Datasets:
345rf4gt56t4r3e3
/
lstm_crypto_dataset

Dataset card Viewer Files Community
1
Kline open time
int64
1,703B
1,711B
Open price
float64
38.6k
73.9k
High price
float64
38.6k
73.9k
Low price
float64
38.5k
73.8k
Close price
float64
38.6k
73.9k
Volume
float64
1.89
19.8k
Kline Close time
int64
1,703B
1,711B
Quote asset volume
float64
81.4k
1.07B
Number of trades
int32
45
122k
Taker buy base asset volume
float64
0.48
7.84k
Taker buy quote asset volume
float64
20.1k
407M
Unused field, ignore.
float64
0
0
1,702,945,260,000
42,644.8
42,656
42,624
42,624
319.84
1,702,945,319,999
13,638,076.10636
2,810
157.38
6,710,928.8719
0
1,702,945,320,000
42,624.1
42,656.1
42,609.4
42,656
344.201
1,702,945,379,999
14,673,012.6202
3,808
219.897
9,374,206.4098
0
1,702,945,380,000
42,656.1
42,670
42,637.4
42,669.1
194.688
1,702,945,439,999
8,304,293.9829
2,408
131.277
5,599,689.1333
0
1,702,945,440,000
42,669.1
42,669.1
42,636.4
42,639.6
91.408
1,702,945,499,999
3,898,846.2746
1,317
44.995
1,919,144.3528
0
1,702,945,500,000
42,639.6
42,668.6
42,625
42,625.1
357.844
1,702,945,559,999
15,258,893.2485
2,802
164.051
6,996,181.4058
0
1,702,945,560,000
42,625
42,658
42,612.6
42,630
202.212
1,702,945,619,999
8,621,492.7313
3,003
120.421
5,133,990.1353
0
1,702,945,620,000
42,630.1
42,645.8
42,614.1
42,630.6
97.358
1,702,945,679,999
4,150,466.3883
1,862
41.717
1,778,479.9402
0
1,702,945,680,000
42,630.7
42,635.6
42,600.8
42,604
166.64
1,702,945,739,999
7,100,992.2998
2,218
40.184
1,712,224.3999
0
1,702,945,740,000
42,603.7
42,635.7
42,595.1
42,635.7
223.799
1,702,945,799,999
9,536,683.0043
2,471
128.689
5,484,235.2188
0
1,702,945,800,000
42,635.6
42,653.2
42,626.6
42,631.3
207.467
1,702,945,859,999
8,846,180.6371
1,849
124.571
5,311,663.2556
0
1,702,945,860,000
42,631.2
42,633.2
42,602.7
42,603.5
102.006
1,702,945,919,999
4,346,607.0983
1,721
33.79
1,439,787.9927
0
1,702,945,920,000
42,603.5
42,624
42,595.2
42,621.8
132.948
1,702,945,979,999
5,665,093.5316
1,964
75.976
3,237,444.4177
0
1,702,945,980,000
42,621.8
42,628
42,614.7
42,626.6
72.885
1,702,946,039,999
3,106,512.9505
1,366
44.636
1,902,480.8904
0
1,702,946,040,000
42,626.6
42,690.8
42,620.6
42,690.7
142.86
1,702,946,099,999
6,093,633.3567
2,473
97.751
4,169,805.5613
0
1,702,946,100,000
42,690.8
42,747.1
42,690.7
42,740
371.269
1,702,946,159,999
15,863,241.095
3,550
228.013
9,742,033.9351
0
1,702,946,160,000
42,740
42,806.7
42,740
42,803.9
618.77
1,702,946,219,999
26,473,214.49559
5,795
307.561
13,158,054.42409
0
1,702,946,220,000
42,803.9
42,839
42,774
42,802.4
601.481
1,702,946,279,999
25,747,816.9967
5,403
314.727
13,472,896.7902
0
1,702,946,280,000
42,802.3
42,832.2
42,791.5
42,800.2
237.13
1,702,946,339,999
10,152,028.3274
2,742
86.271
3,693,490.674
0
1,702,946,340,000
42,800.2
42,805.4
42,780
42,796.9
276.261
1,702,946,399,999
11,821,715.7667
2,575
186.194
7,967,431.773
0
1,702,946,400,000
42,796.9
42,813.3
42,780.1
42,784.4
154.477
1,702,946,459,999
6,611,085.9331
2,319
72.675
3,110,265.5205
0
1,702,946,460,000
42,784.3
42,816.3
42,780.6
42,814
223.808
1,702,946,519,999
9,578,536.8733
2,107
158.354
6,777,211.7416
0
1,702,946,520,000
42,814
42,857.7
42,791.5
42,812.1
317.791
1,702,946,579,999
13,611,549.1042
3,837
159.982
6,852,634.4738
0
1,702,946,580,000
42,812
42,818.4
42,788.1
42,791.9
276.805
1,702,946,639,999
11,848,973.947
2,750
154.183
6,600,186.1567
0
1,702,946,640,000
42,792
42,792
42,773.5
42,781.3
133.311
1,702,946,699,999
5,703,094.3295
1,613
61.304
2,622,529.1616
0
1,702,946,700,000
42,781.2
42,819.9
42,773
42,773
176.443
1,702,946,759,999
7,549,904.6731
2,447
92.299
3,949,537.1293
0
1,702,946,760,000
42,773
42,775.7
42,719.5
42,722
218.209
1,702,946,819,999
9,326,893.6431
2,710
48.076
2,055,090.1101
0
1,702,946,820,000
42,721.9
42,743.7
42,715.6
42,728.1
260.046
1,702,946,879,999
11,112,460.7907
2,839
174.66
7,463,722.696
0
1,702,946,880,000
42,728.1
42,754.4
42,707.2
42,754.2
145.214
1,702,946,939,999
6,204,961.2724
2,043
89.341
3,817,774.7368
0
1,702,946,940,000
42,754.2
42,754.3
42,715.8
42,715.9
104.349
1,702,946,999,999
4,458,620.8832
1,622
44.458
1,899,523.0275
0
1,702,947,000,000
42,715.9
42,762.5
42,704.2
42,756.3
125.303
1,702,947,059,999
5,354,396.8274
2,058
76.526
3,270,003.1684
0
1,702,947,060,000
42,756.4
42,765.2
42,710.2
42,718.2
177.089
1,702,947,119,999
7,567,077.522
2,445
49.817
2,128,502.7505
0
1,702,947,120,000
42,718.2
42,730.8
42,708.8
42,720.6
72.449
1,702,947,179,999
3,094,985.9574
1,848
34.498
1,473,717.7727
0
1,702,947,180,000
42,720.5
42,753.3
42,717.7
42,736.2
130.586
1,702,947,239,999
5,580,931.6351
1,756
66.616
2,846,768.3826
0
1,702,947,240,000
42,736.2
42,765.1
42,736.2
42,753.7
161.349
1,702,947,299,999
6,897,434.6201
1,856
117.95
5,042,013.5485
0
1,702,947,300,000
42,753.6
42,760.8
42,724.8
42,724.9
122.914
1,702,947,359,999
5,254,464.1417
1,601
25.705
1,098,902.1162
0
1,702,947,360,000
42,724.8
42,735.6
42,683.5
42,692.4
420.646
1,702,947,419,999
17,963,673.234
3,119
97.818
4,177,852.6855
0
1,702,947,420,000
42,692.4
42,718
42,681.9
42,717.9
206.576
1,702,947,479,999
8,819,827.53668
2,274
103.674
4,426,746.3782
0
1,702,947,480,000
42,717.9
42,744
42,697.2
42,723.2
360.845
1,702,947,539,999
15,415,806.6464
3,496
116.714
4,986,032.0038
0
1,702,947,540,000
42,723.2
42,733.9
42,706.4
42,733.9
131.3
1,702,947,599,999
5,608,996.9263
1,481
79.245
3,385,370.1364
0
1,702,947,600,000
42,734.2
42,760.4
42,734.2
42,754.2
225.843
1,702,947,659,999
9,655,013.2474
2,347
120.465
5,149,974.354
0
1,702,947,660,000
42,754.2
42,765
42,688.3
42,688.3
239.118
1,702,947,719,999
10,214,007.7914
2,679
66.06
2,822,124.343
0
1,702,947,720,000
42,688.4
42,695.1
42,680.1
42,681.6
86.347
1,702,947,779,999
3,685,739.5884
1,304
30.441
1,299,371.1954
0
1,702,947,780,000
42,681.6
42,681.6
42,658.2
42,666.1
285.409
1,702,947,839,999
12,178,718.2608
2,419
63.604
2,713,928.9165
0
1,702,947,840,000
42,666.2
42,679.2
42,633.3
42,647.2
246.684
1,702,947,899,999
10,522,166.3365
2,351
80.809
3,447,266.2724
0
1,702,947,900,000
42,647.2
42,662.8
42,632.2
42,662.6
329.244
1,702,947,959,999
14,040,814.6185
3,114
129.806
5,535,762.7815
0
1,702,947,960,000
42,662.7
42,677.1
42,629.4
42,634.6
248.482
1,702,948,019,999
10,596,120.3859
3,006
74.265
3,167,409.8885
0
1,702,948,020,000
42,634.7
42,655
42,625
42,648.8
97.451
1,702,948,079,999
4,155,152.2523
1,615
39.029
1,664,108.401
0
1,702,948,080,000
42,648.9
42,651.9
42,629.8
42,639.8
105.904
1,702,948,139,999
4,515,774.0909
1,820
36.26
1,546,154.3081
0
1,702,948,140,000
42,639.8
42,658.2
42,628.8
42,652.7
118.61
1,702,948,199,999
5,058,554.3432
2,089
55.302
2,358,452.3289
0
1,702,948,200,000
42,652.7
42,675.1
42,650.9
42,663.5
86.133
1,702,948,259,999
3,675,016.8567
1,555
40.253
1,717,389.2421
0
1,702,948,260,000
42,663.5
42,702.6
42,657.6
42,697.1
180.921
1,702,948,319,999
7,722,602.2933
2,025
136.301
5,817,716.0344
0
1,702,948,320,000
42,697
42,727.1
42,697
42,714.3
156.287
1,702,948,379,999
6,675,527.6353
1,973
103.131
4,405,110.7336
0
1,702,948,380,000
42,714.3
42,749
42,714.3
42,728.1
158.464
1,702,948,439,999
6,772,012.5972
1,944
91.207
3,897,752.8924
0
1,702,948,440,000
42,728.1
42,737.3
42,725.9
42,725.9
104.77
1,702,948,499,999
4,477,016.8556
1,450
65.948
2,818,107.9394
0
1,702,948,500,000
42,726
42,740
42,680.2
42,681.4
169.626
1,702,948,559,999
7,244,757.9657
2,651
33.69
1,439,112.4454
0
1,702,948,560,000
42,681.4
42,759.9
42,681.4
42,759.9
152.34
1,702,948,619,999
6,508,476.4616
2,551
103.473
4,420,758.2904
0
1,702,948,620,000
42,759.8
42,759.9
42,690
42,694.2
174.026
1,702,948,679,999
7,435,608.0896
2,512
77.142
3,295,940.8968
0
1,702,948,680,000
42,694.3
42,695.9
42,662.5
42,662.5
90.77
1,702,948,739,999
3,874,017.1625
1,801
26.155
1,116,327.958
0
1,702,948,740,000
42,662.6
42,662.6
42,642.8
42,649.8
208.177
1,702,948,799,999
8,879,740.515
1,988
105.349
4,493,757.1811
0
1,702,948,800,000
42,649.8
42,681.8
42,636.8
42,647.3
158.908
1,702,948,859,999
6,778,381.2875
2,507
71.317
3,041,903.9563
0
1,702,948,860,000
42,647.3
42,660
42,631.7
42,659.9
132.561
1,702,948,919,999
5,652,740.3225
2,006
53.178
2,267,719.118
0
1,702,948,920,000
42,659.9
42,700
42,656.4
42,699.9
85.686
1,702,948,979,999
3,656,803.0869
1,759
54.13
2,310,196.384
0
1,702,948,980,000
42,699.9
42,719.3
42,688.6
42,715.1
199.429
1,702,949,039,999
8,515,931.4162
2,094
70.716
3,019,658.0931
0
1,702,949,040,000
42,715.1
42,748
42,711.5
42,743.4
183.053
1,702,949,099,999
7,822,535.8008
1,866
88.608
3,786,379.3333
0
1,702,949,100,000
42,743.3
42,809.5
42,743.3
42,809.4
571.723
1,702,949,159,999
24,458,019.40999
4,342
442.648
18,935,183.58049
0
1,702,949,160,000
42,809.5
42,839
42,804.9
42,825.5
397.774
1,702,949,219,999
17,034,223.5434
3,891
200.087
8,568,487.4274
0
1,702,949,220,000
42,825.5
42,875.9
42,822.5
42,852.9
600.611
1,702,949,279,999
25,737,682.364
4,867
371.178
15,905,788.2495
0
1,702,949,280,000
42,852.9
42,852.9
42,814.7
42,833
234.724
1,702,949,339,999
10,053,126.0492
2,679
94.835
4,061,750.2566
0
1,702,949,340,000
42,833
42,860.3
42,832.9
42,845
174.805
1,702,949,399,999
7,490,259.5848
2,167
78.346
3,356,815.7448
0
1,702,949,400,000
42,845
42,845
42,780.3
42,793.7
242.596
1,702,949,459,999
10,384,324.9892
2,940
76.78
3,286,286.9325
0
1,702,949,460,000
42,793.7
42,833.6
42,792.7
42,823.3
169.752
1,702,949,519,999
7,267,432.4314
2,186
78.713
3,369,609.1674
0
1,702,949,520,000
42,823.2
42,831.2
42,792
42,815.8
194.601
1,702,949,579,999
8,331,396.3056
2,640
97.13
4,158,333.2954
0
1,702,949,580,000
42,815.8
42,815.9
42,779.8
42,779.8
181.814
1,702,949,639,999
7,781,612.5428
2,031
70.271
3,007,581.3914
0
1,702,949,640,000
42,779.8
42,785.6
42,760.9
42,785.6
107.689
1,702,949,699,999
4,606,134.2084
1,698
54.809
2,344,255.857
0
1,702,949,700,000
42,785.5
42,819.3
42,785.5
42,819.3
163.608
1,702,949,759,999
7,002,815.0748
2,184
105.365
4,509,905.3662
0
1,702,949,760,000
42,819.2
42,837.9
42,808.1
42,837.9
168.86
1,702,949,819,999
7,230,778.9458
2,184
90.761
3,886,523.7325
0
1,702,949,820,000
42,837.9
42,837.9
42,779.4
42,783.8
132.527
1,702,949,879,999
5,672,563.32
1,884
42.7
1,827,305.4452
0
1,702,949,880,000
42,783.9
42,787.5
42,777.4
42,777.5
107.413
1,702,949,939,999
4,595,239.1141
1,211
55.474
2,373,190.9039
0
1,702,949,940,000
42,777.5
42,826.3
42,770.9
42,823.8
136.675
1,702,949,999,999
5,848,744.4779
1,871
64.188
2,746,738.5813
0
1,702,950,000,000
42,823.8
42,838
42,810.4
42,836.5
122.15
1,702,950,059,999
5,231,497.5431
1,977
56.676
2,427,294.3515
0
1,702,950,060,000
42,836.5
42,874.1
42,836.5
42,874.1
254.166
1,702,950,119,999
10,892,990.8997
3,132
177.568
7,610,146.6739
0
1,702,950,120,000
42,874
42,900
42,872.1
42,895.7
304.435
1,702,950,179,999
13,056,463.1559
3,724
206.578
8,859,733.5549
0
1,702,950,180,000
42,895.6
42,895.7
42,858.3
42,878.7
176.266
1,702,950,239,999
7,557,297.8623
2,242
69.722
2,989,018.3996
0
1,702,950,240,000
42,878.7
42,883
42,867.4
42,867.4
144.319
1,702,950,299,999
6,187,650.9963
1,530
73.719
3,160,742.458
0
1,702,950,300,000
42,867.4
42,924.1
42,867.4
42,919.7
486.302
1,702,950,359,999
20,866,440.04072
4,782
366.632
15,732,024.76372
0
1,702,950,360,000
42,919.6
43,050
42,916.6
42,994
2,155.732
1,702,950,419,999
92,662,181.8828
18,046
1,543.891
66,363,719.9416
0
1,702,950,420,000
42,994
43,025.2
42,974.3
42,974.4
759.056
1,702,950,479,999
32,640,071.0163
6,853
395.533
17,009,294.1333
0
1,702,950,480,000
42,974.4
42,990
42,957.9
42,974.6
356.494
1,702,950,539,999
15,319,010.9358
3,207
164.879
7,084,932.1286
0
1,702,950,540,000
42,974.5
43,100
42,974.5
43,060.6
1,573.715
1,702,950,599,999
67,761,667.19316
12,823
1,002.802
43,175,886.38386
0
1,702,950,600,000
43,060.6
43,112
42,963.8
42,969
972.551
1,702,950,659,999
41,866,781.8437
8,241
480.443
20,687,323.2175
0
1,702,950,660,000
42,969.1
43,101.3
42,963.6
43,100.1
950.593
1,702,950,719,999
40,896,856.4215
7,967
627.482
26,995,096.5856
0
1,702,950,720,000
43,100.2
43,101.7
43,031.7
43,042.9
499.458
1,702,950,779,999
21,510,112.9173
5,190
199.728
8,601,928.6272
0
1,702,950,780,000
43,042.9
43,082
43,032.9
43,068.8
320.46
1,702,950,839,999
13,795,519.5636
3,699
191.572
8,247,046.5443
0
1,702,950,840,000
43,068.8
43,333
43,068.8
43,275.9
4,674.607
1,702,950,899,999
201,996,374.71261
30,716
3,250.507
140,457,852.28711
0
1,702,950,900,000
43,278
43,445.8
43,252.9
43,334.7
3,995.787
1,702,950,959,999
173,147,541.67532
28,792
2,500.241
108,348,992.97592
0
1,702,950,960,000
43,334.7
43,436.9
43,300
43,379
1,882.447
1,702,951,019,999
81,619,752.9235
14,452
1,094.491
47,453,675.7719
0
1,702,951,020,000
43,379
43,445.6
43,346.1
43,346.1
1,321.201
1,702,951,079,999
57,326,956.5002
9,991
738.398
32,039,673.3484
0
1,702,951,080,000
43,346.1
43,366.9
43,313.9
43,324.1
651.759
1,702,951,139,999
28,249,364.9125
5,880
263.526
11,422,664.7563
0
1,702,951,140,000
43,324.2
43,354
43,317.7
43,346.1
679.002
1,702,951,199,999
29,425,223.1071
6,333
378.887
16,419,330.3231
0
1,702,951,200,000
43,346.1
43,550
43,345.1
43,422.3
3,707.192
1,702,951,259,999
161,139,313.77455
24,695
2,254.361
97,989,132.03484
0