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
|
|---|---|---|---|---|---|---|---|---|
1,679,774,400 | 2023-03-25 20:00:00 | BTC/USD | 27,246 | 27,460 | 27,210 | 27,386 | 59.144075 | 1,619,719.638 |
1,679,770,800 | 2023-03-25 19:00:00 | BTC/USD | 27,504 | 27,504 | 27,228 | 27,243 | 82.080786 | 2,236,126.846 |
1,679,767,200 | 2023-03-25 18:00:00 | BTC/USD | 27,525 | 27,604 | 27,486 | 27,498 | 65.842077 | 1,810,525.425 |
1,679,763,600 | 2023-03-25 17:00:00 | BTC/USD | 27,684 | 27,699 | 27,445 | 27,525 | 61.244539 | 1,685,755.946 |
1,679,760,000 | 2023-03-25 16:00:00 | BTC/USD | 27,687 | 27,758 | 27,662 | 27,685 | 51.483766 | 1,425,328.05 |
1,679,756,400 | 2023-03-25 15:00:00 | BTC/USD | 27,582 | 27,810 | 27,532 | 27,686 | 67.018075 | 1,855,462.423 |
1,679,752,800 | 2023-03-25 14:00:00 | BTC/USD | 27,614 | 27,670 | 27,585 | 27,616 | 23.077551 | 637,309.6476 |
1,679,749,200 | 2023-03-25 13:00:00 | BTC/USD | 27,489 | 27,638 | 27,398 | 27,599 | 38.160519 | 1,053,192.164 |
1,679,745,600 | 2023-03-25 12:00:00 | BTC/USD | 27,492 | 27,521 | 27,423 | 27,489 | 23.939426 | 658,070.8695 |
1,679,742,000 | 2023-03-25 11:00:00 | BTC/USD | 27,514 | 27,555 | 27,458 | 27,490 | 19.617683 | 539,290.093 |
1,679,738,400 | 2023-03-25 10:00:00 | BTC/USD | 27,512 | 27,560 | 27,437 | 27,519 | 25.115676 | 691,158.2843 |
1,679,734,800 | 2023-03-25 9:00:00 | BTC/USD | 27,470 | 27,547 | 27,363 | 27,519 | 48.171033 | 1,325,618.65 |
1,679,731,200 | 2023-03-25 8:00:00 | BTC/USD | 27,525 | 27,547 | 27,374 | 27,471 | 28.055819 | 770,721.3917 |
1,679,727,600 | 2023-03-25 7:00:00 | BTC/USD | 27,532 | 27,610 | 27,516 | 27,526 | 22.592828 | 621,890.1742 |
1,679,724,000 | 2023-03-25 6:00:00 | BTC/USD | 27,492 | 27,575 | 27,445 | 27,531 | 19.583766 | 539,160.659 |
1,679,720,400 | 2023-03-25 5:00:00 | BTC/USD | 27,567 | 27,583 | 27,422 | 27,491 | 46.839524 | 1,287,665.342 |
1,679,716,800 | 2023-03-25 4:00:00 | BTC/USD | 27,625 | 27,662 | 27,530 | 27,571 | 30.031136 | 827,988.4457 |
1,679,713,200 | 2023-03-25 3:00:00 | BTC/USD | 27,635 | 27,683 | 27,592 | 27,618 | 17.86441 | 493,379.2878 |
1,679,709,600 | 2023-03-25 2:00:00 | BTC/USD | 27,534 | 27,691 | 27,497 | 27,640 | 39.963725 | 1,104,597.36 |
1,679,706,000 | 2023-03-25 1:00:00 | BTC/USD | 27,602 | 27,612 | 27,462 | 27,532 | 19.201453 | 528,654.4109 |
1,679,702,400 | 2023-03-25 0:00:00 | BTC/USD | 27,497 | 27,614 | 27,462 | 27,593 | 54.684876 | 1,508,919.794 |
1,679,698,800 | 2023-03-24 23:00:00 | BTC/USD | 27,325 | 27,546 | 27,321 | 27,493 | 41.957078 | 1,153,525.947 |
1,679,695,200 | 2023-03-24 22:00:00 | BTC/USD | 27,365 | 27,471 | 27,320 | 27,332 | 92.689171 | 2,533,380.425 |
1,679,691,600 | 2023-03-24 21:00:00 | BTC/USD | 27,620 | 27,653 | 27,043 | 27,382 | 292.259172 | 8,002,640.652 |
1,679,688,000 | 2023-03-24 20:00:00 | BTC/USD | 27,852 | 27,893 | 27,524 | 27,620 | 112.61907 | 3,110,538.705 |
1,679,684,400 | 2023-03-24 19:00:00 | BTC/USD | 27,780 | 27,913 | 27,724 | 27,855 | 37.89576 | 1,055,586.405 |
1,679,680,800 | 2023-03-24 18:00:00 | BTC/USD | 27,654 | 27,840 | 27,609 | 27,772 | 53.344341 | 1,481,479.048 |
1,679,677,200 | 2023-03-24 17:00:00 | BTC/USD | 27,861 | 27,925 | 27,574 | 27,658 | 207.910958 | 5,750,401.281 |
1,679,673,600 | 2023-03-24 16:00:00 | BTC/USD | 28,063 | 28,094 | 27,860 | 27,860 | 109.692095 | 3,056,021.773 |
1,679,670,000 | 2023-03-24 15:00:00 | BTC/USD | 28,036 | 28,113 | 27,905 | 28,060 | 115.980324 | 3,254,407.88 |
1,679,666,400 | 2023-03-24 14:00:00 | BTC/USD | 28,008 | 29,380 | 27,859 | 28,036 | 480.404653 | 13,468,624.85 |
1,679,662,800 | 2023-03-24 13:00:00 | BTC/USD | 28,007 | 28,023 | 27,706 | 28,011 | 209.476737 | 5,867,652.873 |
1,679,659,200 | 2023-03-24 12:00:00 | BTC/USD | 27,627 | 28,161 | 27,600 | 28,008 | 220.697324 | 6,181,290.66 |
1,679,655,600 | 2023-03-24 11:00:00 | BTC/USD | 28,070 | 28,156 | 27,460 | 27,650 | 228.508397 | 6,318,257.174 |
1,679,652,000 | 2023-03-24 10:00:00 | BTC/USD | 28,084 | 28,131 | 27,987 | 28,078 | 50.733277 | 1,424,488.942 |
1,679,648,400 | 2023-03-24 9:00:00 | BTC/USD | 28,077 | 28,228 | 28,045 | 28,091 | 106.023056 | 2,978,293.673 |
1,679,644,800 | 2023-03-24 8:00:00 | BTC/USD | 28,321 | 28,338 | 27,984 | 28,077 | 96.675825 | 2,714,367.142 |
1,679,641,200 | 2023-03-24 7:00:00 | BTC/USD | 28,293 | 28,362 | 28,193 | 28,320 | 77.529516 | 2,195,635.902 |
1,679,637,600 | 2023-03-24 6:00:00 | BTC/USD | 28,322 | 28,366 | 28,278 | 28,295 | 26.376741 | 746,329.8925 |
1,679,634,000 | 2023-03-24 5:00:00 | BTC/USD | 28,177 | 28,342 | 28,177 | 28,322 | 29.130543 | 825,035.2318 |
1,679,630,400 | 2023-03-24 4:00:00 | BTC/USD | 28,263 | 28,294 | 28,149 | 28,177 | 27.451106 | 773,489.8163 |
1,679,626,800 | 2023-03-24 3:00:00 | BTC/USD | 28,230 | 28,285 | 28,210 | 28,265 | 16.192323 | 457,676.0136 |
1,679,623,200 | 2023-03-24 2:00:00 | BTC/USD | 28,300 | 28,357 | 28,186 | 28,227 | 70.923252 | 2,001,950.644 |
1,679,619,600 | 2023-03-24 1:00:00 | BTC/USD | 28,248 | 28,364 | 28,213 | 28,300 | 38.369904 | 1,085,868.297 |
1,679,616,000 | 2023-03-24 0:00:00 | BTC/USD | 28,352 | 28,428 | 28,239 | 28,250 | 46.60889 | 1,316,701.129 |
1,679,612,400 | 2023-03-23 23:00:00 | BTC/USD | 28,243 | 28,488 | 28,243 | 28,343 | 124.469729 | 3,527,845.54 |
1,679,608,800 | 2023-03-23 22:00:00 | BTC/USD | 28,215 | 28,319 | 28,148 | 28,276 | 60.860875 | 1,720,902.103 |
1,679,605,200 | 2023-03-23 21:00:00 | BTC/USD | 28,334 | 28,337 | 28,041 | 28,209 | 85.269386 | 2,405,364.105 |
1,679,601,600 | 2023-03-23 20:00:00 | BTC/USD | 28,425 | 28,425 | 28,152 | 28,335 | 126.999654 | 3,598,535.201 |
1,679,598,000 | 2023-03-23 19:00:00 | BTC/USD | 27,971 | 28,499 | 27,828 | 28,405 | 241.428409 | 6,857,773.955 |
1,679,594,400 | 2023-03-23 18:00:00 | BTC/USD | 28,355 | 28,435 | 27,860 | 27,947 | 237.0893 | 6,625,934.673 |
1,679,590,800 | 2023-03-23 17:00:00 | BTC/USD | 28,522 | 28,560 | 28,213 | 28,348 | 124.635402 | 3,533,164.378 |
1,679,587,200 | 2023-03-23 16:00:00 | BTC/USD | 28,649 | 28,719 | 28,430 | 28,515 | 138.15723 | 3,939,553.403 |
1,679,583,600 | 2023-03-23 15:00:00 | BTC/USD | 28,109 | 28,818 | 28,039 | 28,650 | 638.314431 | 18,287,708.45 |
1,679,580,000 | 2023-03-23 14:00:00 | BTC/USD | 27,440 | 28,149 | 27,368 | 28,117 | 288.937231 | 8,124,048.129 |
1,679,576,400 | 2023-03-23 13:00:00 | BTC/USD | 27,554 | 27,578 | 27,369 | 27,439 | 235.426026 | 6,459,854.724 |
1,679,572,800 | 2023-03-23 12:00:00 | BTC/USD | 27,667 | 27,733 | 27,537 | 27,554 | 140.455901 | 3,870,121.882 |
1,679,569,200 | 2023-03-23 11:00:00 | BTC/USD | 27,638 | 27,720 | 27,617 | 27,680 | 17.638686 | 488,238.8152 |
1,679,565,600 | 2023-03-23 10:00:00 | BTC/USD | 27,717 | 27,717 | 27,714 | 27,714 | 1.039072 | 28,796.82977 |
1,679,562,000 | 2023-03-23 9:00:00 | BTC/USD | 27,725 | 27,732 | 27,670 | 27,723 | 65.882909 | 1,826,471.882 |
1,679,558,400 | 2023-03-23 8:00:00 | BTC/USD | 27,717 | 27,810 | 27,651 | 27,712 | 81.431044 | 2,256,617.104 |
1,679,554,800 | 2023-03-23 7:00:00 | BTC/USD | 27,734 | 27,758 | 27,633 | 27,724 | 33.665015 | 933,328.8637 |
1,679,551,200 | 2023-03-23 6:00:00 | BTC/USD | 27,714 | 27,771 | 27,638 | 27,727 | 72.984296 | 2,023,635.589 |
1,679,547,600 | 2023-03-23 5:00:00 | BTC/USD | 27,362 | 27,773 | 27,355 | 27,714 | 122.765282 | 3,402,317.03 |
1,679,544,000 | 2023-03-23 4:00:00 | BTC/USD | 27,431 | 27,491 | 27,336 | 27,360 | 118.795979 | 3,250,257.972 |
1,679,540,400 | 2023-03-23 3:00:00 | BTC/USD | 27,412 | 27,478 | 27,371 | 27,433 | 47.356881 | 1,299,141.317 |
1,679,536,800 | 2023-03-23 2:00:00 | BTC/USD | 27,224 | 27,410 | 27,214 | 27,410 | 31.076731 | 851,813.1855 |
1,679,533,200 | 2023-03-23 1:00:00 | BTC/USD | 27,395 | 27,395 | 27,187 | 27,227 | 37.521756 | 1,021,604.841 |
1,679,529,600 | 2023-03-23 0:00:00 | BTC/USD | 27,320 | 27,513 | 27,272 | 27,384 | 127.453289 | 3,490,180.865 |
1,679,526,000 | 2023-03-22 23:00:00 | BTC/USD | 27,282 | 27,405 | 27,259 | 27,320 | 65.22805 | 1,782,030.314 |
1,679,522,400 | 2023-03-22 22:00:00 | BTC/USD | 27,151 | 27,312 | 27,052 | 27,285 | 237.94071 | 6,492,212.275 |
1,679,518,800 | 2023-03-22 21:00:00 | BTC/USD | 27,397 | 27,500 | 27,147 | 27,177 | 174.657023 | 4,746,653.914 |
1,679,515,200 | 2023-03-22 20:00:00 | BTC/USD | 26,739 | 27,448 | 26,688 | 27,391 | 554.406291 | 15,185,742.73 |
1,679,511,600 | 2023-03-22 19:00:00 | BTC/USD | 28,089 | 28,094 | 26,700 | 26,700 | 1,224.170584 | 32,685,354.58 |
1,679,508,000 | 2023-03-22 18:00:00 | BTC/USD | 28,595 | 28,936 | 27,867 | 28,090 | 1,011.148258 | 28,403,154.57 |
1,679,504,400 | 2023-03-22 17:00:00 | BTC/USD | 28,700 | 28,700 | 28,369 | 28,577 | 275.117465 | 7,862,031.789 |
1,679,500,800 | 2023-03-22 16:00:00 | BTC/USD | 28,654 | 28,749 | 28,539 | 28,700 | 104.798763 | 3,007,724.506 |
1,679,497,200 | 2023-03-22 15:00:00 | BTC/USD | 28,637 | 28,784 | 28,498 | 28,646 | 293.457777 | 8,406,391.472 |
1,679,493,600 | 2023-03-22 14:00:00 | BTC/USD | 28,364 | 28,781 | 28,360 | 28,615 | 221.395329 | 6,335,227.351 |
1,679,490,000 | 2023-03-22 13:00:00 | BTC/USD | 28,295 | 28,464 | 28,250 | 28,364 | 132.822527 | 3,767,378.147 |
1,679,486,400 | 2023-03-22 12:00:00 | BTC/USD | 28,192 | 28,323 | 28,181 | 28,297 | 108.436768 | 3,068,435.219 |
1,679,482,800 | 2023-03-22 11:00:00 | BTC/USD | 28,222 | 28,264 | 28,187 | 28,189 | 72.801464 | 2,052,200.47 |
1,679,479,200 | 2023-03-22 10:00:00 | BTC/USD | 28,172 | 28,250 | 28,137 | 28,222 | 103.07089 | 2,908,866.653 |
1,679,475,600 | 2023-03-22 9:00:00 | BTC/USD | 28,140 | 28,202 | 28,072 | 28,175 | 88.18234 | 2,484,537.435 |
1,679,472,000 | 2023-03-22 8:00:00 | BTC/USD | 28,170 | 28,278 | 28,127 | 28,154 | 31.759738 | 894,163.66 |
1,679,468,400 | 2023-03-22 7:00:00 | BTC/USD | 28,276 | 28,320 | 28,112 | 28,171 | 55.958189 | 1,576,398.151 |
1,679,464,800 | 2023-03-22 6:00:00 | BTC/USD | 28,263 | 28,288 | 28,217 | 28,280 | 48.250038 | 1,364,511.072 |
1,679,461,200 | 2023-03-22 5:00:00 | BTC/USD | 28,277 | 28,369 | 28,259 | 28,277 | 48.851903 | 1,381,385.275 |
1,679,457,600 | 2023-03-22 4:00:00 | BTC/USD | 28,232 | 28,303 | 28,204 | 28,275 | 17.235916 | 487,345.5181 |
1,679,454,000 | 2023-03-22 3:00:00 | BTC/USD | 28,117 | 28,349 | 28,091 | 28,239 | 51.848806 | 1,464,158.429 |
1,679,450,400 | 2023-03-22 2:00:00 | BTC/USD | 28,176 | 28,226 | 28,124 | 28,125 | 53.984114 | 1,518,303.207 |
1,679,446,800 | 2023-03-22 1:00:00 | BTC/USD | 28,112 | 28,186 | 28,061 | 28,178 | 24.902484 | 701,702.1809 |
1,679,443,200 | 2023-03-22 0:00:00 | BTC/USD | 28,184 | 28,196 | 28,037 | 28,111 | 23.78498 | 668,619.5607 |
1,679,439,600 | 2023-03-21 23:00:00 | BTC/USD | 28,117 | 28,222 | 28,068 | 28,192 | 41.248127 | 1,162,867.191 |
1,679,436,000 | 2023-03-21 22:00:00 | BTC/USD | 28,069 | 28,144 | 28,006 | 28,117 | 28.176714 | 792,244.6583 |
1,679,432,400 | 2023-03-21 21:00:00 | BTC/USD | 28,154 | 28,178 | 27,985 | 28,077 | 128.780212 | 3,615,762.023 |
1,679,428,800 | 2023-03-21 20:00:00 | BTC/USD | 28,204 | 28,282 | 28,125 | 28,154 | 69.308648 | 1,951,315.679 |
1,679,425,200 | 2023-03-21 19:00:00 | BTC/USD | 28,219 | 28,303 | 28,165 | 28,205 | 144.87853 | 4,086,298.943 |
1,679,421,600 | 2023-03-21 18:00:00 | BTC/USD | 28,074 | 28,240 | 28,021 | 28,230 | 97.606964 | 2,755,444.59 |
1,679,418,000 | 2023-03-21 17:00:00 | BTC/USD | 28,423 | 28,480 | 28,051 | 28,077 | 204.219774 | 5,733,878.585 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.