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
|
|---|---|---|---|---|---|---|---|---|
1,676,534,400 | 2023-02-16 8:00:00 | BTC/USD | 24,615 | 24,665 | 24,578 | 24,588 | 66.628854 | 1,638,270.271 |
1,676,530,800 | 2023-02-16 7:00:00 | BTC/USD | 24,590 | 24,634 | 24,450 | 24,615 | 114.415619 | 2,816,340.47 |
1,676,527,200 | 2023-02-16 6:00:00 | BTC/USD | 24,687 | 24,735 | 24,585 | 24,586 | 77.834899 | 1,913,648.836 |
1,676,523,600 | 2023-02-16 5:00:00 | BTC/USD | 24,641 | 24,712 | 24,612 | 24,685 | 81.621509 | 2,014,826.957 |
1,676,520,000 | 2023-02-16 4:00:00 | BTC/USD | 24,749 | 24,754 | 24,646 | 24,646 | 101.442284 | 2,500,146.535 |
1,676,516,400 | 2023-02-16 3:00:00 | BTC/USD | 24,701 | 24,753 | 24,679 | 24,742 | 48.306689 | 1,195,204.095 |
1,676,512,800 | 2023-02-16 2:00:00 | BTC/USD | 24,633 | 24,739 | 24,616 | 24,692 | 30.226881 | 746,362.1454 |
1,676,509,200 | 2023-02-16 1:00:00 | BTC/USD | 24,603 | 24,684 | 24,571 | 24,631 | 110.254921 | 2,715,688.949 |
1,676,505,600 | 2023-02-16 0:00:00 | BTC/USD | 24,332 | 24,895 | 24,285 | 24,591 | 505.795708 | 12,438,022.25 |
1,676,502,000 | 2023-02-15 23:00:00 | BTC/USD | 24,165 | 24,345 | 24,165 | 24,332 | 95.279617 | 2,318,343.649 |
1,676,498,400 | 2023-02-15 22:00:00 | BTC/USD | 24,181 | 24,374 | 24,126 | 24,152 | 144.798118 | 3,497,164.136 |
1,676,494,800 | 2023-02-15 21:00:00 | BTC/USD | 24,158 | 24,248 | 24,027 | 24,173 | 153.722885 | 3,715,943.301 |
1,676,491,200 | 2023-02-15 20:00:00 | BTC/USD | 23,328 | 24,301 | 23,306 | 24,132 | 674.408068 | 16,274,815.49 |
1,676,487,600 | 2023-02-15 19:00:00 | BTC/USD | 22,981 | 23,348 | 22,951 | 23,319 | 230.70279 | 5,379,758.363 |
1,676,484,000 | 2023-02-15 18:00:00 | BTC/USD | 22,809 | 23,048 | 22,780 | 22,978 | 91.213243 | 2,095,897.888 |
1,676,480,400 | 2023-02-15 17:00:00 | BTC/USD | 22,770 | 22,836 | 22,760 | 22,807 | 30.063532 | 685,658.973 |
1,676,476,800 | 2023-02-15 16:00:00 | BTC/USD | 22,815 | 22,943 | 22,757 | 22,770 | 73.772646 | 1,679,803.139 |
1,676,473,200 | 2023-02-15 15:00:00 | BTC/USD | 22,691 | 22,880 | 22,678 | 22,816 | 81.507461 | 1,859,674.22 |
1,676,469,600 | 2023-02-15 14:00:00 | BTC/USD | 22,702 | 22,793 | 22,630 | 22,692 | 61.549291 | 1,396,676.516 |
1,676,466,000 | 2023-02-15 13:00:00 | BTC/USD | 22,783 | 22,784 | 22,684 | 22,703 | 57.246445 | 1,299,666.034 |
1,676,462,400 | 2023-02-15 12:00:00 | BTC/USD | 22,459 | 22,906 | 22,459 | 22,768 | 196.612741 | 4,476,478.886 |
1,676,458,800 | 2023-02-15 11:00:00 | BTC/USD | 22,250 | 22,494 | 22,236 | 22,448 | 139.648857 | 3,134,837.534 |
1,676,455,200 | 2023-02-15 10:00:00 | BTC/USD | 22,179 | 22,262 | 22,156 | 22,241 | 32.935706 | 732,523.0349 |
1,676,451,600 | 2023-02-15 9:00:00 | BTC/USD | 22,103 | 22,198 | 22,103 | 22,174 | 30.532047 | 677,017.6115 |
1,676,448,000 | 2023-02-15 8:00:00 | BTC/USD | 22,121 | 22,139 | 22,099 | 22,109 | 17.026842 | 376,446.4471 |
1,676,444,400 | 2023-02-15 7:00:00 | BTC/USD | 22,125 | 22,187 | 22,111 | 22,121 | 58.544552 | 1,295,064.037 |
1,676,440,800 | 2023-02-15 6:00:00 | BTC/USD | 22,145 | 22,163 | 22,122 | 22,125 | 4.756994 | 105,248.4903 |
1,676,437,200 | 2023-02-15 5:00:00 | BTC/USD | 22,094 | 22,153 | 22,093 | 22,146 | 9.979555 | 221,007.2312 |
1,676,433,600 | 2023-02-15 4:00:00 | BTC/USD | 22,108 | 22,129 | 22,085 | 22,093 | 12.201039 | 269,557.5484 |
1,676,430,000 | 2023-02-15 3:00:00 | BTC/USD | 22,079 | 22,137 | 22,079 | 22,110 | 16.48103 | 364,395.5689 |
1,676,426,400 | 2023-02-15 2:00:00 | BTC/USD | 22,120 | 22,138 | 22,064 | 22,088 | 23.02311 | 508,534.4499 |
1,676,422,800 | 2023-02-15 1:00:00 | BTC/USD | 22,159 | 22,179 | 22,109 | 22,111 | 39.233025 | 867,481.4202 |
1,676,419,200 | 2023-02-15 0:00:00 | BTC/USD | 22,208 | 22,208 | 22,129 | 22,158 | 40.998712 | 908,449.4503 |
1,676,415,600 | 2023-02-14 23:00:00 | BTC/USD | 22,196 | 22,264 | 22,179 | 22,211 | 26.656059 | 592,057.7351 |
1,676,412,000 | 2023-02-14 22:00:00 | BTC/USD | 22,256 | 22,266 | 22,162 | 22,196 | 63.0554 | 1,399,577.668 |
1,676,408,400 | 2023-02-14 21:00:00 | BTC/USD | 22,261 | 22,284 | 22,136 | 22,256 | 49.2048 | 1,095,102.032 |
1,676,404,800 | 2023-02-14 20:00:00 | BTC/USD | 22,226 | 22,262 | 22,182 | 22,262 | 58.177788 | 1,295,153.907 |
1,676,401,200 | 2023-02-14 19:00:00 | BTC/USD | 22,117 | 22,249 | 22,075 | 22,224 | 85.228282 | 1,894,113.342 |
1,676,397,600 | 2023-02-14 18:00:00 | BTC/USD | 22,060 | 22,177 | 22,056 | 22,129 | 73.090532 | 1,617,420.375 |
1,676,394,000 | 2023-02-14 17:00:00 | BTC/USD | 22,016 | 22,090 | 22,016 | 22,061 | 57.966688 | 1,278,803.109 |
1,676,390,400 | 2023-02-14 16:00:00 | BTC/USD | 22,053 | 22,135 | 21,939 | 22,011 | 75.419029 | 1,660,048.253 |
1,676,386,800 | 2023-02-14 15:00:00 | BTC/USD | 22,273 | 22,316 | 21,881 | 22,050 | 247.825498 | 5,464,552.236 |
1,676,383,200 | 2023-02-14 14:00:00 | BTC/USD | 21,749 | 22,267 | 21,582 | 22,262 | 316.379747 | 7,043,245.923 |
1,676,379,600 | 2023-02-14 13:00:00 | BTC/USD | 21,870 | 21,899 | 21,569 | 21,736 | 313.322301 | 6,810,373.535 |
1,676,376,000 | 2023-02-14 12:00:00 | BTC/USD | 21,823 | 21,900 | 21,811 | 21,863 | 44.869886 | 980,990.31 |
1,676,372,400 | 2023-02-14 11:00:00 | BTC/USD | 21,823 | 21,831 | 21,794 | 21,816 | 25.616349 | 558,846.2593 |
1,676,368,800 | 2023-02-14 10:00:00 | BTC/USD | 21,844 | 21,854 | 21,800 | 21,819 | 51.036053 | 1,113,555.637 |
1,676,365,200 | 2023-02-14 9:00:00 | BTC/USD | 21,714 | 21,885 | 21,701 | 21,831 | 106.305932 | 2,320,764.793 |
1,676,361,600 | 2023-02-14 8:00:00 | BTC/USD | 21,785 | 21,791 | 21,697 | 21,713 | 52.900752 | 1,148,634.035 |
1,676,358,000 | 2023-02-14 7:00:00 | BTC/USD | 21,767 | 21,807 | 21,756 | 21,785 | 18.091356 | 394,120.2 |
1,676,354,400 | 2023-02-14 6:00:00 | BTC/USD | 21,747 | 21,783 | 21,738 | 21,760 | 18.948152 | 412,311.7914 |
1,676,350,800 | 2023-02-14 5:00:00 | BTC/USD | 21,728 | 21,755 | 21,721 | 21,749 | 11.353473 | 246,926.688 |
1,676,347,200 | 2023-02-14 4:00:00 | BTC/USD | 21,718 | 21,754 | 21,705 | 21,729 | 27.246623 | 592,041.8727 |
1,676,343,600 | 2023-02-14 3:00:00 | BTC/USD | 21,736 | 21,764 | 21,709 | 21,716 | 17.583819 | 381,850.2041 |
1,676,340,000 | 2023-02-14 2:00:00 | BTC/USD | 21,716 | 21,752 | 21,711 | 21,732 | 12.604367 | 273,918.103 |
1,676,336,400 | 2023-02-14 1:00:00 | BTC/USD | 21,753 | 21,770 | 21,691 | 21,716 | 244.053418 | 5,299,864.029 |
1,676,332,800 | 2023-02-14 0:00:00 | BTC/USD | 21,790 | 21,827 | 21,748 | 21,753 | 35.506503 | 772,372.9563 |
1,676,329,200 | 2023-02-13 23:00:00 | BTC/USD | 21,653 | 21,856 | 21,652 | 21,790 | 169.756873 | 3,699,002.27 |
1,676,325,600 | 2023-02-13 22:00:00 | BTC/USD | 21,631 | 21,691 | 21,619 | 21,653 | 33.823254 | 732,374.9171 |
1,676,322,000 | 2023-02-13 21:00:00 | BTC/USD | 21,678 | 21,684 | 21,599 | 21,631 | 66.420252 | 1,436,736.471 |
1,676,318,400 | 2023-02-13 20:00:00 | BTC/USD | 21,627 | 21,683 | 21,583 | 21,669 | 45.328436 | 982,221.8717 |
1,676,314,800 | 2023-02-13 19:00:00 | BTC/USD | 21,649 | 21,675 | 21,555 | 21,627 | 82.185799 | 1,777,432.268 |
1,676,311,200 | 2023-02-13 18:00:00 | BTC/USD | 21,473 | 21,682 | 21,470 | 21,651 | 176.958791 | 3,831,334.775 |
1,676,307,600 | 2023-02-13 17:00:00 | BTC/USD | 21,515 | 21,549 | 21,376 | 21,482 | 117.629016 | 2,526,906.528 |
1,676,304,000 | 2023-02-13 16:00:00 | BTC/USD | 21,579 | 21,656 | 21,430 | 21,516 | 223.759828 | 4,814,416.452 |
1,676,300,400 | 2023-02-13 15:00:00 | BTC/USD | 21,692 | 21,692 | 21,572 | 21,577 | 53.077151 | 1,145,245.677 |
1,676,296,800 | 2023-02-13 14:00:00 | BTC/USD | 21,591 | 21,693 | 21,574 | 21,685 | 156.759048 | 3,399,319.957 |
1,676,293,200 | 2023-02-13 13:00:00 | BTC/USD | 21,686 | 21,692 | 21,591 | 21,591 | 84.034805 | 1,814,395.468 |
1,676,289,600 | 2023-02-13 12:00:00 | BTC/USD | 21,622 | 21,718 | 21,613 | 21,683 | 100.407757 | 2,177,141.396 |
1,676,286,000 | 2023-02-13 11:00:00 | BTC/USD | 21,633 | 21,665 | 21,609 | 21,625 | 23.073584 | 498,966.2499 |
1,676,282,400 | 2023-02-13 10:00:00 | BTC/USD | 21,608 | 21,678 | 21,476 | 21,636 | 151.316113 | 3,273,875.426 |
1,676,278,800 | 2023-02-13 9:00:00 | BTC/USD | 21,737 | 21,771 | 21,519 | 21,609 | 169.477962 | 3,662,249.28 |
1,676,275,200 | 2023-02-13 8:00:00 | BTC/USD | 21,893 | 21,895 | 21,730 | 21,742 | 32.989857 | 717,265.4757 |
1,676,271,600 | 2023-02-13 7:00:00 | BTC/USD | 21,833 | 21,897 | 21,806 | 21,891 | 45.35167 | 992,793.3988 |
1,676,268,000 | 2023-02-13 6:00:00 | BTC/USD | 21,841 | 21,860 | 21,812 | 21,829 | 8.352761 | 182,332.4172 |
1,676,264,400 | 2023-02-13 5:00:00 | BTC/USD | 21,844 | 21,868 | 21,829 | 21,839 | 19.00026 | 414,946.6888 |
1,676,260,800 | 2023-02-13 4:00:00 | BTC/USD | 21,814 | 21,860 | 21,803 | 21,844 | 35.997303 | 786,325.0821 |
1,676,257,200 | 2023-02-13 3:00:00 | BTC/USD | 21,763 | 21,821 | 21,756 | 21,813 | 37.230694 | 812,113.126 |
1,676,253,600 | 2023-02-13 2:00:00 | BTC/USD | 21,715 | 21,769 | 21,643 | 21,762 | 23.874091 | 519,547.9744 |
1,676,250,000 | 2023-02-13 1:00:00 | BTC/USD | 21,816 | 21,835 | 21,673 | 21,719 | 34.094386 | 740,495.9732 |
1,676,246,400 | 2023-02-13 0:00:00 | BTC/USD | 21,790 | 21,878 | 21,703 | 21,821 | 32.137719 | 701,277.1611 |
1,676,242,800 | 2023-02-12 23:00:00 | BTC/USD | 21,804 | 21,827 | 21,729 | 21,789 | 15.8535 | 345,431.9091 |
1,676,239,200 | 2023-02-12 22:00:00 | BTC/USD | 21,742 | 21,826 | 21,649 | 21,800 | 109.44601 | 2,385,923.024 |
1,676,235,600 | 2023-02-12 21:00:00 | BTC/USD | 21,971 | 21,980 | 21,712 | 21,741 | 96.442175 | 2,096,749.318 |
1,676,232,000 | 2023-02-12 20:00:00 | BTC/USD | 22,004 | 22,030 | 21,957 | 21,970 | 31.933664 | 701,582.5987 |
1,676,228,400 | 2023-02-12 19:00:00 | BTC/USD | 21,982 | 22,031 | 21,934 | 22,005 | 24.598429 | 541,288.4356 |
1,676,224,800 | 2023-02-12 18:00:00 | BTC/USD | 21,997 | 21,998 | 21,956 | 21,977 | 24.420967 | 536,699.6003 |
1,676,221,200 | 2023-02-12 17:00:00 | BTC/USD | 22,018 | 22,053 | 21,973 | 21,986 | 28.475106 | 626,053.6706 |
1,676,217,600 | 2023-02-12 16:00:00 | BTC/USD | 21,947 | 22,086 | 21,934 | 22,013 | 91.399094 | 2,011,968.253 |
1,676,214,000 | 2023-02-12 15:00:00 | BTC/USD | 21,928 | 21,970 | 21,893 | 21,948 | 25.024842 | 549,245.2223 |
1,676,210,400 | 2023-02-12 14:00:00 | BTC/USD | 21,816 | 21,987 | 21,816 | 21,926 | 71.701415 | 1,572,125.224 |
1,676,206,800 | 2023-02-12 13:00:00 | BTC/USD | 21,830 | 21,834 | 21,774 | 21,816 | 64.415702 | 1,405,292.95 |
1,676,203,200 | 2023-02-12 12:00:00 | BTC/USD | 21,889 | 21,895 | 21,824 | 21,830 | 52.826108 | 1,153,193.939 |
1,676,199,600 | 2023-02-12 11:00:00 | BTC/USD | 21,884 | 21,889 | 21,869 | 21,889 | 19.037972 | 416,722.1704 |
1,676,196,000 | 2023-02-12 10:00:00 | BTC/USD | 21,916 | 21,918 | 21,813 | 21,882 | 232.288818 | 5,082,943.909 |
1,676,192,400 | 2023-02-12 9:00:00 | BTC/USD | 21,814 | 21,950 | 21,804 | 21,914 | 272.586207 | 5,973,454.137 |
1,676,188,800 | 2023-02-12 8:00:00 | BTC/USD | 21,802 | 21,847 | 21,802 | 21,814 | 37.38124 | 815,434.3595 |
1,676,185,200 | 2023-02-12 7:00:00 | BTC/USD | 21,817 | 21,821 | 21,732 | 21,802 | 157.599144 | 3,435,976.527 |
1,676,181,600 | 2023-02-12 6:00:00 | BTC/USD | 21,807 | 21,819 | 21,798 | 21,816 | 7.081867 | 154,498.0164 |
1,676,178,000 | 2023-02-12 5:00:00 | BTC/USD | 21,790 | 21,807 | 21,779 | 21,804 | 10.705466 | 233,421.97 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.