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
|
|---|---|---|---|---|---|---|---|---|
1,678,694,400 | 2023-03-13 8:00:00 | BTC/USD | 22,561 | 22,627 | 22,255 | 22,280 | 211.152614 | 4,704,480.239 |
1,678,690,800 | 2023-03-13 7:00:00 | BTC/USD | 22,477 | 22,598 | 22,421 | 22,565 | 89.475688 | 2,019,018.906 |
1,678,687,200 | 2023-03-13 6:00:00 | BTC/USD | 22,490 | 22,568 | 22,351 | 22,482 | 125.903538 | 2,830,563.345 |
1,678,683,600 | 2023-03-13 5:00:00 | BTC/USD | 22,444 | 22,491 | 22,388 | 22,489 | 82.473253 | 1,854,740.982 |
1,678,680,000 | 2023-03-13 4:00:00 | BTC/USD | 22,331 | 22,536 | 22,319 | 22,438 | 233.611685 | 5,241,778.99 |
1,678,676,400 | 2023-03-13 3:00:00 | BTC/USD | 22,333 | 22,382 | 22,244 | 22,330 | 170.547008 | 3,808,314.683 |
1,678,672,800 | 2023-03-13 2:00:00 | BTC/USD | 22,473 | 22,536 | 22,255 | 22,334 | 126.290725 | 2,820,577.062 |
1,678,669,200 | 2023-03-13 1:00:00 | BTC/USD | 22,662 | 22,664 | 22,445 | 22,473 | 91.707573 | 2,060,944.28 |
1,678,665,600 | 2023-03-13 0:00:00 | BTC/USD | 22,190 | 22,775 | 22,058 | 22,643 | 525.865464 | 11,907,171.69 |
1,678,662,000 | 2023-03-12 23:00:00 | BTC/USD | 21,899 | 22,269 | 21,818 | 22,183 | 364.07569 | 8,076,291.029 |
1,678,658,400 | 2023-03-12 22:00:00 | BTC/USD | 21,491 | 22,120 | 21,322 | 21,898 | 603.279684 | 13,210,618.51 |
1,678,654,800 | 2023-03-12 21:00:00 | BTC/USD | 21,496 | 21,532 | 21,362 | 21,488 | 134.189022 | 2,883,453.712 |
1,678,651,200 | 2023-03-12 20:00:00 | BTC/USD | 21,084 | 21,581 | 21,065 | 21,532 | 308.773818 | 6,648,517.852 |
1,678,647,600 | 2023-03-12 19:00:00 | BTC/USD | 21,393 | 21,529 | 21,065 | 21,089 | 306.478973 | 6,463,335.067 |
1,678,644,000 | 2023-03-12 18:00:00 | BTC/USD | 21,042 | 21,605 | 20,962 | 21,408 | 547.154074 | 11,713,474.41 |
1,678,640,400 | 2023-03-12 17:00:00 | BTC/USD | 20,628 | 21,050 | 20,608 | 21,034 | 368.101515 | 7,742,647.258 |
1,678,636,800 | 2023-03-12 16:00:00 | BTC/USD | 20,586 | 20,647 | 20,570 | 20,626 | 77.332036 | 1,595,050.571 |
1,678,633,200 | 2023-03-12 15:00:00 | BTC/USD | 20,569 | 20,650 | 20,522 | 20,596 | 94.197277 | 1,940,087.127 |
1,678,629,600 | 2023-03-12 14:00:00 | BTC/USD | 20,568 | 20,626 | 20,548 | 20,564 | 72.265612 | 1,486,070.048 |
1,678,626,000 | 2023-03-12 13:00:00 | BTC/USD | 20,538 | 20,632 | 20,538 | 20,568 | 40.615926 | 835,388.3748 |
1,678,622,400 | 2023-03-12 12:00:00 | BTC/USD | 20,594 | 20,594 | 20,474 | 20,541 | 46.582931 | 956,859.9832 |
1,678,618,800 | 2023-03-12 11:00:00 | BTC/USD | 20,587 | 20,631 | 20,575 | 20,593 | 40.448213 | 832,950.045 |
1,678,615,200 | 2023-03-12 10:00:00 | BTC/USD | 20,549 | 20,592 | 20,526 | 20,582 | 19.819966 | 407,934.5307 |
1,678,611,600 | 2023-03-12 9:00:00 | BTC/USD | 20,559 | 20,599 | 20,525 | 20,550 | 62.455573 | 1,283,462.016 |
1,678,608,000 | 2023-03-12 8:00:00 | BTC/USD | 20,521 | 20,576 | 20,521 | 20,561 | 40.432985 | 831,342.5955 |
1,678,604,400 | 2023-03-12 7:00:00 | BTC/USD | 20,547 | 20,569 | 20,456 | 20,534 | 71.492625 | 1,468,029.561 |
1,678,600,800 | 2023-03-12 6:00:00 | BTC/USD | 20,607 | 20,625 | 20,547 | 20,547 | 31.708814 | 651,521.0099 |
1,678,597,200 | 2023-03-12 5:00:00 | BTC/USD | 20,603 | 20,694 | 20,586 | 20,589 | 93.255027 | 1,920,027.755 |
1,678,593,600 | 2023-03-12 4:00:00 | BTC/USD | 20,574 | 20,604 | 20,534 | 20,603 | 44.961126 | 926,334.0775 |
1,678,590,000 | 2023-03-12 3:00:00 | BTC/USD | 20,566 | 20,642 | 20,545 | 20,572 | 43.878051 | 902,659.2646 |
1,678,586,400 | 2023-03-12 2:00:00 | BTC/USD | 20,580 | 20,593 | 20,481 | 20,550 | 49.162599 | 1,010,291.419 |
1,678,582,800 | 2023-03-12 1:00:00 | BTC/USD | 20,615 | 20,643 | 20,549 | 20,565 | 76.577747 | 1,574,821.375 |
1,678,579,200 | 2023-03-12 0:00:00 | BTC/USD | 20,615 | 20,654 | 20,502 | 20,614 | 62.255392 | 1,283,332.659 |
1,678,575,600 | 2023-03-11 23:00:00 | BTC/USD | 20,493 | 20,674 | 20,493 | 20,618 | 63.877648 | 1,317,029.343 |
1,678,572,000 | 2023-03-11 22:00:00 | BTC/USD | 20,503 | 20,600 | 20,477 | 20,487 | 75.337568 | 1,543,440.759 |
1,678,568,400 | 2023-03-11 21:00:00 | BTC/USD | 20,532 | 20,535 | 20,438 | 20,501 | 70.286306 | 1,440,939.562 |
1,678,564,800 | 2023-03-11 20:00:00 | BTC/USD | 20,456 | 20,657 | 20,437 | 20,545 | 117.575253 | 2,415,583.575 |
1,678,561,200 | 2023-03-11 19:00:00 | BTC/USD | 20,458 | 20,480 | 20,369 | 20,455 | 142.828093 | 2,921,548.646 |
1,678,557,600 | 2023-03-11 18:00:00 | BTC/USD | 20,439 | 20,521 | 20,401 | 20,459 | 208.539175 | 4,266,502.976 |
1,678,554,000 | 2023-03-11 17:00:00 | BTC/USD | 20,300 | 20,489 | 20,277 | 20,430 | 158.191344 | 3,231,849.159 |
1,678,550,400 | 2023-03-11 16:00:00 | BTC/USD | 20,243 | 20,320 | 20,185 | 20,301 | 138.515669 | 2,812,006.594 |
1,678,546,800 | 2023-03-11 15:00:00 | BTC/USD | 20,245 | 20,285 | 20,195 | 20,259 | 63.650737 | 1,289,500.289 |
1,678,543,200 | 2023-03-11 14:00:00 | BTC/USD | 20,196 | 20,315 | 20,175 | 20,246 | 83.872262 | 1,698,077.814 |
1,678,539,600 | 2023-03-11 13:00:00 | BTC/USD | 20,139 | 20,254 | 20,137 | 20,200 | 31.408591 | 634,453.537 |
1,678,536,000 | 2023-03-11 12:00:00 | BTC/USD | 20,186 | 20,229 | 20,137 | 20,137 | 55.233367 | 1,112,234.312 |
1,678,532,400 | 2023-03-11 11:00:00 | BTC/USD | 20,153 | 20,214 | 20,092 | 20,188 | 90.020333 | 1,817,330.486 |
1,678,528,800 | 2023-03-11 10:00:00 | BTC/USD | 20,203 | 20,268 | 20,117 | 20,152 | 73.089568 | 1,472,900.981 |
1,678,525,200 | 2023-03-11 9:00:00 | BTC/USD | 20,152 | 20,235 | 20,062 | 20,213 | 109.836493 | 2,220,125.034 |
1,678,521,600 | 2023-03-11 8:00:00 | BTC/USD | 19,974 | 20,304 | 19,893 | 20,162 | 329.998586 | 6,653,431.482 |
1,678,518,000 | 2023-03-11 7:00:00 | BTC/USD | 20,393 | 20,432 | 19,955 | 19,968 | 254.387528 | 5,079,610.156 |
1,678,514,400 | 2023-03-11 6:00:00 | BTC/USD | 20,483 | 20,499 | 20,283 | 20,389 | 158.458276 | 3,230,805.786 |
1,678,510,800 | 2023-03-11 5:00:00 | BTC/USD | 20,402 | 20,505 | 20,367 | 20,484 | 123.653021 | 2,532,908.476 |
1,678,507,200 | 2023-03-11 4:00:00 | BTC/USD | 20,549 | 20,563 | 20,370 | 20,409 | 219.346697 | 4,476,646.739 |
1,678,503,600 | 2023-03-11 3:00:00 | BTC/USD | 20,649 | 20,659 | 20,437 | 20,554 | 171.865069 | 3,532,514.627 |
1,678,500,000 | 2023-03-11 2:00:00 | BTC/USD | 20,783 | 20,835 | 20,555 | 20,649 | 258.708906 | 5,342,080.192 |
1,678,496,400 | 2023-03-11 1:00:00 | BTC/USD | 20,345 | 20,874 | 20,345 | 20,780 | 450.332774 | 9,357,915.041 |
1,678,492,800 | 2023-03-11 0:00:00 | BTC/USD | 20,226 | 20,393 | 20,212 | 20,337 | 141.940812 | 2,886,650.292 |
1,678,489,200 | 2023-03-10 23:00:00 | BTC/USD | 20,157 | 20,308 | 20,149 | 20,220 | 119.55495 | 2,417,401.084 |
1,678,485,600 | 2023-03-10 22:00:00 | BTC/USD | 20,092 | 20,224 | 20,062 | 20,160 | 362.205297 | 7,302,058.786 |
1,678,482,000 | 2023-03-10 21:00:00 | BTC/USD | 19,980 | 20,144 | 19,864 | 20,102 | 185.868415 | 3,736,326.885 |
1,678,478,400 | 2023-03-10 20:00:00 | BTC/USD | 20,027 | 20,068 | 19,949 | 19,977 | 113.536122 | 2,268,111.115 |
1,678,474,800 | 2023-03-10 19:00:00 | BTC/USD | 19,849 | 20,065 | 19,849 | 20,018 | 138.45864 | 2,771,665.046 |
1,678,471,200 | 2023-03-10 18:00:00 | BTC/USD | 19,931 | 20,004 | 19,829 | 19,851 | 111.0888 | 2,205,223.758 |
1,678,467,600 | 2023-03-10 17:00:00 | BTC/USD | 20,012 | 20,076 | 19,832 | 19,922 | 282.725085 | 5,632,449.145 |
1,678,464,000 | 2023-03-10 16:00:00 | BTC/USD | 20,002 | 20,300 | 19,939 | 20,014 | 291.430706 | 5,832,694.142 |
1,678,460,400 | 2023-03-10 15:00:00 | BTC/USD | 19,838 | 20,032 | 19,776 | 20,012 | 199.846078 | 3,999,319.707 |
1,678,456,800 | 2023-03-10 14:00:00 | BTC/USD | 20,189 | 20,189 | 19,668 | 19,827 | 562.336175 | 11,149,439.35 |
1,678,453,200 | 2023-03-10 13:00:00 | BTC/USD | 19,933 | 20,298 | 19,891 | 20,186 | 340.577179 | 6,874,890.939 |
1,678,449,600 | 2023-03-10 12:00:00 | BTC/USD | 19,768 | 19,992 | 19,734 | 19,946 | 123.759712 | 2,468,511.223 |
1,678,446,000 | 2023-03-10 11:00:00 | BTC/USD | 19,643 | 19,795 | 19,578 | 19,763 | 82.605148 | 1,632,525.545 |
1,678,442,400 | 2023-03-10 10:00:00 | BTC/USD | 19,861 | 19,911 | 19,569 | 19,621 | 265.777345 | 5,214,817.277 |
1,678,438,800 | 2023-03-10 9:00:00 | BTC/USD | 19,953 | 19,965 | 19,841 | 19,860 | 59.125948 | 1,174,241.332 |
1,678,435,200 | 2023-03-10 8:00:00 | BTC/USD | 19,955 | 19,967 | 19,882 | 19,957 | 80.165671 | 1,599,866.303 |
1,678,431,600 | 2023-03-10 7:00:00 | BTC/USD | 19,882 | 20,032 | 19,791 | 19,950 | 278.323869 | 5,552,561.179 |
1,678,428,000 | 2023-03-10 6:00:00 | BTC/USD | 19,994 | 20,025 | 19,850 | 19,879 | 86.492002 | 1,719,374.516 |
1,678,424,400 | 2023-03-10 5:00:00 | BTC/USD | 19,874 | 20,044 | 19,861 | 19,997 | 75.550421 | 1,510,781.761 |
1,678,420,800 | 2023-03-10 4:00:00 | BTC/USD | 20,053 | 20,065 | 19,843 | 19,877 | 164.409673 | 3,267,971.065 |
1,678,417,200 | 2023-03-10 3:00:00 | BTC/USD | 20,035 | 20,131 | 19,986 | 20,054 | 61.663045 | 1,236,590.7 |
1,678,413,600 | 2023-03-10 2:00:00 | BTC/USD | 20,109 | 20,138 | 20,036 | 20,036 | 70.38674 | 1,410,268.722 |
1,678,410,000 | 2023-03-10 1:00:00 | BTC/USD | 20,124 | 20,157 | 19,810 | 20,114 | 400.114198 | 8,047,896.979 |
1,678,406,400 | 2023-03-10 0:00:00 | BTC/USD | 20,368 | 20,368 | 20,037 | 20,122 | 239.235636 | 4,813,899.464 |
1,678,402,800 | 2023-03-09 23:00:00 | BTC/USD | 20,350 | 20,378 | 20,291 | 20,367 | 38.667701 | 787,545.0644 |
1,678,399,200 | 2023-03-09 22:00:00 | BTC/USD | 20,228 | 20,490 | 20,227 | 20,351 | 339.19052 | 6,902,866.263 |
1,678,395,600 | 2023-03-09 21:00:00 | BTC/USD | 20,112 | 20,429 | 20,112 | 20,233 | 486.800985 | 9,849,444.337 |
1,678,392,000 | 2023-03-09 20:00:00 | BTC/USD | 20,833 | 20,864 | 20,043 | 20,120 | 684.78541 | 13,777,882.45 |
1,678,388,400 | 2023-03-09 19:00:00 | BTC/USD | 21,006 | 21,006 | 20,774 | 20,841 | 246.257286 | 5,132,248.104 |
1,678,384,800 | 2023-03-09 18:00:00 | BTC/USD | 21,461 | 21,480 | 20,969 | 21,008 | 537.359145 | 11,288,840.92 |
1,678,381,200 | 2023-03-09 17:00:00 | BTC/USD | 21,470 | 21,515 | 21,395 | 21,457 | 113.74088 | 2,440,538.07 |
1,678,377,600 | 2023-03-09 16:00:00 | BTC/USD | 21,638 | 21,664 | 21,427 | 21,470 | 186.936605 | 4,013,528.914 |
1,678,374,000 | 2023-03-09 15:00:00 | BTC/USD | 21,718 | 21,797 | 21,636 | 21,644 | 89.259186 | 1,931,925.827 |
1,678,370,400 | 2023-03-09 14:00:00 | BTC/USD | 21,705 | 21,824 | 21,680 | 21,719 | 103.406458 | 2,245,884.858 |
1,678,366,800 | 2023-03-09 13:00:00 | BTC/USD | 21,607 | 21,714 | 21,552 | 21,699 | 107.724053 | 2,337,504.235 |
1,678,363,200 | 2023-03-09 12:00:00 | BTC/USD | 21,666 | 21,668 | 21,601 | 21,604 | 33.694673 | 727,939.722 |
1,678,359,600 | 2023-03-09 11:00:00 | BTC/USD | 21,642 | 21,667 | 21,616 | 21,667 | 21.844705 | 473,309.2237 |
1,678,356,000 | 2023-03-09 10:00:00 | BTC/USD | 21,635 | 21,670 | 21,534 | 21,643 | 54.619173 | 1,182,122.771 |
1,678,352,400 | 2023-03-09 9:00:00 | BTC/USD | 21,670 | 21,695 | 21,590 | 21,633 | 60.151355 | 1,301,254.253 |
1,678,348,800 | 2023-03-09 8:00:00 | BTC/USD | 21,681 | 21,692 | 21,608 | 21,681 | 38.826148 | 841,789.7235 |
1,678,345,200 | 2023-03-09 7:00:00 | BTC/USD | 21,740 | 21,740 | 21,669 | 21,684 | 18.714539 | 405,806.0563 |
1,678,341,600 | 2023-03-09 6:00:00 | BTC/USD | 21,734 | 21,743 | 21,691 | 21,740 | 13.981797 | 303,964.2746 |
1,678,338,000 | 2023-03-09 5:00:00 | BTC/USD | 21,738 | 21,756 | 21,726 | 21,736 | 22.565059 | 490,474.1279 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.