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
|
|---|---|---|---|---|---|---|---|---|
1,679,414,400 | 2023-03-21 16:00:00 | BTC/USD | 28,122 | 28,497 | 28,084 | 28,423 | 296.021577 | 8,413,821.281 |
1,679,410,800 | 2023-03-21 15:00:00 | BTC/USD | 27,954 | 28,165 | 27,918 | 28,106 | 247.501461 | 6,956,276.052 |
1,679,407,200 | 2023-03-21 14:00:00 | BTC/USD | 28,108 | 28,181 | 27,811 | 27,949 | 338.329252 | 9,455,964.264 |
1,679,403,600 | 2023-03-21 13:00:00 | BTC/USD | 28,282 | 28,290 | 27,983 | 28,102 | 164.280963 | 4,616,623.614 |
1,679,400,000 | 2023-03-21 12:00:00 | BTC/USD | 28,139 | 28,314 | 28,018 | 28,268 | 124.765751 | 3,526,878.261 |
1,679,396,400 | 2023-03-21 11:00:00 | BTC/USD | 28,057 | 28,166 | 27,960 | 28,139 | 143.074657 | 4,025,977.774 |
1,679,392,800 | 2023-03-21 10:00:00 | BTC/USD | 28,024 | 28,257 | 28,003 | 28,045 | 128.982407 | 3,617,311.591 |
1,679,389,200 | 2023-03-21 9:00:00 | BTC/USD | 27,747 | 28,169 | 27,696 | 28,026 | 211.153253 | 5,917,781.059 |
1,679,385,600 | 2023-03-21 8:00:00 | BTC/USD | 27,616 | 27,776 | 27,500 | 27,748 | 77.043354 | 2,137,798.985 |
1,679,382,000 | 2023-03-21 7:00:00 | BTC/USD | 27,739 | 27,781 | 27,436 | 27,599 | 140.147278 | 3,867,924.715 |
1,679,378,400 | 2023-03-21 6:00:00 | BTC/USD | 27,879 | 27,879 | 27,723 | 27,735 | 79.10999 | 2,194,115.566 |
1,679,374,800 | 2023-03-21 5:00:00 | BTC/USD | 27,989 | 28,000 | 27,835 | 27,880 | 39.089888 | 1,089,826.084 |
1,679,371,200 | 2023-03-21 4:00:00 | BTC/USD | 27,870 | 28,051 | 27,870 | 28,002 | 70.315948 | 1,968,987.164 |
1,679,367,600 | 2023-03-21 3:00:00 | BTC/USD | 27,876 | 27,914 | 27,814 | 27,851 | 42.027557 | 1,170,509.496 |
1,679,364,000 | 2023-03-21 2:00:00 | BTC/USD | 27,952 | 27,988 | 27,857 | 27,881 | 32.517594 | 906,623.0372 |
1,679,360,400 | 2023-03-21 1:00:00 | BTC/USD | 27,935 | 28,012 | 27,806 | 27,953 | 44.482227 | 1,243,411.682 |
1,679,356,800 | 2023-03-21 0:00:00 | BTC/USD | 27,808 | 28,039 | 27,759 | 27,938 | 62.054163 | 1,733,669.192 |
1,679,353,200 | 2023-03-20 23:00:00 | BTC/USD | 28,045 | 28,100 | 27,683 | 27,815 | 128.026661 | 3,561,061.563 |
1,679,349,600 | 2023-03-20 22:00:00 | BTC/USD | 28,084 | 28,135 | 27,961 | 28,048 | 43.609205 | 1,223,150.981 |
1,679,346,000 | 2023-03-20 21:00:00 | BTC/USD | 28,069 | 28,250 | 28,019 | 28,076 | 105.654643 | 2,966,359.744 |
1,679,342,400 | 2023-03-20 20:00:00 | BTC/USD | 27,866 | 28,108 | 27,854 | 28,080 | 154.054755 | 4,325,857.524 |
1,679,338,800 | 2023-03-20 19:00:00 | BTC/USD | 28,068 | 28,092 | 27,736 | 27,870 | 138.056039 | 3,847,621.819 |
1,679,335,200 | 2023-03-20 18:00:00 | BTC/USD | 27,716 | 28,122 | 27,680 | 28,069 | 205.450889 | 5,766,801.014 |
1,679,331,600 | 2023-03-20 17:00:00 | BTC/USD | 27,638 | 27,885 | 27,584 | 27,716 | 102.284176 | 2,834,908.217 |
1,679,328,000 | 2023-03-20 16:00:00 | BTC/USD | 27,781 | 27,851 | 27,555 | 27,647 | 198.431143 | 5,486,025.823 |
1,679,324,400 | 2023-03-20 15:00:00 | BTC/USD | 28,139 | 28,191 | 27,712 | 27,780 | 249.423836 | 6,928,994.169 |
1,679,320,800 | 2023-03-20 14:00:00 | BTC/USD | 27,906 | 28,214 | 27,900 | 28,133 | 355.736897 | 10,007,946.12 |
1,679,317,200 | 2023-03-20 13:00:00 | BTC/USD | 28,315 | 28,315 | 27,816 | 27,902 | 238.931745 | 6,666,673.536 |
1,679,313,600 | 2023-03-20 12:00:00 | BTC/USD | 28,284 | 28,351 | 28,180 | 28,326 | 58.795254 | 1,665,434.356 |
1,679,310,000 | 2023-03-20 11:00:00 | BTC/USD | 28,202 | 28,362 | 28,146 | 28,296 | 120.858784 | 3,419,820.141 |
1,679,306,400 | 2023-03-20 10:00:00 | BTC/USD | 28,293 | 28,338 | 28,034 | 28,198 | 148.552288 | 4,188,877.412 |
1,679,302,800 | 2023-03-20 9:00:00 | BTC/USD | 28,413 | 28,567 | 28,128 | 28,290 | 236.12384 | 6,679,943.446 |
1,679,299,200 | 2023-03-20 8:00:00 | BTC/USD | 28,292 | 28,519 | 28,098 | 28,410 | 346.897044 | 9,855,345.022 |
1,679,295,600 | 2023-03-20 7:00:00 | BTC/USD | 27,729 | 28,338 | 27,729 | 28,269 | 297.063006 | 8,397,674.11 |
1,679,292,000 | 2023-03-20 6:00:00 | BTC/USD | 27,618 | 27,813 | 27,568 | 27,730 | 107.372991 | 2,977,453.045 |
1,679,288,400 | 2023-03-20 5:00:00 | BTC/USD | 27,526 | 27,623 | 27,455 | 27,621 | 42.891809 | 1,184,714.649 |
1,679,284,800 | 2023-03-20 4:00:00 | BTC/USD | 27,357 | 27,548 | 27,255 | 27,525 | 67.351463 | 1,853,849.009 |
1,679,281,200 | 2023-03-20 3:00:00 | BTC/USD | 27,523 | 27,570 | 27,231 | 27,372 | 152.395532 | 4,171,370.505 |
1,679,277,600 | 2023-03-20 2:00:00 | BTC/USD | 27,754 | 27,824 | 27,357 | 27,517 | 183.672075 | 5,054,104.486 |
1,679,274,000 | 2023-03-20 1:00:00 | BTC/USD | 27,908 | 27,963 | 27,680 | 27,765 | 169.501363 | 4,706,205.34 |
1,679,270,400 | 2023-03-20 0:00:00 | BTC/USD | 28,081 | 28,134 | 27,888 | 27,913 | 146.958145 | 4,102,042.711 |
1,679,266,800 | 2023-03-19 23:00:00 | BTC/USD | 28,194 | 28,372 | 27,997 | 28,054 | 137.614363 | 3,860,633.342 |
1,679,263,200 | 2023-03-19 22:00:00 | BTC/USD | 28,076 | 28,250 | 27,965 | 28,202 | 85.888459 | 2,422,226.332 |
1,679,259,600 | 2023-03-19 21:00:00 | BTC/USD | 27,961 | 28,298 | 27,961 | 28,056 | 129.182737 | 3,624,350.873 |
1,679,256,000 | 2023-03-19 20:00:00 | BTC/USD | 28,345 | 28,474 | 27,853 | 27,972 | 151.164078 | 4,228,361.582 |
1,679,252,400 | 2023-03-19 19:00:00 | BTC/USD | 28,400 | 28,460 | 28,255 | 28,347 | 178.819115 | 5,068,985.464 |
1,679,248,800 | 2023-03-19 18:00:00 | BTC/USD | 27,987 | 28,396 | 27,930 | 28,396 | 173.269278 | 4,920,154.416 |
1,679,245,200 | 2023-03-19 17:00:00 | BTC/USD | 28,028 | 28,134 | 27,800 | 27,980 | 220.976937 | 6,182,934.682 |
1,679,241,600 | 2023-03-19 16:00:00 | BTC/USD | 27,644 | 28,269 | 27,564 | 28,007 | 367.982357 | 10,306,081.87 |
1,679,238,000 | 2023-03-19 15:00:00 | BTC/USD | 27,415 | 27,820 | 27,392 | 27,654 | 263.292818 | 7,281,099.579 |
1,679,234,400 | 2023-03-19 14:00:00 | BTC/USD | 27,260 | 27,442 | 27,260 | 27,415 | 45.362056 | 1,243,600.767 |
1,679,230,800 | 2023-03-19 13:00:00 | BTC/USD | 27,322 | 27,368 | 27,200 | 27,264 | 38.916992 | 1,061,032.86 |
1,679,227,200 | 2023-03-19 12:00:00 | BTC/USD | 27,241 | 27,450 | 27,225 | 27,328 | 143.507525 | 3,921,773.65 |
1,679,223,600 | 2023-03-19 11:00:00 | BTC/USD | 27,131 | 27,259 | 27,022 | 27,259 | 76.931038 | 2,097,063.174 |
1,679,220,000 | 2023-03-19 10:00:00 | BTC/USD | 27,121 | 27,171 | 27,060 | 27,138 | 28.50631 | 773,604.2489 |
1,679,216,400 | 2023-03-19 9:00:00 | BTC/USD | 27,059 | 27,169 | 26,996 | 27,120 | 118.579086 | 3,215,864.807 |
1,679,212,800 | 2023-03-19 8:00:00 | BTC/USD | 27,043 | 27,165 | 26,960 | 27,049 | 43.375312 | 1,173,258.825 |
1,679,209,200 | 2023-03-19 7:00:00 | BTC/USD | 27,008 | 27,081 | 26,900 | 27,042 | 76.198647 | 2,060,563.801 |
1,679,205,600 | 2023-03-19 6:00:00 | BTC/USD | 27,143 | 27,152 | 26,975 | 27,007 | 120.357006 | 3,250,481.648 |
1,679,202,000 | 2023-03-19 5:00:00 | BTC/USD | 27,218 | 27,265 | 27,121 | 27,132 | 69.669015 | 1,890,259.726 |
1,679,198,400 | 2023-03-19 4:00:00 | BTC/USD | 27,265 | 27,351 | 27,194 | 27,221 | 15.005678 | 408,469.5723 |
1,679,194,800 | 2023-03-19 3:00:00 | BTC/USD | 27,187 | 27,317 | 27,161 | 27,274 | 27.764039 | 757,236.386 |
1,679,191,200 | 2023-03-19 2:00:00 | BTC/USD | 27,190 | 27,254 | 27,129 | 27,187 | 12.177182 | 331,061.0555 |
1,679,187,600 | 2023-03-19 1:00:00 | BTC/USD | 27,153 | 27,255 | 27,125 | 27,188 | 31.064782 | 844,589.2976 |
1,679,184,000 | 2023-03-19 0:00:00 | BTC/USD | 26,992 | 27,200 | 26,990 | 27,153 | 60.107708 | 1,632,104.589 |
1,679,180,400 | 2023-03-18 23:00:00 | BTC/USD | 27,015 | 27,140 | 26,894 | 26,980 | 204.257588 | 5,510,869.729 |
1,679,176,800 | 2023-03-18 22:00:00 | BTC/USD | 27,271 | 27,315 | 26,960 | 27,001 | 130.660966 | 3,527,976.742 |
1,679,173,200 | 2023-03-18 21:00:00 | BTC/USD | 27,405 | 27,428 | 27,242 | 27,284 | 78.012561 | 2,128,494.708 |
1,679,169,600 | 2023-03-18 20:00:00 | BTC/USD | 27,419 | 27,533 | 27,346 | 27,411 | 30.42726 | 834,041.6208 |
1,679,166,000 | 2023-03-18 19:00:00 | BTC/USD | 27,400 | 27,517 | 27,364 | 27,425 | 60.839585 | 1,668,525.61 |
1,679,162,400 | 2023-03-18 18:00:00 | BTC/USD | 27,381 | 27,436 | 27,314 | 27,412 | 45.847364 | 1,256,767.941 |
1,679,158,800 | 2023-03-18 17:00:00 | BTC/USD | 27,414 | 27,552 | 26,992 | 27,382 | 207.127558 | 5,671,566.79 |
1,679,155,200 | 2023-03-18 16:00:00 | BTC/USD | 27,313 | 27,532 | 26,707 | 27,419 | 451.706629 | 12,385,344.05 |
1,679,151,600 | 2023-03-18 15:00:00 | BTC/USD | 27,629 | 27,630 | 27,163 | 27,318 | 178.667543 | 4,880,839.94 |
1,679,148,000 | 2023-03-18 14:00:00 | BTC/USD | 27,503 | 27,704 | 27,481 | 27,628 | 94.133874 | 2,600,730.657 |
1,679,144,400 | 2023-03-18 13:00:00 | BTC/USD | 27,575 | 27,614 | 27,435 | 27,502 | 60.954424 | 1,676,368.565 |
1,679,140,800 | 2023-03-18 12:00:00 | BTC/USD | 27,532 | 27,719 | 27,386 | 27,588 | 83.447345 | 2,302,145.361 |
1,679,137,200 | 2023-03-18 11:00:00 | BTC/USD | 27,550 | 27,566 | 27,404 | 27,534 | 38.796004 | 1,068,209.179 |
1,679,133,600 | 2023-03-18 10:00:00 | BTC/USD | 27,478 | 27,567 | 27,445 | 27,550 | 57.672167 | 1,588,868.207 |
1,679,130,000 | 2023-03-18 9:00:00 | BTC/USD | 27,276 | 27,505 | 27,206 | 27,471 | 174.216546 | 4,785,902.741 |
1,679,126,400 | 2023-03-18 8:00:00 | BTC/USD | 27,430 | 27,430 | 27,166 | 27,276 | 224.29798 | 6,117,951.71 |
1,679,122,800 | 2023-03-18 7:00:00 | BTC/USD | 27,576 | 27,581 | 27,379 | 27,430 | 71.751292 | 1,968,137.935 |
1,679,119,200 | 2023-03-18 6:00:00 | BTC/USD | 27,657 | 27,682 | 27,530 | 27,579 | 118.215841 | 3,260,274.682 |
1,679,115,600 | 2023-03-18 5:00:00 | BTC/USD | 27,399 | 27,675 | 27,372 | 27,650 | 114.148195 | 3,156,197.599 |
1,679,112,000 | 2023-03-18 4:00:00 | BTC/USD | 27,387 | 27,465 | 27,291 | 27,396 | 30.310294 | 830,380.8246 |
1,679,108,400 | 2023-03-18 3:00:00 | BTC/USD | 27,358 | 27,424 | 27,261 | 27,380 | 45.230345 | 1,238,406.857 |
1,679,104,800 | 2023-03-18 2:00:00 | BTC/USD | 27,403 | 27,537 | 27,299 | 27,367 | 62.284639 | 1,704,543.705 |
1,679,101,200 | 2023-03-18 1:00:00 | BTC/USD | 27,696 | 27,776 | 27,330 | 27,398 | 182.640846 | 5,003,993.891 |
1,679,097,600 | 2023-03-18 0:00:00 | BTC/USD | 27,466 | 27,704 | 27,144 | 27,685 | 188.150017 | 5,208,933.218 |
1,679,094,000 | 2023-03-17 23:00:00 | BTC/USD | 27,603 | 27,748 | 27,320 | 27,466 | 256.502763 | 7,045,104.892 |
1,679,090,400 | 2023-03-17 22:00:00 | BTC/USD | 27,178 | 27,818 | 27,072 | 27,584 | 647.906935 | 17,871,864.9 |
1,679,086,800 | 2023-03-17 21:00:00 | BTC/USD | 26,823 | 27,279 | 26,799 | 27,170 | 351.610816 | 9,553,265.882 |
1,679,083,200 | 2023-03-17 20:00:00 | BTC/USD | 26,892 | 26,920 | 26,649 | 26,826 | 102.217427 | 2,742,084.696 |
1,679,079,600 | 2023-03-17 19:00:00 | BTC/USD | 26,656 | 26,909 | 26,613 | 26,887 | 174.029635 | 4,679,134.795 |
1,679,076,000 | 2023-03-17 18:00:00 | BTC/USD | 26,543 | 26,656 | 26,346 | 26,656 | 143.828034 | 3,833,880.076 |
1,679,072,400 | 2023-03-17 17:00:00 | BTC/USD | 26,442 | 26,692 | 26,428 | 26,540 | 134.145045 | 3,560,209.486 |
1,679,068,800 | 2023-03-17 16:00:00 | BTC/USD | 26,464 | 26,599 | 26,411 | 26,439 | 88.669193 | 2,344,324.791 |
1,679,065,200 | 2023-03-17 15:00:00 | BTC/USD | 26,341 | 26,541 | 26,283 | 26,447 | 149.659555 | 3,958,046.252 |
1,679,061,600 | 2023-03-17 14:00:00 | BTC/USD | 26,503 | 26,672 | 26,193 | 26,365 | 310.830212 | 8,195,038.527 |
1,679,058,000 | 2023-03-17 13:00:00 | BTC/USD | 26,703 | 26,818 | 26,433 | 26,503 | 214.912112 | 5,695,815.703 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.