unix
int64 1.53B
1.69B
| date
stringlengths 18
19
| symbol
stringclasses 1
value | open
float64 3.14k
68.6k
| high
float64 3.16k
69k
| low
float64 3.12k
68.4k
| close
float64 3.14k
68.6k
| Volume BTC
float64 0
68.6M
| Volume USD
float64 0
258M
|
|---|---|---|---|---|---|---|---|---|
1,681,214,400 | 2023-04-11 12:00:00 | BTC/USD | 30,077 | 30,208 | 30,042 | 30,123 | 87.326792 | 2,630,544.965 |
1,681,210,800 | 2023-04-11 11:00:00 | BTC/USD | 30,148 | 30,159 | 30,078 | 30,080 | 107.754429 | 3,241,253.215 |
1,681,207,200 | 2023-04-11 10:00:00 | BTC/USD | 30,075 | 30,166 | 30,033 | 30,149 | 54.230396 | 1,634,992.204 |
1,681,203,600 | 2023-04-11 9:00:00 | BTC/USD | 30,122 | 30,122 | 30,006 | 30,088 | 42.383683 | 1,275,240.247 |
1,681,200,000 | 2023-04-11 8:00:00 | BTC/USD | 30,140 | 30,189 | 30,075 | 30,101 | 36.288972 | 1,092,334.333 |
1,681,196,400 | 2023-04-11 7:00:00 | BTC/USD | 30,064 | 30,179 | 30,063 | 30,141 | 52.071031 | 1,569,472.946 |
1,681,192,800 | 2023-04-11 6:00:00 | BTC/USD | 29,917 | 30,116 | 29,913 | 30,072 | 47.048191 | 1,414,833.185 |
1,681,189,200 | 2023-04-11 5:00:00 | BTC/USD | 30,133 | 30,171 | 29,830 | 29,919 | 111.650973 | 3,340,485.453 |
1,681,185,600 | 2023-04-11 4:00:00 | BTC/USD | 30,145 | 30,194 | 30,062 | 30,124 | 51.079754 | 1,538,726.516 |
1,681,182,000 | 2023-04-11 3:00:00 | BTC/USD | 30,101 | 30,150 | 29,966 | 30,147 | 55.384716 | 1,669,683.047 |
1,681,178,400 | 2023-04-11 2:00:00 | BTC/USD | 30,209 | 30,438 | 30,031 | 30,102 | 256.232815 | 7,713,120.206 |
1,681,174,800 | 2023-04-11 1:00:00 | BTC/USD | 29,957 | 30,329 | 29,783 | 30,214 | 233.710351 | 7,061,324.542 |
1,681,171,200 | 2023-04-11 0:00:00 | BTC/USD | 29,657 | 30,000 | 29,617 | 29,955 | 263.984308 | 7,907,649.95 |
1,681,167,600 | 2023-04-10 23:00:00 | BTC/USD | 29,623 | 29,789 | 29,607 | 29,652 | 282.61044 | 8,379,964.765 |
1,681,164,000 | 2023-04-10 22:00:00 | BTC/USD | 29,262 | 29,775 | 29,262 | 29,625 | 435.330292 | 12,896,659.91 |
1,681,160,400 | 2023-04-10 21:00:00 | BTC/USD | 29,147 | 29,306 | 29,123 | 29,254 | 49.037538 | 1,434,544.138 |
1,681,156,800 | 2023-04-10 20:00:00 | BTC/USD | 29,194 | 29,239 | 29,101 | 29,147 | 57.794106 | 1,684,524.801 |
1,681,153,200 | 2023-04-10 19:00:00 | BTC/USD | 29,297 | 29,311 | 29,080 | 29,198 | 193.556394 | 5,651,459.591 |
1,681,149,600 | 2023-04-10 18:00:00 | BTC/USD | 29,188 | 29,303 | 29,143 | 29,279 | 99.49467 | 2,913,104.448 |
1,681,146,000 | 2023-04-10 17:00:00 | BTC/USD | 29,077 | 29,308 | 29,044 | 29,184 | 485.27411 | 14,162,239.63 |
1,681,142,400 | 2023-04-10 16:00:00 | BTC/USD | 28,463 | 29,173 | 28,403 | 29,068 | 414.122702 | 12,037,718.7 |
1,681,138,800 | 2023-04-10 15:00:00 | BTC/USD | 28,330 | 28,579 | 28,330 | 28,463 | 149.510135 | 4,255,506.96 |
1,681,135,200 | 2023-04-10 14:00:00 | BTC/USD | 28,214 | 28,355 | 28,212 | 28,333 | 39.888304 | 1,130,155.308 |
1,681,131,600 | 2023-04-10 13:00:00 | BTC/USD | 28,291 | 28,311 | 28,184 | 28,219 | 70.630835 | 1,993,131.529 |
1,681,128,000 | 2023-04-10 12:00:00 | BTC/USD | 28,325 | 28,333 | 28,269 | 28,291 | 49.921994 | 1,412,343.119 |
1,681,124,400 | 2023-04-10 11:00:00 | BTC/USD | 28,354 | 28,384 | 28,308 | 28,328 | 14.334727 | 406,074.1354 |
1,681,120,800 | 2023-04-10 10:00:00 | BTC/USD | 28,333 | 28,377 | 28,315 | 28,355 | 30.05254 | 852,139.7757 |
1,681,117,200 | 2023-04-10 9:00:00 | BTC/USD | 28,313 | 28,363 | 28,293 | 28,332 | 24.981009 | 707,761.934 |
1,681,113,600 | 2023-04-10 8:00:00 | BTC/USD | 28,309 | 28,395 | 28,309 | 28,316 | 44.411614 | 1,257,559.26 |
1,681,110,000 | 2023-04-10 7:00:00 | BTC/USD | 28,302 | 28,321 | 28,204 | 28,309 | 65.239571 | 1,846,867.013 |
1,681,106,400 | 2023-04-10 6:00:00 | BTC/USD | 28,308 | 28,316 | 28,274 | 28,301 | 14.240221 | 403,012.486 |
1,681,102,800 | 2023-04-10 5:00:00 | BTC/USD | 28,269 | 28,327 | 28,218 | 28,300 | 16.854625 | 476,985.8954 |
1,681,099,200 | 2023-04-10 4:00:00 | BTC/USD | 28,297 | 28,331 | 28,237 | 28,259 | 35.210831 | 995,022.8749 |
1,681,095,600 | 2023-04-10 3:00:00 | BTC/USD | 28,327 | 28,344 | 28,293 | 28,297 | 13.948974 | 394,714.1159 |
1,681,092,000 | 2023-04-10 2:00:00 | BTC/USD | 28,322 | 28,367 | 28,291 | 28,318 | 15.712921 | 444,958.5048 |
1,681,088,400 | 2023-04-10 1:00:00 | BTC/USD | 28,402 | 28,405 | 28,273 | 28,323 | 91.02917 | 2,578,219.169 |
1,681,084,800 | 2023-04-10 0:00:00 | BTC/USD | 28,353 | 28,450 | 28,318 | 28,402 | 18.485486 | 525,024.7663 |
1,681,081,200 | 2023-04-09 23:00:00 | BTC/USD | 28,392 | 28,438 | 28,327 | 28,340 | 59.967975 | 1,699,492.405 |
1,681,077,600 | 2023-04-09 22:00:00 | BTC/USD | 28,480 | 28,544 | 28,382 | 28,384 | 84.15246 | 2,388,583.424 |
1,681,074,000 | 2023-04-09 21:00:00 | BTC/USD | 28,140 | 28,490 | 28,140 | 28,467 | 133.012284 | 3,786,460.685 |
1,681,070,400 | 2023-04-09 20:00:00 | BTC/USD | 28,174 | 28,185 | 28,117 | 28,140 | 4.162102 | 117,121.5503 |
1,681,066,800 | 2023-04-09 19:00:00 | BTC/USD | 28,058 | 28,268 | 28,029 | 28,167 | 86.846773 | 2,446,213.066 |
1,681,063,200 | 2023-04-09 18:00:00 | BTC/USD | 27,929 | 28,077 | 27,929 | 28,053 | 19.967732 | 560,154.7816 |
1,681,059,600 | 2023-04-09 17:00:00 | BTC/USD | 27,921 | 27,947 | 27,895 | 27,931 | 7.7437 | 216,289.2931 |
1,681,056,000 | 2023-04-09 16:00:00 | BTC/USD | 27,921 | 27,970 | 27,911 | 27,922 | 7.304415 | 203,953.8656 |
1,681,052,400 | 2023-04-09 15:00:00 | BTC/USD | 27,891 | 27,940 | 27,863 | 27,915 | 5.636046 | 157,330.2154 |
1,681,048,800 | 2023-04-09 14:00:00 | BTC/USD | 27,939 | 27,948 | 27,833 | 27,891 | 16.507068 | 460,398.6403 |
1,681,045,200 | 2023-04-09 13:00:00 | BTC/USD | 27,951 | 27,951 | 27,908 | 27,932 | 7.184232 | 200,669.9621 |
1,681,041,600 | 2023-04-09 12:00:00 | BTC/USD | 27,955 | 27,991 | 27,895 | 27,954 | 96.501583 | 2,697,605.248 |
1,681,038,000 | 2023-04-09 11:00:00 | BTC/USD | 27,915 | 27,959 | 27,888 | 27,953 | 13.014937 | 363,806.5337 |
1,681,034,400 | 2023-04-09 10:00:00 | BTC/USD | 27,929 | 27,934 | 27,889 | 27,914 | 11.303711 | 315,531.7816 |
1,681,030,800 | 2023-04-09 9:00:00 | BTC/USD | 27,931 | 27,965 | 27,912 | 27,926 | 13.427262 | 374,969.7155 |
1,681,027,200 | 2023-04-09 8:00:00 | BTC/USD | 27,944 | 27,968 | 27,857 | 27,935 | 16.083917 | 449,304.2345 |
1,681,023,600 | 2023-04-09 7:00:00 | BTC/USD | 27,909 | 27,947 | 27,877 | 27,944 | 5.70524 | 159,427.2249 |
1,681,020,000 | 2023-04-09 6:00:00 | BTC/USD | 28,031 | 28,031 | 27,891 | 27,899 | 39.338508 | 1,097,505.028 |
1,681,016,400 | 2023-04-09 5:00:00 | BTC/USD | 28,066 | 28,107 | 28,029 | 28,029 | 33.486661 | 938,597.6212 |
1,681,012,800 | 2023-04-09 4:00:00 | BTC/USD | 28,056 | 28,068 | 28,045 | 28,066 | 4.118344 | 115,585.4287 |
1,681,009,200 | 2023-04-09 3:00:00 | BTC/USD | 28,054 | 28,076 | 28,039 | 28,057 | 5.352138 | 150,164.9426 |
1,681,005,600 | 2023-04-09 2:00:00 | BTC/USD | 28,105 | 28,112 | 28,049 | 28,053 | 24.204023 | 678,995.4477 |
1,681,002,000 | 2023-04-09 1:00:00 | BTC/USD | 28,060 | 28,105 | 28,056 | 28,104 | 9.589539 | 269,504.4133 |
1,680,998,400 | 2023-04-09 0:00:00 | BTC/USD | 27,968 | 28,098 | 27,961 | 28,060 | 13.937009 | 391,072.4703 |
1,680,994,800 | 2023-04-08 23:00:00 | BTC/USD | 27,967 | 28,018 | 27,961 | 27,969 | 4.488246 | 125,531.7465 |
1,680,991,200 | 2023-04-08 22:00:00 | BTC/USD | 27,952 | 27,980 | 27,910 | 27,979 | 29.519151 | 825,916.3295 |
1,680,987,600 | 2023-04-08 21:00:00 | BTC/USD | 27,947 | 27,958 | 27,929 | 27,952 | 2.731631 | 76,354.5553 |
1,680,984,000 | 2023-04-08 20:00:00 | BTC/USD | 27,947 | 27,988 | 27,945 | 27,948 | 3.464758 | 96,833.04736 |
1,680,980,400 | 2023-04-08 19:00:00 | BTC/USD | 27,924 | 27,977 | 27,905 | 27,951 | 9.62717 | 269,089.0164 |
1,680,976,800 | 2023-04-08 18:00:00 | BTC/USD | 27,959 | 27,984 | 27,903 | 27,931 | 19.159132 | 535,133.7237 |
1,680,973,200 | 2023-04-08 17:00:00 | BTC/USD | 28,039 | 28,052 | 27,938 | 27,965 | 29.061197 | 812,696.371 |
1,680,969,600 | 2023-04-08 16:00:00 | BTC/USD | 28,042 | 28,074 | 28,035 | 28,038 | 105.658213 | 2,962,444.962 |
1,680,966,000 | 2023-04-08 15:00:00 | BTC/USD | 28,057 | 28,061 | 28,017 | 28,048 | 5.214075 | 146,244.3781 |
1,680,962,400 | 2023-04-08 14:00:00 | BTC/USD | 28,041 | 28,083 | 28,039 | 28,058 | 9.641377 | 270,517.7531 |
1,680,958,800 | 2023-04-08 13:00:00 | BTC/USD | 28,007 | 28,065 | 27,992 | 28,047 | 5.154601 | 144,571.0842 |
1,680,955,200 | 2023-04-08 12:00:00 | BTC/USD | 28,043 | 28,056 | 27,980 | 28,007 | 18.202785 | 509,805.4127 |
1,680,951,600 | 2023-04-08 11:00:00 | BTC/USD | 28,042 | 28,053 | 28,023 | 28,042 | 9.012968 | 252,741.6349 |
1,680,948,000 | 2023-04-08 10:00:00 | BTC/USD | 28,044 | 28,057 | 28,026 | 28,039 | 4.608342 | 129,213.2921 |
1,680,944,400 | 2023-04-08 9:00:00 | BTC/USD | 28,059 | 28,086 | 28,042 | 28,044 | 20.055221 | 562,428.6188 |
1,680,940,800 | 2023-04-08 8:00:00 | BTC/USD | 28,103 | 28,143 | 28,058 | 28,064 | 12.435986 | 349,003.5178 |
1,680,937,200 | 2023-04-08 7:00:00 | BTC/USD | 28,143 | 28,144 | 28,089 | 28,112 | 10.930278 | 307,271.9709 |
1,680,933,600 | 2023-04-08 6:00:00 | BTC/USD | 28,162 | 28,174 | 28,108 | 28,139 | 19.388447 | 545,571.5205 |
1,680,930,000 | 2023-04-08 5:00:00 | BTC/USD | 28,004 | 28,171 | 27,998 | 28,151 | 44.580033 | 1,254,972.517 |
1,680,926,400 | 2023-04-08 4:00:00 | BTC/USD | 28,045 | 28,066 | 27,995 | 28,006 | 9.956435 | 278,839.9211 |
1,680,922,800 | 2023-04-08 3:00:00 | BTC/USD | 27,988 | 28,077 | 27,976 | 28,045 | 28.283275 | 793,204.4398 |
1,680,919,200 | 2023-04-08 2:00:00 | BTC/USD | 27,936 | 27,992 | 27,933 | 27,989 | 4.251888 | 119,006.0829 |
1,680,915,600 | 2023-04-08 1:00:00 | BTC/USD | 27,911 | 27,960 | 27,905 | 27,936 | 5.911959 | 165,156.4749 |
1,680,912,000 | 2023-04-08 0:00:00 | BTC/USD | 27,931 | 27,951 | 27,891 | 27,908 | 6.425973 | 179,336.0536 |
1,680,908,400 | 2023-04-07 23:00:00 | BTC/USD | 27,984 | 27,997 | 27,918 | 27,931 | 9.436511 | 263,571.1913 |
1,680,904,800 | 2023-04-07 22:00:00 | BTC/USD | 27,920 | 28,004 | 27,898 | 27,984 | 5.513212 | 154,281.7243 |
1,680,901,200 | 2023-04-07 21:00:00 | BTC/USD | 27,891 | 27,932 | 27,891 | 27,919 | 11.855096 | 330,982.4194 |
1,680,897,600 | 2023-04-07 20:00:00 | BTC/USD | 27,920 | 27,947 | 27,862 | 27,896 | 8.707911 | 242,915.8925 |
1,680,894,000 | 2023-04-07 19:00:00 | BTC/USD | 27,917 | 27,930 | 27,894 | 27,923 | 9.481562 | 264,753.6619 |
1,680,890,400 | 2023-04-07 18:00:00 | BTC/USD | 27,929 | 27,950 | 27,899 | 27,913 | 7.487567 | 209,000.4437 |
1,680,886,800 | 2023-04-07 17:00:00 | BTC/USD | 27,897 | 27,962 | 27,897 | 27,929 | 7.395027 | 206,535.7043 |
1,680,883,200 | 2023-04-07 16:00:00 | BTC/USD | 27,964 | 27,971 | 27,877 | 27,897 | 29.152114 | 813,256.5164 |
1,680,879,600 | 2023-04-07 15:00:00 | BTC/USD | 27,943 | 27,974 | 27,933 | 27,964 | 9.611511 | 268,776.2995 |
1,680,876,000 | 2023-04-07 14:00:00 | BTC/USD | 27,916 | 28,003 | 27,914 | 27,941 | 29.097378 | 813,009.8488 |
1,680,872,400 | 2023-04-07 13:00:00 | BTC/USD | 27,911 | 27,946 | 27,856 | 27,916 | 14.627705 | 408,347.0217 |
1,680,868,800 | 2023-04-07 12:00:00 | BTC/USD | 27,854 | 27,995 | 27,820 | 27,911 | 18.932157 | 528,415.4251 |
1,680,865,200 | 2023-04-07 11:00:00 | BTC/USD | 27,953 | 27,956 | 27,824 | 27,855 | 6.973968 | 194,259.8889 |
1,680,861,600 | 2023-04-07 10:00:00 | BTC/USD | 27,887 | 27,984 | 27,884 | 27,956 | 23.934367 | 669,109.1569 |
1,680,858,000 | 2023-04-07 9:00:00 | BTC/USD | 27,831 | 27,915 | 27,797 | 27,890 | 22.607791 | 630,531.301 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.