Datasets:

hotamago
/

mexc-dataset

Dataset card Viewer Files Files and versions Community

Split (1)

train · 39.4k rows

Search is not available for this dataset

Open time int64 1.59B 1.73B	Open float64 8.94k 99.3k	High float64 8.98k 99.7k	Low float64 8.84k 98.9k	Close float64 8.94k 99.3k	Volume float64 0 7.67B	Close time int64 1.59B 1.73B	Quote asset volume float64 0 13.9B
1,591,686,000	9,692.5	9,712	9,675	9,680.5	731,490	1,591,686,000	708,640.45625
1,591,689,600	9,680.5	9,689	9,667	9,684.5	1,059,205	1,591,689,600	1,025,166.45935
1,591,693,200	9,684.5	9,685	9,643.5	9,667	945,348	1,591,693,200	913,847.81325
1,591,696,800	9,667	9,677.5	9,630	9,675	769,964	1,591,696,800	744,043.03185
1,591,700,400	9,675	9,721	9,664.5	9,721	1,076,137	1,591,700,400	1,042,057.63215
1,591,704,000	9,721	9,750	9,707	9,721.5	938,711	1,591,704,000	913,047.16765
1,591,707,600	9,721.5	9,733	9,678	9,705.5	1,132,103	1,591,707,600	1,098,723.3739
1,591,711,200	9,705.5	9,731	9,682	9,712.5	615,197	1,591,711,200	596,876.6327
1,591,714,800	9,712.5	9,727.5	9,703	9,715	837,171	1,591,714,800	813,180.79765
1,591,718,400	9,715	9,715.5	9,690	9,702.5	654,746	1,591,718,400	635,448.84295
1,591,722,000	9,702.5	9,715.5	9,692	9,703.5	572,572	1,591,722,000	555,710.99335
1,591,725,600	9,703.5	9,711	9,692	9,703	686,022	1,591,725,600	665,714.57925
1,591,729,200	9,703	9,739	9,682.5	9,729.5	777,474	1,591,729,200	754,573.63385
1,591,732,800	9,729.5	9,765	9,715	9,742.5	667,776	1,591,732,800	649,980.57545
1,591,736,400	9,742.5	9,824.5	9,740	9,811.5	938,472	1,591,736,400	917,693.5454
1,591,740,000	9,811.5	9,831.5	9,732	9,770.5	2,091,652	1,591,740,000	2,042,343.7084
1,591,743,600	9,770.5	9,793.5	9,745	9,774	703,032	1,591,743,600	686,742.1207
1,591,747,200	9,774	9,799	9,754	9,775.5	920,234	1,591,747,200	899,022.3341
1,591,750,800	9,775.5	9,809.5	9,775	9,787.5	766,710	1,591,750,800	750,717.57575
1,591,754,400	9,787.5	9,790.5	9,761.5	9,773.5	982,997	1,591,754,400	960,658.83515
1,591,758,000	9,773.5	9,774	9,740	9,750.5	997,159	1,591,758,000	972,999.45255
1,591,761,600	9,750.5	9,755.5	9,731	9,750	786,302	1,591,761,600	766,388.0385
1,591,765,200	9,750	9,780	9,749.5	9,769	722,018	1,591,765,200	705,047.9127
1,591,768,800	9,769	9,781	9,758.5	9,778	877,357	1,591,768,800	856,827.36905
1,591,772,400	9,778	9,784.5	9,720	9,749.5	790,625	1,591,772,400	771,115.30135
1,591,776,000	9,749.5	9,764	9,732	9,738	895,066	1,591,776,000	872,253.4963
1,591,779,600	9,738	9,739.5	9,702.5	9,723.5	806,293	1,591,779,600	784,112.55985
1,591,783,200	9,723.5	9,745	9,718	9,740.5	1,017,839	1,591,783,200	990,760.69315
1,591,786,800	9,740.5	9,746.5	9,725.5	9,728	602,982	1,591,786,800	587,147.7749
1,591,790,400	9,728	9,772.5	9,719	9,762.5	1,145,329	1,591,790,400	1,116,971.9235
1,591,794,000	9,762.5	9,778	9,737.5	9,749	891,654	1,591,794,000	870,127.15075
1,591,797,600	9,749	9,759.5	9,730.5	9,750	664,383	1,591,797,600	647,485.0036
1,591,801,200	9,750	9,764	9,736	9,759	651,406	1,591,801,200	635,041.20505
1,591,804,800	9,759	9,775.5	9,750.5	9,762	683,229	1,591,804,800	667,117.18035
1,591,808,400	9,762	9,776.5	9,752.5	9,772	910,163	1,591,808,400	888,390.13405
1,591,812,000	9,772	9,986	9,753.5	9,824.5	12,067,178	1,591,812,000	11,886,112.00795
1,591,815,600	9,824.5	9,900.5	9,803.5	9,852	9,690,757	1,591,815,600	9,526,841.34605
1,591,819,200	9,852	9,899	9,852	9,862	839,179	1,591,819,200	828,488.6209
1,591,822,800	9,862	9,870.5	9,824	9,849	804,805	1,591,822,800	793,048.9326
1,591,826,400	9,849	9,908.5	9,846.5	9,889.5	793,531	1,591,826,400	783,866.3607
1,591,830,000	9,889.5	9,898.5	9,863	9,880.5	890,787	1,591,830,000	880,216.6732
1,591,833,600	9,880.5	9,904	9,863	9,890	5,747,344	1,591,833,600	5,682,531.5778
1,591,837,200	9,890	9,957	9,877	9,929	1,220,362	1,591,837,200	1,210,295.84305
1,591,840,800	9,929	9,948	9,895	9,917.5	770,606	1,591,840,800	764,468.66705
1,591,844,400	9,917.5	9,931	9,870	9,890	1,176,951	1,591,844,400	1,165,294.23075
1,591,848,000	9,890	9,902	9,871	9,888.5	718,510	1,591,848,000	710,325.0291
1,591,851,600	9,888.5	9,888.5	9,870	9,885.5	680,068	1,591,851,600	671,726.0922
1,591,855,200	9,885.5	9,889	9,768	9,829.5	2,128,661	1,591,855,200	2,090,456.49625
1,591,858,800	9,829.5	9,833.5	9,797	9,798	1,027,096	1,591,858,800	1,007,883.04355
1,591,862,400	9,798	9,823	9,783.5	9,802.5	798,119	1,591,862,400	782,700.6492
1,591,866,000	9,802.5	9,817	9,775	9,796	1,039,589	1,591,866,000	1,018,616.0221
1,591,869,600	9,796	9,803.5	9,754.5	9,797.5	843,087	1,591,869,600	825,136.7127
1,591,873,200	9,797.5	9,801	9,758	9,785	843,534	1,591,873,200	825,450.09425
1,591,876,800	9,785	9,794.5	9,700.5	9,723	866,411	1,591,876,800	845,987.81065
1,591,880,400	9,723	9,739	9,595	9,631.5	2,231,364	1,591,880,400	2,154,868.592
1,591,884,000	9,631.5	9,672	9,606	9,612.5	1,486,417	1,591,884,000	1,432,864.42535
1,591,887,600	9,612.5	9,614	9,505	9,524	2,051,977	1,591,887,600	1,958,958.26
1,591,891,200	9,524	9,567	9,167	9,167	3,956,529	1,591,891,200	3,708,777.226
1,591,894,800	9,167	9,398	9,125	9,378	4,051,286	1,591,894,800	3,745,193.79905
1,591,898,400	9,378	9,390.5	9,285.5	9,315	1,084,528	1,591,898,400	1,013,224.03045
1,591,902,000	9,315	9,333.5	9,262	9,282.5	1,076,030	1,591,902,000	1,000,691.0875
1,591,905,600	9,282.5	9,350	9,229	9,349.5	1,029,883	1,591,905,600	955,756.97435
1,591,909,200	9,349.5	9,371.5	9,320.5	9,354	913,667	1,591,909,200	853,515.5855
1,591,912,800	9,354	9,356.5	9,291.5	9,323.5	832,479	1,591,912,800	776,957.33365
1,591,916,400	9,323.5	9,331.5	9,257.5	9,281.5	1,241,926	1,591,916,400	1,153,941.59535
1,591,920,000	9,281.5	9,334.5	9,243	9,316.5	1,719,321	1,591,920,000	1,599,307.83245
1,591,923,600	9,316.5	9,354.5	9,300	9,337.5	932,555	1,591,923,600	869,916.1564
1,591,927,200	9,337.5	9,358.5	9,331	9,358	896,087	1,591,927,200	837,100.09055
1,591,930,800	9,358	9,396.5	9,339	9,364	1,152,807	1,591,930,800	1,080,262.79465
1,591,934,400	9,364	9,389	9,355	9,360.5	945,225	1,591,934,400	885,834.4833
1,591,938,000	9,360.5	9,392.5	9,345.5	9,382	822,399	1,591,938,000	770,716.17545
1,591,941,600	9,382	9,393.5	9,366.5	9,371	666,963	1,591,941,600	625,513.2796
1,591,945,200	9,371	9,460	9,370.5	9,436.5	2,026,281	1,591,945,200	1,910,192.41545
1,591,948,800	9,436.5	9,487	9,436	9,472.5	978,947	1,591,948,800	926,469.4161
1,591,952,400	9,472.5	9,480.5	9,449	9,453.5	735,982	1,591,952,400	696,287.0157
1,591,956,000	9,453.5	9,480	9,453	9,463	908,045	1,591,956,000	859,652.4431
1,591,959,600	9,463	9,513	9,463	9,494	1,755,309	1,591,959,600	1,666,621.34515
1,591,963,200	9,494	9,503	9,428	9,460	1,373,960	1,591,963,200	1,299,665.5272
1,591,966,800	9,460	9,545.5	9,445	9,542	1,184,043	1,591,966,800	1,122,532.87505
1,591,970,400	9,542	9,547.5	9,417	9,419	1,900,454	1,591,970,400	1,800,733.2573
1,591,974,000	9,419	9,444.5	9,379	9,418	2,926,241	1,591,974,000	2,753,068.6038
1,591,977,600	9,418	9,455.5	9,399	9,420	1,297,336	1,591,977,600	1,222,971.08595
1,591,981,200	9,420	9,422	9,306	9,337	1,686,316	1,591,981,200	1,577,573.51165
1,591,984,800	9,337	9,413.5	9,326	9,397.5	1,353,765	1,591,984,800	1,268,189.4748
1,591,988,400	9,397.5	9,447.5	9,385	9,431	758,208	1,591,988,400	714,341.00335
1,591,992,000	9,431	9,485.5	9,411	9,467	721,264	1,591,992,000	680,929.75485
1,591,995,600	9,467	9,474	9,429	9,439.5	724,002	1,591,995,600	684,445.0456
1,591,999,200	9,439.5	9,487	9,439	9,478	1,672,462	1,591,999,200	1,581,454.65515
1,592,002,800	9,478	9,485.5	9,441	9,466	731,019	1,592,002,800	691,433.33765
1,592,006,400	9,466	9,478.5	9,431.5	9,447.5	776,869	1,592,006,400	734,212.75925
1,592,010,000	9,447.5	9,449	9,423	9,442	772,549	1,592,010,000	729,230.59695
1,592,013,600	9,442	9,442	9,411	9,427	1,174,165	1,592,013,600	1,106,955.4429
1,592,017,200	9,427	9,432	9,400	9,409.5	1,363,831	1,592,017,200	1,284,817.08265
1,592,020,800	9,409.5	9,409.5	9,363	9,407.5	1,109,160	1,592,020,800	1,041,390.66345
1,592,024,400	9,407.5	9,414.5	9,382	9,412	759,079	1,592,024,400	713,291.2837
1,592,028,000	9,412	9,435.5	9,393.5	9,428.5	1,422,765	1,592,028,000	1,340,563.9633
1,592,031,600	9,428.5	9,448	9,420	9,438	1,271,615	1,592,031,600	1,199,556.68705
1,592,035,200	9,438	9,446.5	9,420	9,440.5	816,715	1,592,035,200	770,314.2844
1,592,038,800	9,440.5	9,466	9,428	9,444	1,142,255	1,592,038,800	1,078,855.53865
1,592,042,400	9,444	9,448	9,397	9,415.5	755,047	1,592,042,400	711,684.0048