Datasets:
jalvart
/
ada-ohlcv-pack-free-sample

Dataset card Data Studio Files
xet
 Community
1
Search is not available for this dataset
candle_time
timestamp[us, tz=UTC]date
2020-01-01 00:00:00
2026-07-31 23:59:00
open
float64
0.02
3.1
high
float64
0.02
3.1
low
float64
0.02
3.09
close
float64
0.02
3.1
volume
float64
0.1
2.26B
trades
unknown
2020-01-01T00:00:00Z
0.03285
0.03285
0.0327
0.03278
944,734.3
"206"
2020-01-01T00:15:00Z
0.03279
0.03279
0.03274
0.03274
68,379.7
"16"
2020-01-01T00:30:00Z
0.03277
0.0328
0.03271
0.03275
84,245.6
"43"
2020-01-01T00:45:00Z
0.03276
0.03279
0.03273
0.03278
68,641.3
"36"
2020-01-01T01:00:00Z
0.03277
0.03288
0.03276
0.03286
81,780.8
"43"
2020-01-01T01:15:00Z
0.03285
0.03298
0.03285
0.03298
1,066,989.4
"96"
2020-01-01T01:30:00Z
0.03298
0.03303
0.03294
0.03298
257,029.5
"70"
2020-01-01T01:45:00Z
0.03297
0.03299
0.03292
0.03299
154,952.1
"56"
2020-01-01T02:00:00Z
0.03299
0.03301
0.03298
0.033
205,851.5
"42"
2020-01-01T02:15:00Z
0.03301
0.03308
0.033
0.03305
149,717.9
"77"
2020-01-01T02:30:00Z
0.03308
0.03316
0.03308
0.03314
228,652.6
"72"
2020-01-01T02:45:00Z
0.03315
0.0332
0.03313
0.03317
507,753.1
"77"
2020-01-01T03:00:00Z
0.03319
0.03319
0.03297
0.033
472,067
"70"
2020-01-01T03:15:00Z
0.033
0.0331
0.033
0.0331
40,579.9
"28"
2020-01-01T03:30:00Z
0.03311
0.03311
0.03303
0.03303
70,968.8
"16"
2020-01-01T03:45:00Z
0.033
0.03305
0.03299
0.03303
155,749.2
"36"
2020-01-01T04:00:00Z
0.03301
0.03305
0.03299
0.033
169,550.7
"32"
2020-01-01T04:15:00Z
0.03299
0.03299
0.0329
0.03293
1,002,649.8
"261"
2020-01-01T04:30:00Z
0.03294
0.03302
0.03292
0.03298
137,634.2
"33"
2020-01-01T04:45:00Z
0.03303
0.03305
0.03299
0.03299
40,645.3
"28"
2020-01-01T05:00:00Z
0.033
0.03307
0.033
0.03304
88,314.5
"40"
2020-01-01T05:15:00Z
0.033
0.03306
0.033
0.03305
69,288.9
"15"
2020-01-01T05:30:00Z
0.03306
0.03307
0.03303
0.03303
25,232.5
"21"
2020-01-01T05:45:00Z
0.03306
0.03311
0.03306
0.03309
221,441.8
"83"
2020-01-01T06:00:00Z
0.03309
0.03325
0.03309
0.03322
607,597.6
"108"
2020-01-01T06:15:00Z
0.03324
0.03327
0.03318
0.03318
407,019.7
"66"
2020-01-01T06:30:00Z
0.03318
0.03322
0.03318
0.03322
73,773.3
"37"
2020-01-01T06:45:00Z
0.03321
0.03321
0.03316
0.03318
43,429.8
"32"
2020-01-01T07:00:00Z
0.03319
0.03321
0.03318
0.03318
30,258.6
"9"
2020-01-01T07:15:00Z
0.03317
0.03323
0.03317
0.03321
112,869.9
"26"
2020-01-01T07:30:00Z
0.03321
0.03321
0.03309
0.03313
264,756.5
"67"
2020-01-01T07:45:00Z
0.0331
0.03315
0.0331
0.03315
30,613.7
"29"
2020-01-01T08:00:00Z
0.03312
0.03315
0.03308
0.03308
21,820
"9"
2020-01-01T08:15:00Z
0.03307
0.03314
0.03306
0.03312
304,097.9
"51"
2020-01-01T08:30:00Z
0.0331
0.03311
0.03306
0.03306
93,880.8
"49"
2020-01-01T08:45:00Z
0.03304
0.03313
0.03304
0.03313
82,084
"21"
2020-01-01T09:00:00Z
0.03318
0.03318
0.03314
0.03314
140,444.3
"34"
2020-01-01T09:15:00Z
0.03314
0.03318
0.03314
0.03314
9,154.2
"7"
2020-01-01T09:30:00Z
0.03316
0.03319
0.03314
0.03314
36,653.5
"24"
2020-01-01T09:45:00Z
0.03314
0.03316
0.03312
0.03314
280,886.5
"30"
2020-01-01T10:00:00Z
0.03313
0.03318
0.03311
0.03318
37,845.9
"24"
2020-01-01T10:15:00Z
0.03318
0.03322
0.03316
0.0332
207,913.9
"39"
2020-01-01T10:30:00Z
0.03319
0.03322
0.03318
0.03321
199,576.6
"23"
2020-01-01T10:45:00Z
0.03321
0.03321
0.03315
0.03319
49,291.8
"30"
2020-01-01T11:00:00Z
0.03317
0.03318
0.03313
0.03313
57,032
"20"
2020-01-01T11:15:00Z
0.03315
0.03333
0.03311
0.0333
535,925
"143"
2020-01-01T11:30:00Z
0.0333
0.03335
0.03326
0.03329
310,401.4
"36"
2020-01-01T11:45:00Z
0.03328
0.03328
0.03308
0.03312
374,009.7
"65"
2020-01-01T12:00:00Z
0.03312
0.03321
0.0331
0.03318
109,680.7
"26"
2020-01-01T12:15:00Z
0.03316
0.03325
0.03315
0.03323
61,169.1
"22"
2020-01-01T12:30:00Z
0.03322
0.03333
0.0332
0.03333
354,548.3
"78"
2020-01-01T12:45:00Z
0.03332
0.03349
0.03331
0.03344
1,189,647.6
"125"
2020-01-01T13:00:00Z
0.03345
0.03349
0.0334
0.03347
799,301
"127"
2020-01-01T13:15:00Z
0.03347
0.03347
0.03343
0.03345
69,488.1
"19"
2020-01-01T13:30:00Z
0.03345
0.03347
0.03341
0.03344
244,468.5
"41"
2020-01-01T13:45:00Z
0.03343
0.03345
0.03338
0.03338
279,924.3
"64"
2020-01-01T14:00:00Z
0.03338
0.03342
0.03334
0.03341
153,079.8
"33"
2020-01-01T14:15:00Z
0.03341
0.03348
0.03338
0.03347
212,491.4
"71"
2020-01-01T14:30:00Z
0.03347
0.03348
0.0334
0.03347
441,344.7
"69"
2020-01-01T14:45:00Z
0.03349
0.03371
0.03347
0.03369
1,035,433.9
"167"
2020-01-01T15:00:00Z
0.0337
0.0338
0.03351
0.03355
2,481,014.4
"310"
2020-01-01T15:15:00Z
0.03353
0.03355
0.03348
0.03355
426,304.8
"75"
2020-01-01T15:30:00Z
0.03353
0.03371
0.03352
0.0336
720,356.5
"95"
2020-01-01T15:45:00Z
0.03361
0.03362
0.03352
0.03358
462,921.7
"82"
2020-01-01T16:00:00Z
0.0336
0.03374
0.03359
0.03371
679,313.6
"185"
2020-01-01T16:15:00Z
0.03371
0.03371
0.03357
0.03365
434,505.3
"84"
2020-01-01T16:30:00Z
0.03363
0.03369
0.0336
0.03367
170,670.8
"54"
2020-01-01T16:45:00Z
0.03369
0.03374
0.03366
0.03374
110,382.2
"31"
2020-01-01T17:00:00Z
0.03375
0.03378
0.03366
0.03371
294,619.5
"83"
2020-01-01T17:15:00Z
0.0337
0.03374
0.03367
0.03372
126,724
"62"
2020-01-01T17:30:00Z
0.03371
0.03371
0.03364
0.03367
248,330.3
"42"
2020-01-01T17:45:00Z
0.03365
0.03371
0.03365
0.03366
131,206.6
"21"
2020-01-01T18:00:00Z
0.03368
0.03373
0.03366
0.03371
188,569.6
"68"
2020-01-01T18:15:00Z
0.03372
0.03374
0.03363
0.03364
237,664.8
"44"
2020-01-01T18:30:00Z
0.03361
0.03366
0.0336
0.03366
337,553.4
"54"
2020-01-01T18:45:00Z
0.03368
0.03373
0.03362
0.03371
215,035.2
"60"
2020-01-01T19:00:00Z
0.0337
0.03371
0.03364
0.03368
160,650.9
"49"
2020-01-01T19:15:00Z
0.03368
0.03371
0.03362
0.03365
112,846.4
"67"
2020-01-01T19:30:00Z
0.03365
0.03366
0.03362
0.03362
11,914.7
"12"
2020-01-01T19:45:00Z
0.03362
0.03366
0.0336
0.03362
179,976.1
"48"
2020-01-01T20:00:00Z
0.03362
0.03367
0.03362
0.03363
135,951.3
"38"
2020-01-01T20:15:00Z
0.03364
0.03376
0.03363
0.03373
276,791.5
"86"
2020-01-01T20:30:00Z
0.03373
0.03373
0.03366
0.03368
93,806.4
"41"
2020-01-01T20:45:00Z
0.03366
0.03368
0.03354
0.03354
547,434.9
"103"
2020-01-01T21:00:00Z
0.03354
0.03359
0.0335
0.03353
476,429.8
"86"
2020-01-01T21:15:00Z
0.03353
0.03356
0.03353
0.03354
31,009
"16"
2020-01-01T21:30:00Z
0.03355
0.0336
0.03353
0.03356
355,099.6
"66"
2020-01-01T21:45:00Z
0.03359
0.03369
0.03357
0.03367
691,835.5
"141"
2020-01-01T22:00:00Z
0.03366
0.03366
0.03348
0.0335
1,553,357.5
"148"
2020-01-01T22:15:00Z
0.0335
0.03354
0.03349
0.0335
372,479.8
"40"
2020-01-01T22:30:00Z
0.0335
0.03351
0.03337
0.0334
749,221.3
"119"
2020-01-01T22:45:00Z
0.0334
0.0335
0.03338
0.0335
305,784.7
"86"
2020-01-01T23:00:00Z
0.03346
0.03349
0.03335
0.03338
402,067.3
"100"
2020-01-01T23:15:00Z
0.03337
0.03349
0.03336
0.03347
341,278.1
"103"
2020-01-01T23:30:00Z
0.03345
0.03348
0.03337
0.03347
127,171.3
"54"
2020-01-01T23:45:00Z
0.03347
0.03351
0.03345
0.03348
62,365.3
"45"
2020-01-02T00:00:00Z
0.03345
0.03347
0.03345
0.03346
261,535.1
"29"
2020-01-02T00:15:00Z
0.03344
0.03347
0.03343
0.03347
46,087
"35"
2020-01-02T00:30:00Z
0.03347
0.03347
0.0334
0.03345
435,445.1
"47"
2020-01-02T00:45:00Z
0.03346
0.03348
0.03341
0.03345
277,242
"84"