Datasets:
Torch-Trade
/
ethusdt_perp_1m_05_2021_to_02_2026

Dataset card Data Studio Files
xet
 Community
Search is not available for this dataset
timestamp
timestamp[ms]date
2021-05-01 00:01:00
2026-02-28 23:59:00
open
float64
884
4.95k
high
float64
891
4.96k
low
float64
878
4.95k
close
float64
884
4.95k
volume
float64
0
523k
quote_volume
float64
0
1.09B
num_trades
int64
0
257k
taker_buy_base_volume
float64
0
270k
taker_buy_quote_volume
float64
0
556M
2021-05-01T00:01:00
2,769.61
2,770.01
2,762.52
2,768.6
3,895.638
10,777,062.41836
3,516
1,461.291
4,042,774.29391
2021-05-01T00:02:00
2,768.58
2,776.2
2,767.78
2,776.18
3,337.254
9,256,613.33091
2,697
2,269
6,293,895.27059
2021-05-01T00:03:00
2,776.19
2,780
2,776
2,777.1
3,611.436
10,033,753.59136
3,343
2,445.125
6,793,343.89141
2021-05-01T00:04:00
2,777.08
2,779.09
2,776
2,776.22
1,724.969
4,791,410.29913
1,555
645.331
1,792,607.21202
2021-05-01T00:05:00
2,776.22
2,777.33
2,772.5
2,774.07
1,162.001
3,224,432.17801
1,443
467.776
1,298,043.8527
2021-05-01T00:06:00
2,774.08
2,775.52
2,768.17
2,772.92
3,157.15
8,748,874.6764
2,637
1,482.186
4,107,192.35276
2021-05-01T00:07:00
2,772.91
2,774.77
2,770.79
2,774.41
1,440.093
3,993,640.95508
1,508
713.72
1,979,168.52083
2021-05-01T00:08:00
2,774.42
2,774.53
2,771.36
2,772.37
915.786
2,539,505.89622
1,038
335.06
929,246.21521
2021-05-01T00:09:00
2,772.38
2,774.8
2,771.22
2,771.22
993.002
2,753,985.1306
1,131
424.789
1,178,167.32268
2021-05-01T00:10:00
2,771.13
2,778.19
2,770.61
2,777.01
1,670.655
4,636,176.6165
1,553
1,036.75
2,876,869.81164
2021-05-01T00:11:00
2,777.01
2,777.78
2,774.21
2,776.54
1,639.107
4,550,622.61343
1,211
541.806
1,504,164.98857
2021-05-01T00:12:00
2,776.54
2,778.13
2,774.57
2,776.33
1,290.508
3,582,864.55112
1,086
672.492
1,867,165.98098
2021-05-01T00:13:00
2,776.33
2,779
2,774.21
2,775
1,776.106
4,931,577.45342
1,397
748.106
2,077,475.52846
2021-05-01T00:14:00
2,774.99
2,776.81
2,774
2,774.67
773.449
2,146,193.51941
870
345.556
958,869.22133
2021-05-01T00:15:00
2,774.67
2,774.67
2,762.52
2,765.73
4,754.544
13,156,209.38554
3,696
1,505.908
4,165,532.17648
2021-05-01T00:16:00
2,765.72
2,770.8
2,765.29
2,767.64
1,882.634
5,211,679.53112
1,786
805.409
2,229,514.65831
2021-05-01T00:17:00
2,767.64
2,773.39
2,767.64
2,771.98
1,188.976
3,294,301.97675
1,287
671.383
1,860,356.64115
2021-05-01T00:18:00
2,771.98
2,775
2,771.43
2,772.77
1,359.294
3,769,430.21166
1,427
446.806
1,239,153.91188
2021-05-01T00:19:00
2,772.83
2,776
2,772.05
2,775.49
2,022.863
5,611,723.33802
1,490
1,224.949
3,398,784.6801
2021-05-01T00:20:00
2,775.5
2,776.61
2,773.82
2,774.15
770.896
2,139,619.44654
1,110
315.271
875,065.66139
2021-05-01T00:21:00
2,774.15
2,775
2,773.77
2,774.31
673.144
1,867,538.2147
856
264.996
735,224.35428
2021-05-01T00:22:00
2,774.31
2,775
2,772.59
2,774.72
620.561
1,721,533.59913
941
324.327
899,779.8953
2021-05-01T00:23:00
2,774.72
2,775.58
2,773
2,775.57
569.317
1,579,491.05114
913
381.026
1,057,154.84501
2021-05-01T00:24:00
2,775.57
2,775.57
2,772.2
2,773.36
658.313
1,825,712.69145
933
215.501
597,670.21069
2021-05-01T00:25:00
2,773.36
2,773.56
2,771.36
2,771.82
771.857
2,139,679.98606
903
329.901
914,495.0073
2021-05-01T00:26:00
2,771.81
2,772.43
2,770.41
2,771.46
992.225
2,749,970.96775
1,029
374.699
1,038,502.96091
2021-05-01T00:27:00
2,771.52
2,775.17
2,771.52
2,773.83
1,234.874
3,425,449.8584
973
485.955
1,348,003.5794
2021-05-01T00:28:00
2,773.83
2,774.77
2,770.83
2,773.07
730.635
2,026,047.0658
956
303.286
840,977.39936
2021-05-01T00:29:00
2,773.08
2,774
2,771.89
2,773.2
1,065.471
2,954,481.15204
806
240.224
666,107.81289
2021-05-01T00:30:00
2,773.2
2,774
2,773
2,773.8
411.921
1,142,472.71321
774
203.929
565,607.90107
2021-05-01T00:31:00
2,773.8
2,773.81
2,769.83
2,770.12
927.229
2,570,200.53157
1,044
293.203
812,879.744
2021-05-01T00:32:00
2,770.13
2,771.88
2,769.83
2,771.12
506.004
1,402,105.88667
918
205.736
570,104.7014
2021-05-01T00:33:00
2,771.12
2,772
2,770.64
2,771.32
728.804
2,019,768.99465
906
390.309
1,081,714.12799
2021-05-01T00:34:00
2,771.32
2,772
2,770.64
2,771.31
494.338
1,369,995.13499
758
183.193
507,705.73624
2021-05-01T00:35:00
2,771.31
2,772.12
2,770
2,770.94
1,211.408
3,356,888.45168
994
797.818
2,210,831.17458
2021-05-01T00:36:00
2,770.94
2,770.96
2,768.39
2,769.3
856.941
2,373,316.66099
985
267.527
740,935.33742
2021-05-01T00:37:00
2,769.3
2,770.87
2,768
2,768.67
919.01
2,545,021.13703
966
460.418
1,275,045.55343
2021-05-01T00:38:00
2,768.67
2,771.21
2,768.01
2,771.2
771.177
2,135,673.5373
969
378.736
1,048,956.51803
2021-05-01T00:39:00
2,771.2
2,771.21
2,769.96
2,770.7
431.632
1,195,974.5658
666
258.33
715,815.67976
2021-05-01T00:40:00
2,770.71
2,770.71
2,765.62
2,766.95
1,884.65
5,216,004.2575
1,608
546.466
1,511,950.80759
2021-05-01T00:41:00
2,766.96
2,768.88
2,766.96
2,767.86
489.544
1,355,094.42897
790
209.566
580,091.85894
2021-05-01T00:42:00
2,767.99
2,769.17
2,767.17
2,768.21
317.904
880,135.37663
707
80.197
222,032.41185
2021-05-01T00:43:00
2,768.21
2,769.06
2,766.54
2,768.35
481.855
1,333,680.54339
715
155.27
429,788.08973
2021-05-01T00:44:00
2,768.36
2,769.24
2,767.23
2,768.53
525.651
1,455,248.89586
676
313.529
868,071.56751
2021-05-01T00:45:00
2,768.54
2,770
2,767
2,768.54
908.553
2,515,763.80122
1,013
493.36
1,366,121.69887
2021-05-01T00:46:00
2,768.54
2,772.83
2,768.54
2,771.79
1,188.394
3,292,664.01046
1,331
613.269
1,699,209.93684
2021-05-01T00:47:00
2,771.58
2,773
2,770.66
2,772.99
984.131
2,727,684.30083
985
407.548
1,129,695.58392
2021-05-01T00:48:00
2,773
2,773.64
2,771.42
2,772.63
905.258
2,510,082.58251
1,056
504.976
1,400,235.86084
2021-05-01T00:49:00
2,772.62
2,774
2,771.84
2,771.84
457.266
1,268,063.4312
757
159.626
442,694.95492
2021-05-01T00:50:00
2,771.85
2,773.55
2,771.37
2,771.38
491.329
1,362,252.28358
797
288.959
801,231.04987
2021-05-01T00:51:00
2,771.38
2,771.38
2,768.44
2,769.07
478.407
1,324,952.36529
950
244.603
677,402.68024
2021-05-01T00:52:00
2,769.07
2,769.07
2,766
2,767.83
831.952
2,302,096.85042
1,056
300.247
830,894.38352
2021-05-01T00:53:00
2,767.83
2,767.84
2,764
2,765.92
1,114.765
3,082,504.41946
1,391
459.492
1,270,580.50493
2021-05-01T00:54:00
2,765.92
2,765.93
2,763.63
2,764.98
1,076.203
2,975,081.42738
1,148
326.812
903,513.61344
2021-05-01T00:55:00
2,764.67
2,769.08
2,764.66
2,767.17
1,607.895
4,449,544.15785
1,102
1,188.386
3,288,365.04829
2021-05-01T00:56:00
2,767.16
2,769.29
2,766.94
2,768.49
536.653
1,485,808.29953
672
399.882
1,107,198.15606
2021-05-01T00:57:00
2,768.49
2,769.4
2,767.54
2,768.81
384.393
1,064,252.96683
665
170.139
471,074.1392
2021-05-01T00:58:00
2,768.81
2,769.36
2,768.55
2,768.67
172.56
477,822.60099
584
70.137
194,213.73691
2021-05-01T00:59:00
2,768.67
2,770.51
2,768.41
2,770.13
402.23
1,114,021.14924
607
303.533
840,708.25186
2021-05-01T01:00:00
2,770.13
2,770.13
2,765
2,765.2
694.47
1,921,825.71057
780
123.417
341,590.24975
2021-05-01T01:01:00
2,765.21
2,765.21
2,763
2,763.82
863.079
2,385,173.53782
971
336.056
928,761.94344
2021-05-01T01:02:00
2,763.81
2,763.92
2,762.51
2,762.77
933.742
2,580,033.6149
1,076
421.082
1,163,544.23155
2021-05-01T01:03:00
2,762.77
2,764.96
2,761.5
2,762
893.488
2,468,364.24527
1,147
395.422
1,092,518.81995
2021-05-01T01:04:00
2,762
2,762
2,757.5
2,758.36
1,901.97
5,247,511.44965
2,331
608.859
1,679,688.09823
2021-05-01T01:05:00
2,758.36
2,760.43
2,755.5
2,758.06
2,132.113
5,879,165.27054
1,801
1,107.763
3,054,882.9403
2021-05-01T01:06:00
2,758.05
2,758.4
2,755.7
2,756.22
1,005.77
2,772,914.76774
1,186
466.113
1,285,134.39824
2021-05-01T01:07:00
2,756.21
2,759.87
2,754.04
2,759.84
2,159.141
5,950,017.86899
1,754
827.969
2,282,229.84735
2021-05-01T01:08:00
2,759.83
2,760.36
2,756.41
2,757.94
810.378
2,234,914.93004
1,003
330.457
911,344.3828
2021-05-01T01:09:00
2,757.93
2,758.78
2,756.02
2,758.33
692.058
1,908,298.40682
972
373.742
1,030,534.81621
2021-05-01T01:10:00
2,758.32
2,758.72
2,756
2,757.07
870.623
2,400,518.81751
1,090
440.868
1,215,578.25753
2021-05-01T01:11:00
2,757.08
2,758.67
2,756.41
2,758.13
505.79
1,394,759.46637
984
213.478
588,699.81657
2021-05-01T01:12:00
2,758.12
2,759.31
2,758
2,758.71
887.17
2,447,246.28604
934
659.658
1,819,638.55968
2021-05-01T01:13:00
2,758.97
2,761.85
2,758.08
2,760.32
1,343.462
3,708,138.24545
1,382
736.263
2,032,191.87974
2021-05-01T01:14:00
2,760.32
2,761.44
2,760
2,761.34
667.178
1,841,954.75319
885
461.798
1,274,931.69474
2021-05-01T01:15:00
2,761.33
2,763.46
2,760.01
2,762.88
930.052
2,568,425.91826
928
640.064
1,767,697.84965
2021-05-01T01:16:00
2,763.11
2,764.18
2,761.4
2,764
1,012.908
2,798,701.52377
1,080
385.377
1,064,892.31347
2021-05-01T01:17:00
2,763.99
2,764.11
2,761
2,761.49
606.051
1,674,060.73953
796
246.492
680,896.66631
2021-05-01T01:18:00
2,761.48
2,762.16
2,760
2,760.3
384.849
1,062,492.15591
615
121.988
336,786.35375
2021-05-01T01:19:00
2,760.42
2,762
2,759.87
2,760.8
550.609
1,520,105.07391
724
158.191
436,797.08615
2021-05-01T01:20:00
2,760.79
2,761.84
2,760
2,761.15
532.343
1,469,634.18895
764
205.671
567,811.49024
2021-05-01T01:21:00
2,761.19
2,763.14
2,760.53
2,761.1
954.259
2,635,645.6839
937
534.825
1,477,328.37308
2021-05-01T01:22:00
2,761.09
2,764.74
2,761.01
2,763.58
701.222
1,937,652.54533
916
363.199
1,003,603.69128
2021-05-01T01:23:00
2,763.5
2,763.5
2,762.33
2,762.41
335.03
925,691.77992
558
92.027
254,263.93868
2021-05-01T01:24:00
2,762.41
2,765.65
2,762.41
2,765.6
767.652
2,121,742.26298
1,034
520.849
1,439,516.45541
2021-05-01T01:25:00
2,765.48
2,765.5
2,764.44
2,765.49
645.082
1,783,679.2483
760
425.87
1,177,588.67172
2021-05-01T01:26:00
2,765.5
2,765.68
2,762.91
2,764.35
717.853
1,984,536.81546
974
274.87
759,831.98255
2021-05-01T01:27:00
2,764.21
2,765.69
2,763
2,763.7
718.735
1,986,673.36717
848
400.684
1,107,522.75084
2021-05-01T01:28:00
2,763.71
2,765.99
2,763.71
2,765.79
390.457
1,079,737.0082
649
269.905
746,346.35381
2021-05-01T01:29:00
2,765.79
2,766
2,765.13
2,765.34
323.232
893,962.24144
571
160.032
442,594.02113
2021-05-01T01:30:00
2,765.34
2,766
2,764.01
2,764.13
628.793
1,738,587.81685
702
222.548
615,338.56482
2021-05-01T01:31:00
2,764.13
2,764.32
2,762.55
2,763.34
671.725
1,856,229.80718
754
399.264
1,103,359.62846
2021-05-01T01:32:00
2,763.34
2,766
2,762.7
2,766
718.032
1,984,496.00926
779
369.647
1,021,614.28846
2021-05-01T01:33:00
2,766
2,766
2,763.71
2,765.07
538.453
1,488,802.84493
523
165.76
458,329.21488
2021-05-01T01:34:00
2,765.07
2,766.47
2,765.07
2,766.24
575.4
1,591,495.76413
582
422.084
1,167,463.19147
2021-05-01T01:35:00
2,766.24
2,768.94
2,766.09
2,768.8
559.619
1,548,860.87864
956
379.042
1,049,070.6423
2021-05-01T01:36:00
2,768.8
2,772.36
2,767.15
2,772.25
1,778.933
4,926,988.62472
1,515
1,365.155
3,781,294.81782
2021-05-01T01:37:00
2,772.26
2,778
2,772
2,776.9
4,454.21
12,359,808.85652
3,391
2,813.607
7,807,086.13683
2021-05-01T01:38:00
2,776.9
2,776.9
2,770.91
2,774.99
2,803.273
7,775,915.28172
2,007
758.617
2,103,643.65167
2021-05-01T01:39:00
2,774.99
2,775
2,770.51
2,770.92
959.145
2,659,494.1423
940
204.508
567,130.28429
2021-05-01T01:40:00
2,770.93
2,773.28
2,770.93
2,772.86
489.362
1,356,720.06616
922
282.296
782,627.71205