTUSD | 8.2097 | 158,280.181664 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,570 |
2024-12-18 05:09:59 | MATICUSD | 0.5502 | 330,863.688033 | 0.5491 | 0.5501 | 0.546 | 0.5674 | 0.559666 | 317 |
2024-12-18 05:09:59 | LTCUSD | 121.84 | 9,586.894457 | 121.79 | 121.84 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:01 | XXBTZUSD | 103,600.2 | 581.143711 | 103,600.1 | 103,600.2 | 103,600.1 | 106,489.3 | 104,837.49338 | 11,469 |
2024-12-18 05:10:02 | XETHZUSD | 3,831.96 | 3,783.946203 | 3,831.95 | 3,831.96 | 3,814.7 | 3,903.21 | 3,857.57275 | 4,154 |
2024-12-18 05:10:02 | XXRPZUSD | 2.494 | 8,474,024.451981 | 2.494 | 2.49415 | 2.46822 | 2.59 | 2.530393 | 11,724 |
2024-12-18 05:10:02 | ADAUSD | 1.020583 | 3,677,340.585934 | 1.0201 | 1.020577 | 1.016607 | 1.060144 | 1.037344 | 3,244 |
2024-12-18 05:10:02 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:02 | SOLUSD | 216.52 | 51,721.756462 | 216.52 | 216.53 | 215.39 | 225.89 | 219.9832 | 7,983 |
2024-12-18 05:10:02 | DOTUSD | 8.2097 | 158,280.181664 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,570 |
2024-12-18 05:10:02 | MATICUSD | 0.5498 | 331,014.525033 | 0.5493 | 0.5498 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:03 | LTCUSD | 121.84 | 9,586.894457 | 121.83 | 121.86 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:05 | XXBTZUSD | 103,600.2 | 581.145514 | 103,600.1 | 103,600.2 | 103,600.1 | 106,489.3 | 104,837.48954 | 11,471 |
2024-12-18 05:10:05 | XETHZUSD | 3,831.96 | 3,783.946203 | 3,831.95 | 3,831.96 | 3,814.7 | 3,903.21 | 3,857.57275 | 4,154 |
2024-12-18 05:10:05 | XXRPZUSD | 2.494 | 8,474,024.451981 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530393 | 11,724 |
2024-12-18 05:10:05 | ADAUSD | 1.020583 | 3,677,340.585934 | 1.0201 | 1.020511 | 1.016607 | 1.060144 | 1.037344 | 3,244 |
2024-12-18 05:10:05 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:05 | SOLUSD | 216.52 | 51,721.756462 | 216.52 | 216.53 | 215.39 | 225.89 | 219.9832 | 7,983 |
2024-12-18 05:10:05 | DOTUSD | 8.2097 | 158,280.181664 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,570 |
2024-12-18 05:10:05 | MATICUSD | 0.5498 | 331,014.525033 | 0.5493 | 0.5497 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:06 | LTCUSD | 121.84 | 9,586.894457 | 121.83 | 121.84 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:08 | XXBTZUSD | 103,600.2 | 581.145514 | 103,600.1 | 103,600.2 | 103,600.1 | 106,489.3 | 104,837.48954 | 11,471 |
2024-12-18 05:10:08 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,831.95 | 3,831.96 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:08 | XXRPZUSD | 2.494 | 8,474,024.451981 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530393 | 11,724 |
2024-12-18 05:10:08 | ADAUSD | 1.020583 | 3,677,340.585934 | 1.0201 | 1.020101 | 1.016607 | 1.060144 | 1.037344 | 3,244 |
2024-12-18 05:10:08 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:08 | SOLUSD | 216.52 | 51,721.756462 | 216.52 | 216.53 | 215.39 | 225.89 | 219.9832 | 7,983 |
2024-12-18 05:10:08 | DOTUSD | 8.2111 | 158,286.270964 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,571 |
2024-12-18 05:10:09 | MATICUSD | 0.5498 | 331,014.525033 | 0.549 | 0.5496 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:09 | LTCUSD | 121.84 | 9,586.894457 | 121.8 | 121.87 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:11 | XXBTZUSD | 103,600.2 | 581.145514 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.48954 | 11,471 |
2024-12-18 05:10:11 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.56 | 3,830.65 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:11 | XXRPZUSD | 2.49401 | 8,474,083.087471 | 2.494 | 2.49405 | 2.46822 | 2.59 | 2.530393 | 11,725 |
2024-12-18 05:10:11 | ADAUSD | 1.019639 | 3,677,716.29695 | 1.01964 | 1.0201 | 1.016607 | 1.060144 | 1.037343 | 3,248 |
2024-12-18 05:10:11 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:11 | SOLUSD | 216.52 | 51,727.027597 | 216.52 | 216.53 | 215.39 | 225.89 | 219.98285 | 7,985 |
2024-12-18 05:10:11 | DOTUSD | 8.2111 | 158,286.270964 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,571 |
2024-12-18 05:10:11 | MATICUSD | 0.5498 | 331,014.525033 | 0.5493 | 0.5497 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:12 | LTCUSD | 121.84 | 9,586.894457 | 121.81 | 121.85 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:14 | XXBTZUSD | 103,600.8 | 581.153667 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47219 | 11,473 |
2024-12-18 05:10:14 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.8 | 3,831.23 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:14 | XXRPZUSD | 2.49401 | 8,474,083.087471 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530393 | 11,725 |
2024-12-18 05:10:14 | ADAUSD | 1.019639 | 3,677,716.29695 | 1.01964 | 1.020099 | 1.016607 | 1.060144 | 1.037343 | 3,248 |
2024-12-18 05:10:14 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:14 | SOLUSD | 216.52 | 51,727.027597 | 216.52 | 216.53 | 215.39 | 225.89 | 219.98285 | 7,985 |
2024-12-18 05:10:14 | DOTUSD | 8.2111 | 158,286.270964 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,571 |
2024-12-18 05:10:15 | MATICUSD | 0.5498 | 331,014.525033 | 0.5491 | 0.5497 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:15 | LTCUSD | 121.84 | 9,586.894457 | 121.82 | 121.87 | 121.29 | 129.04 | 125.88948 | 3,560 |
2024-12-18 05:10:17 | XXBTZUSD | 103,600.8 | 581.153667 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47219 | 11,473 |
2024-12-18 05:10:17 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.85 | 3,831.27 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:17 | XXRPZUSD | 2.49401 | 8,474,083.087471 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530393 | 11,725 |
2024-12-18 05:10:17 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.019641 | 1.020099 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:18 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:18 | SOLUSD | 216.52 | 51,727.027597 | 216.52 | 216.53 | 215.39 | 225.89 | 219.98285 | 7,985 |
2024-12-18 05:10:18 | DOTUSD | 8.2111 | 158,286.270964 | 8.2111 | 8.2112 | 8.1762 | 8.5382 | 8.34026 | 2,571 |
2024-12-18 05:10:18 | MATICUSD | 0.5498 | 331,014.525033 | 0.5491 | 0.5497 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:18 | LTCUSD | 121.87 | 9,587.078706 | 121.87 | 121.88 | 121.29 | 129.04 | 125.8894 | 3,561 |
2024-12-18 05:10:20 | XXBTZUSD | 103,600.8 | 581.153667 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47219 | 11,473 |
2024-12-18 05:10:20 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.66 | 3,830.82 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:20 | XXRPZUSD | 2.49401 | 8,474,083.087471 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530393 | 11,725 |
2024-12-18 05:10:20 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.019641 | 1.020321 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:21 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:21 | SOLUSD | 216.52 | 51,727.027597 | 216.52 | 216.53 | 215.39 | 225.89 | 219.98285 | 7,985 |
2024-12-18 05:10:21 | DOTUSD | 8.2149 | 158,523.988864 | 8.2111 | 8.212 | 8.1762 | 8.5382 | 8.34007 | 2,578 |
2024-12-18 05:10:21 | MATICUSD | 0.5498 | 331,014.525033 | 0.5493 | 0.5496 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:21 | LTCUSD | 121.87 | 9,587.078706 | 121.86 | 121.88 | 121.29 | 129.04 | 125.8894 | 3,561 |
2024-12-18 05:10:23 | XXBTZUSD | 103,600.9 | 581.153861 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47178 | 11,474 |
2024-12-18 05:10:23 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.56 | 3,830.57 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:24 | XXRPZUSD | 2.494 | 8,476,131.510571 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530384 | 11,726 |
2024-12-18 05:10:24 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.01964 | 1.020073 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:24 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:24 | SOLUSD | 216.52 | 51,730.893248 | 216.35 | 216.36 | 215.39 | 225.89 | 219.98259 | 7,987 |
2024-12-18 05:10:24 | DOTUSD | 8.2149 | 158,523.988864 | 8.2111 | 8.2113 | 8.1762 | 8.5382 | 8.34007 | 2,578 |
2024-12-18 05:10:24 | MATICUSD | 0.5498 | 331,014.525033 | 0.549 | 0.5495 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:24 | LTCUSD | 121.87 | 9,587.078706 | 121.81 | 121.86 | 121.29 | 129.04 | 125.8894 | 3,561 |
2024-12-18 05:10:26 | XXBTZUSD | 103,600.9 | 581.153861 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47178 | 11,474 |
2024-12-18 05:10:26 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,830.61 | 3,831.17 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:27 | XXRPZUSD | 2.494 | 8,476,131.510571 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530384 | 11,726 |
2024-12-18 05:10:27 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.01964 | 1.02022 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:27 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:27 | SOLUSD | 216.52 | 51,730.893248 | 216.35 | 216.36 | 215.39 | 225.89 | 219.98259 | 7,987 |
2024-12-18 05:10:27 | DOTUSD | 8.2049 | 158,524.988864 | 8.2066 | 8.2103 | 8.1762 | 8.5382 | 8.34007 | 2,580 |
2024-12-18 05:10:27 | MATICUSD | 0.5498 | 331,014.525033 | 0.5489 | 0.5493 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:27 | LTCUSD | 121.87 | 9,587.078706 | 121.83 | 121.88 | 121.29 | 129.04 | 125.8894 | 3,561 |
2024-12-18 05:10:29 | XXBTZUSD | 103,600.9 | 581.153861 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47178 | 11,474 |
2024-12-18 05:10:30 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,831.07 | 3,831.44 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:30 | XXRPZUSD | 2.494 | 8,476,131.510571 | 2.494 | 2.49402 | 2.46822 | 2.59 | 2.530384 | 11,726 |
2024-12-18 05:10:30 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.019641 | 1.02022 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:30 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:30 | SOLUSD | 216.35 | 51,730.915018 | 216.35 | 216.36 | 215.39 | 225.89 | 219.98259 | 7,988 |
2024-12-18 05:10:30 | DOTUSD | 8.2049 | 158,524.988864 | 8.2077 | 8.2103 | 8.1762 | 8.5382 | 8.34007 | 2,580 |
2024-12-18 05:10:30 | MATICUSD | 0.5498 | 331,014.525033 | 0.5491 | 0.5494 | 0.546 | 0.5674 | 0.559661 | 318 |
2024-12-18 05:10:30 | LTCUSD | 121.87 | 9,587.078706 | 121.87 | 121.88 | 121.29 | 129.04 | 125.8894 | 3,561 |
2024-12-18 05:10:32 | XXBTZUSD | 103,600.9 | 581.153861 | 103,600.8 | 103,600.9 | 103,600.1 | 106,489.3 | 104,837.47178 | 11,474 |
2024-12-18 05:10:32 | XETHZUSD | 3,831.96 | 3,783.948612 | 3,831.07 | 3,831.47 | 3,814.7 | 3,903.21 | 3,857.57274 | 4,155 |
2024-12-18 05:10:33 | XXRPZUSD | 2.494 | 8,476,131.510571 | 2.494 | 2.49401 | 2.46822 | 2.59 | 2.530384 | 11,726 |
2024-12-18 05:10:33 | ADAUSD | 1.020099 | 3,677,738.78695 | 1.020069 | 1.020221 | 1.016607 | 1.060144 | 1.037342 | 3,249 |
2024-12-18 05:10:33 | XDGUSD | 0.384177 | 9,287,882.400625 | 0.384 | 0.384035 | 0.380797 | 0.396055 | 0.389174 | 3,863 |
2024-12-18 05:10:33 | SOLUSD | 216.37 | 51,765.562048 | 216.5 | 216.53 | 215.39 | 225.89 | 219.98017 | 7,995 |
2024-12-18 05:10:33 | DOTUSD | 8.2049 | 158,524.988864 | 8.2089 | 8.2153 | 8.1762 | 8.5382 | 8.34007 | 2,580 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.