Datasets:

cryptol-ai
/

cryptol-15m

open_time string	open float64	high float64	low float64	close float64	volume float64	close_time int64	quote_asset_volume float64	number_of_trades int64	taker_buy_base_asset_volume float64	taker_buy_quote_asset_volume float64
2018-04-17 07:30:00	0.25551	0.288	0.25551	0.26709	2,920,063.72	1,523,938,499,999	780,532.990432	1,377	1,005,341.03	268,584.054992
2018-04-17 07:45:00	0.26708	0.26869	0.26008	0.26301	2,558,095.43	1,523,939,399,999	674,961.731385	1,350	967,622.47	254,529.27904
2018-04-17 08:00:00	0.26301	0.26801	0.2629	0.267	2,003,124.97	1,523,940,299,999	533,180.222748	1,163	597,436.41	158,948.699586
2018-04-17 08:15:00	0.2669	0.26705	0.26404	0.26664	662,409.11	1,523,941,199,999	176,402.540797	531	319,424.02	85,072.175551
2018-04-17 08:30:00	0.2666	0.27798	0.26602	0.26966	2,042,089.34	1,523,942,099,999	551,067.986245	1,321	913,770.68	246,636.75168
2018-04-17 08:45:00	0.26966	0.27597	0.26954	0.27191	1,700,576.76	1,523,942,999,999	462,939.867212	1,420	557,898.89	151,903.747178
2018-04-17 09:00:00	0.27117	0.272	0.26607	0.27159	2,155,558.19	1,523,943,899,999	578,645.410554	1,111	1,370,070.78	367,603.725412
2018-04-17 09:15:00	0.27101	0.272	0.2601	0.262	2,419,699.32	1,523,944,799,999	642,979.822831	1,297	977,787.36	259,102.668366
2018-04-17 09:30:00	0.26221	0.26396	0.25122	0.2569	3,547,160.49	1,523,945,699,999	914,733.033231	1,958	1,677,624.15	431,601.156296
2018-04-17 09:45:00	0.25689	0.25999	0.252	0.25303	2,082,799.31	1,523,946,599,999	532,107.993628	956	649,631.93	166,462.842219
2018-04-17 10:00:00	0.25303	0.2568	0.248	0.25145	1,540,333.25	1,523,947,499,999	388,449.908034	1,025	609,990.31	153,871.930817
2018-04-17 10:15:00	0.25131	0.2599	0.25098	0.25664	1,249,802.36	1,523,948,399,999	318,673.029165	627	698,907.92	178,357.289534
2018-04-17 10:30:00	0.25662	0.2593	0.25489	0.2585	1,351,297.55	1,523,949,299,999	348,029.123804	930	568,341.18	146,398.750642
2018-04-17 10:45:00	0.25894	0.26295	0.2587	0.26015	1,173,477.27	1,523,950,199,999	305,226.394533	931	506,945.26	131,887.631498
2018-04-17 11:00:00	0.26059	0.263	0.2588	0.25945	1,217,743.29	1,523,951,099,999	318,793.857343	766	293,164.65	76,765.75415
2018-04-17 11:15:00	0.25907	0.261	0.25601	0.25698	943,525.8	1,523,951,999,999	243,571.987456	656	264,750.85	68,393.075258
2018-04-17 11:30:00	0.25636	0.2575	0.25229	0.25472	1,237,388.98	1,523,952,899,999	316,221.775785	751	440,479.93	112,610.751711
2018-04-17 11:45:00	0.2547	0.25559	0.25244	0.25388	979,324.27	1,523,953,799,999	248,371.986248	665	257,564.53	65,299.857171
2018-04-17 12:00:00	0.25381	0.25998	0.25325	0.259	733,849.79	1,523,954,699,999	187,650.291315	501	469,547.3	119,926.619492
2018-04-17 12:15:00	0.25902	0.25944	0.255	0.25631	559,475.09	1,523,955,599,999	143,851.681409	491	181,625.15	46,648.849094
2018-04-17 12:30:00	0.25631	0.2598	0.2542	0.25797	671,317.01	1,523,956,499,999	172,974.613838	422	374,232.04	96,727.081228
2018-04-17 12:45:00	0.25795	0.25795	0.253	0.2562	801,956.66	1,523,957,399,999	205,447.619509	457	416,851.44	106,922.66639
2018-04-17 13:00:00	0.25604	0.25842	0.25502	0.25508	675,609.79	1,523,958,299,999	173,609.797691	465	358,004.17	92,040.609545
2018-04-17 13:15:00	0.25513	0.25739	0.2551	0.25536	530,728.05	1,523,959,199,999	135,816.741601	363	161,367.54	41,318.467972
2018-04-17 13:30:00	0.25625	0.25638	0.2532	0.2536	759,516.31	1,523,960,099,999	193,249.666211	557	151,436.06	38,509.937572
2018-04-17 13:45:00	0.2536	0.2542	0.2535	0.25356	557,216.72	1,523,960,999,999	141,400.680104	385	216,289.56	54,922.807013
2018-04-17 14:00:00	0.25354	0.25699	0.25354	0.256	613,639.78	1,523,961,899,999	156,885.538377	421	388,789.53	99,350.35994
2018-04-17 14:15:00	0.25629	0.2566	0.25557	0.25638	197,724.02	1,523,962,799,999	50,691.414461	198	139,928.22	35,876.765381
2018-04-17 14:30:00	0.25638	0.25797	0.25601	0.25667	476,432.12	1,523,963,699,999	122,303.561457	286	220,239.08	56,557.011041
2018-04-17 14:45:00	0.25725	0.25748	0.255	0.25702	300,124.58	1,523,964,599,999	76,960.337098	234	85,977.85	22,049.558609
2018-04-17 15:00:00	0.25701	0.25705	0.256	0.25698	199,019.55	1,523,965,499,999	51,129.327747	194	153,076.26	39,332.764316
2018-04-17 15:15:00	0.25698	0.262	0.25698	0.26129	1,010,970.19	1,523,966,399,999	261,984.094217	828	705,027.88	182,498.937142
2018-04-17 15:30:00	0.26097	0.26333	0.26	0.26119	712,658.79	1,523,967,299,999	186,311.011279	591	323,877.41	84,780.729059
2018-04-17 15:45:00	0.26119	0.2666	0.2611	0.26579	1,256,366.24	1,523,968,199,999	331,969.113919	724	721,858.22	190,561.39018
2018-04-17 16:00:00	0.2658	0.2658	0.26	0.262	922,973.19	1,523,969,099,999	243,224.058897	574	314,560.17	82,989.591052
2018-04-17 16:15:00	0.26161	0.26294	0.25596	0.25779	983,488.87	1,523,969,999,999	255,671.338313	685	345,420.46	89,890.189991
2018-04-17 16:30:00	0.25779	0.25996	0.257	0.25834	558,112.36	1,523,970,899,999	143,901.244014	460	190,084.45	49,038.032723
2018-04-17 16:45:00	0.259	0.25998	0.2578	0.25827	516,605.73	1,523,971,799,999	133,586.699136	426	266,423.66	68,924.477702
2018-04-17 17:00:00	0.25827	0.25868	0.2578	0.25795	335,251.63	1,523,972,699,999	86,578.889058	300	97,531.01	25,203.12204
2018-04-17 17:15:00	0.25794	0.25848	0.2571	0.25751	479,003.39	1,523,973,599,999	123,514.504453	357	149,860.81	38,647.075437
2018-04-17 17:30:00	0.25751	0.25833	0.25598	0.25701	1,141,582.76	1,523,974,499,999	293,431.207616	393	128,674.48	33,104.884532
2018-04-17 17:45:00	0.25702	0.2581	0.2545	0.2545	771,744.18	1,523,975,399,999	197,337.564699	441	187,686.68	48,120.315254
2018-04-17 18:00:00	0.25492	0.25769	0.25405	0.25615	435,335.48	1,523,976,299,999	111,311.547204	428	210,852.53	53,889.520611
2018-04-17 18:15:00	0.25609	0.25626	0.25402	0.25445	533,420.7	1,523,977,199,999	135,929.185369	352	191,104.86	48,738.813891
2018-04-17 18:30:00	0.25512	0.2555	0.254	0.25446	282,857.21	1,523,978,099,999	72,034.651459	245	83,814.75	21,367.309454
2018-04-17 18:45:00	0.25446	0.25539	0.254	0.25539	435,076.71	1,523,978,999,999	110,591.298212	248	181,676.48	46,207.847784
2018-04-17 19:00:00	0.25437	0.25539	0.25426	0.25539	262,119.25	1,523,979,899,999	66,776.635577	265	108,893.63	27,769.99698
2018-04-17 19:15:00	0.2554	0.257	0.255	0.2557	521,689.4	1,523,980,799,999	133,482.826829	406	168,858.68	43,243.662008
2018-04-17 19:30:00	0.2557	0.25634	0.25455	0.25573	268,844.88	1,523,981,699,999	68,635.497579	181	76,104.57	19,450.344333
2018-04-17 19:45:00	0.25602	0.257	0.253	0.25388	774,214.57	1,523,982,599,999	197,369.353278	539	231,573.56	59,073.023915
2018-04-17 20:00:00	0.25388	0.25532	0.25323	0.25421	334,047.93	1,523,983,499,999	85,115.077505	195	97,228.43	24,745.327769
2018-04-17 20:15:00	0.25421	0.25484	0.25304	0.25327	594,730.98	1,523,984,399,999	150,733.889763	409	410,119.56	103,944.590068
2018-04-17 20:30:00	0.25327	0.25605	0.25326	0.256	549,986.93	1,523,985,299,999	140,003.710103	357	417,978.65	106,314.546156
2018-04-17 20:45:00	0.256	0.25649	0.255	0.25631	188,709.92	1,523,986,199,999	48,224.069121	228	60,020.78	15,355.289762
2018-04-17 21:00:00	0.25631	0.25701	0.25501	0.2564	495,823.99	1,523,987,099,999	127,291.723334	256	140,318.51	35,995.656985
2018-04-17 21:15:00	0.2564	0.258	0.25624	0.2574	227,755.09	1,523,987,999,999	58,542.976649	224	161,131.34	41,422.789545
2018-04-17 21:30:00	0.25742	0.2577	0.255	0.25594	627,044.18	1,523,988,899,999	160,788.419032	341	268,485.78	68,702.984805
2018-04-17 21:45:00	0.256	0.2565	0.255	0.25596	171,814.5	1,523,989,799,999	43,931.532532	174	96,653.04	24,710.528127
2018-04-17 22:00:00	0.25595	0.25598	0.2554	0.25591	148,175.41	1,523,990,699,999	37,889.210598	99	102,858.98	26,311.141588
2018-04-17 22:15:00	0.25564	0.25591	0.25039	0.25194	2,077,856.99	1,523,991,599,999	525,700.903539	692	1,009,270.78	255,527.162712
2018-04-17 22:30:00	0.25194	0.2529	0.24899	0.24989	2,062,089.13	1,523,992,499,999	516,556.068032	1,085	482,312.98	120,558.095438
2018-04-17 22:45:00	0.2499	0.25	0.248	0.25	982,620.31	1,523,993,399,999	244,544.261531	644	702,208.35	174,697.729842
2018-04-17 23:00:00	0.24999	0.252	0.2494	0.25005	604,003.71	1,523,994,299,999	151,430.884705	483	272,876.34	68,472.101156
2018-04-17 23:15:00	0.25091	0.25149	0.24901	0.25067	234,956.48	1,523,995,199,999	58,802.758017	190	95,028.21	23,815.352624
2018-04-17 23:30:00	0.25067	0.2507	0.2485	0.24955	266,757.04	1,523,996,099,999	66,569.603423	236	139,945.81	34,940.040213
2018-04-17 23:45:00	0.24969	0.25179	0.249	0.25179	456,831.36	1,523,996,999,999	114,619.033453	267	309,864.24	77,729.212209
2018-04-18 00:00:00	0.25079	0.2538	0.25075	0.253	364,217.37	1,523,997,899,999	92,037.808802	225	207,009.72	52,328.744578
2018-04-18 00:15:00	0.253	0.255	0.25003	0.25482	694,813.7	1,523,998,799,999	176,035.733434	418	285,937.37	72,619.867884
2018-04-18 00:30:00	0.2548	0.25499	0.2515	0.25163	374,941.86	1,523,999,699,999	94,935.796859	314	133,091.64	33,707.179967
2018-04-18 00:45:00	0.25193	0.253	0.25165	0.253	277,338.73	1,524,000,599,999	70,029.951963	171	232,663.15	58,749.280432
2018-04-18 01:00:00	0.253	0.25322	0.25156	0.25251	120,384	1,524,001,499,999	30,379.770273	98	13,223.16	3,336.508861
2018-04-18 01:15:00	0.25246	0.25322	0.25201	0.25208	372,595.86	1,524,002,399,999	94,157.087878	265	71,690.45	18,128.02439
2018-04-18 01:30:00	0.25203	0.25203	0.2485	0.24948	375,239.28	1,524,003,299,999	93,770.910548	385	118,890.24	29,659.561648
2018-04-18 01:45:00	0.24901	0.251	0.2485	0.24915	124,201.36	1,524,004,199,999	30,947.888961	192	69,836.55	17,414.882229
2018-04-18 02:00:00	0.24913	0.24926	0.2465	0.24719	575,886.41	1,524,005,099,999	142,674.876604	434	265,252.35	65,669.051144
2018-04-18 02:15:00	0.24718	0.2476	0.246	0.24721	521,177.77	1,524,005,999,999	128,607.160776	239	190,535.25	47,104.359008
2018-04-18 02:30:00	0.24721	0.2475	0.244	0.24593	616,721.6	1,524,006,899,999	151,591.498492	415	298,896.5	73,528.697534
2018-04-18 02:45:00	0.24527	0.24569	0.2417	0.24191	748,527.04	1,524,007,799,999	182,332.003137	516	456,481.91	111,243.343617
2018-04-18 03:00:00	0.24223	0.24447	0.23983	0.24362	720,220.36	1,524,008,699,999	174,167.83663	503	287,383.66	69,731.74845
2018-04-18 03:15:00	0.24354	0.24403	0.24219	0.2426	489,429.54	1,524,009,599,999	118,909.472529	261	153,470.82	37,336.35985
2018-04-18 03:30:00	0.2426	0.24896	0.24201	0.24896	376,176.07	1,524,010,499,999	92,198.193894	369	251,645.67	61,778.857557
2018-04-18 03:45:00	0.24896	0.249	0.2461	0.24898	341,397.1	1,524,011,399,999	84,611.754	280	210,461.11	52,171.950536
2018-04-18 04:00:00	0.24899	0.24999	0.2483	0.24956	174,952.47	1,524,012,299,999	43,600.64199	215	66,568.81	16,607.369434
2018-04-18 04:15:00	0.24968	0.25046	0.24958	0.24999	173,899.03	1,524,013,199,999	43,451.293363	154	50,076.11	12,518.048131
2018-04-18 04:30:00	0.24999	0.251	0.24888	0.24915	327,875.97	1,524,014,099,999	81,779.491244	274	123,860.3	30,916.085105
2018-04-18 04:45:00	0.24915	0.24976	0.24694	0.24847	237,471.34	1,524,014,999,999	58,926.359115	189	126,686.96	31,404.126502
2018-04-18 05:00:00	0.24873	0.24873	0.24658	0.24739	223,166.77	1,524,015,899,999	55,346.948517	139	46,233.43	11,467.715415
2018-04-18 05:15:00	0.24696	0.2499	0.2467	0.249	161,919.37	1,524,016,799,999	40,154.939416	148	145,209.53	36,015.88235
2018-04-18 05:30:00	0.24913	0.24978	0.249	0.24978	264,893.53	1,524,017,699,999	66,057.603591	130	98,632.47	24,623.313545
2018-04-18 05:45:00	0.24978	0.25	0.2494	0.24951	245,459.5	1,524,018,599,999	61,312.525548	126	223,899.9	55,930.672613
2018-04-18 06:00:00	0.24952	0.25088	0.2487	0.24952	174,345.96	1,524,019,499,999	43,474.767121	133	100,171.71	24,993.064275
2018-04-18 06:15:00	0.24987	0.25	0.2487	0.24889	162,053.15	1,524,020,399,999	40,395.438425	155	68,124.41	16,987.950842
2018-04-18 06:30:00	0.2487	0.249	0.24696	0.24788	117,176.97	1,524,021,299,999	29,037.394395	124	54,181.67	13,430.968776
2018-04-18 06:45:00	0.24788	0.24788	0.24696	0.24787	159,289.91	1,524,022,199,999	39,429.152723	136	97,367.67	24,123.345372
2018-04-18 07:00:00	0.24783	0.24787	0.247	0.24757	126,062.98	1,524,023,099,999	31,182.433604	100	65,390.42	16,189.430372
2018-04-18 07:15:00	0.24708	0.24785	0.24701	0.24785	127,695.45	1,524,023,999,999	31,639.622156	79	98,856.2	24,499.452804
2018-04-18 07:30:00	0.24783	0.24783	0.247	0.24728	66,645.42	1,524,024,899,999	16,484.681623	92	39,131.39	9,682.132933
2018-04-18 07:45:00	0.24728	0.24755	0.247	0.24703	88,961.71	1,524,025,799,999	21,990.542963	105	55,924.1	13,825.004249
2018-04-18 08:00:00	0.24702	0.24745	0.24575	0.24602	189,926.28	1,524,026,699,999	46,786.031563	149	56,693.07	13,955.305536
2018-04-18 08:15:00	0.24602	0.24623	0.24516	0.24573	102,908.61	1,524,027,599,999	25,291.37904	113	40,545.38	9,965.221869

End of preview. Expand in Data Studio

Cryptol-15M: A Cryptocurrency time series dataset containing 15.5 million rows of raw data

Downloads last month: 60