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
|
|---|---|---|---|---|---|---|---|---|
1,532,534,400 | 2018-07-25 16:00:00 | BTC/USD | 8,126.45 | 8,180.09 | 8,079.68 | 8,167.99 | 4,265,564.42 | 525.01 |
1,532,530,800 | 2018-07-25 15:00:00 | BTC/USD | 8,192.73 | 8,198.78 | 8,049.22 | 8,126.45 | 13,203,224.76 | 1,628 |
1,532,527,200 | 2018-07-25 14:00:00 | BTC/USD | 8,202.59 | 8,214.52 | 8,172.07 | 8,192.73 | 2,886,351.49 | 352.34 |
1,532,523,600 | 2018-07-25 13:00:00 | BTC/USD | 8,213.26 | 8,230 | 8,159.99 | 8,202.59 | 4,415,879.93 | 538.66 |
1,532,520,000 | 2018-07-25 12:00:00 | BTC/USD | 8,179.42 | 8,237.66 | 8,179.42 | 8,213.26 | 2,381,767.08 | 290.27 |
1,532,516,400 | 2018-07-25 11:00:00 | BTC/USD | 8,226.97 | 8,232.95 | 8,172 | 8,179.42 | 1,578,323.35 | 192.34 |
1,532,512,800 | 2018-07-25 10:00:00 | BTC/USD | 8,232.91 | 8,235.02 | 8,153.1 | 8,226.97 | 5,194,745.04 | 634.29 |
1,532,509,200 | 2018-07-25 9:00:00 | BTC/USD | 8,294.43 | 8,294.43 | 8,227.77 | 8,232.91 | 3,569,539.08 | 432.5 |
1,532,505,600 | 2018-07-25 8:00:00 | BTC/USD | 8,339.99 | 8,339.99 | 8,260.93 | 8,294.43 | 4,714,390.89 | 568.21 |
1,532,502,000 | 2018-07-25 7:00:00 | BTC/USD | 8,337.42 | 8,372.75 | 8,312 | 8,339.99 | 3,595,872.25 | 430.85 |
1,532,498,400 | 2018-07-25 6:00:00 | BTC/USD | 8,427.36 | 8,427.96 | 8,294.04 | 8,337.42 | 4,705,375.31 | 564.48 |
1,532,494,800 | 2018-07-25 5:00:00 | BTC/USD | 8,401.38 | 8,440.28 | 8,384.97 | 8,427.36 | 2,533,384.25 | 301.11 |
1,532,491,200 | 2018-07-25 4:00:00 | BTC/USD | 8,366.04 | 8,419.23 | 8,322.05 | 8,401.38 | 2,125,647.19 | 253.69 |
1,532,487,600 | 2018-07-25 3:00:00 | BTC/USD | 8,334.09 | 8,380.6 | 8,300 | 8,366.04 | 2,773,716.16 | 333.07 |
1,532,484,000 | 2018-07-25 2:00:00 | BTC/USD | 8,404.17 | 8,407.5 | 8,314.77 | 8,334.09 | 4,558,729.46 | 546.53 |
1,532,480,400 | 2018-07-25 1:00:00 | BTC/USD | 8,415.12 | 8,443.83 | 8,381.83 | 8,404.17 | 1,733,520.54 | 206.05 |
1,532,476,800 | 2018-07-25 0:00:00 | BTC/USD | 8,403.83 | 8,475 | 8,377.29 | 8,415.12 | 4,750,326.24 | 563.49 |
1,532,473,200 | 2018-07-24 23:00:00 | BTC/USD | 8,319.99 | 8,496.96 | 8,311.71 | 8,403.83 | 8,152,089.59 | 969.23 |
1,532,469,600 | 2018-07-24 22:00:00 | BTC/USD | 8,250.05 | 8,334 | 8,245.29 | 8,319.99 | 3,322,767.26 | 400.65 |
1,532,466,000 | 2018-07-24 21:00:00 | BTC/USD | 8,218.07 | 8,269.1 | 8,198.76 | 8,250.05 | 1,434,967.27 | 174.07 |
1,532,462,400 | 2018-07-24 20:00:00 | BTC/USD | 8,266.41 | 8,266.41 | 8,185 | 8,218.07 | 4,860,654.99 | 591.61 |
1,532,458,800 | 2018-07-24 19:00:00 | BTC/USD | 8,253.79 | 8,305.48 | 8,240.1 | 8,266.41 | 3,906,968.89 | 472.58 |
1,532,455,200 | 2018-07-24 18:00:00 | BTC/USD | 8,231.92 | 8,271.06 | 8,197.12 | 8,253.79 | 4,963,593.3 | 603.56 |
1,532,451,600 | 2018-07-24 17:00:00 | BTC/USD | 8,182.59 | 8,287.65 | 8,181.78 | 8,231.92 | 6,063,980.92 | 736.36 |
1,532,448,000 | 2018-07-24 16:00:00 | BTC/USD | 8,187.78 | 8,200 | 8,158.89 | 8,182.59 | 3,122,586.5 | 381.72 |
1,532,444,400 | 2018-07-24 15:00:00 | BTC/USD | 8,171.52 | 8,200 | 8,145.95 | 8,187.78 | 3,494,843.68 | 427.46 |
1,532,440,800 | 2018-07-24 14:00:00 | BTC/USD | 8,241.21 | 8,258.7 | 8,112.06 | 8,171.52 | 6,399,222.6 | 781.86 |
1,532,437,200 | 2018-07-24 13:00:00 | BTC/USD | 8,212 | 8,263.38 | 8,142.92 | 8,241.21 | 6,271,219.37 | 764.5 |
1,532,433,600 | 2018-07-24 12:00:00 | BTC/USD | 8,244.36 | 8,356.4 | 8,130.01 | 8,212 | 18,952,027.14 | 2,294.1 |
1,532,430,000 | 2018-07-24 11:00:00 | BTC/USD | 8,132.72 | 8,268.58 | 8,092.31 | 8,244.36 | 11,218,267.42 | 1,373.1 |
1,532,426,400 | 2018-07-24 10:00:00 | BTC/USD | 8,019.82 | 8,140.23 | 7,999.89 | 8,132.72 | 7,781,983.76 | 963.18 |
1,532,422,800 | 2018-07-24 9:00:00 | BTC/USD | 7,992.09 | 8,025.6 | 7,977.86 | 8,019.82 | 2,744,902.68 | 343.09 |
1,532,419,200 | 2018-07-24 8:00:00 | BTC/USD | 8,013.99 | 8,023.99 | 7,959.73 | 7,992.09 | 4,044,744.65 | 506.35 |
1,532,415,600 | 2018-07-24 7:00:00 | BTC/USD | 7,974.2 | 8,030.39 | 7,970.06 | 8,013.99 | 4,799,368.64 | 599.75 |
1,532,412,000 | 2018-07-24 6:00:00 | BTC/USD | 7,965.85 | 7,999 | 7,929.53 | 7,974.2 | 5,745,849.84 | 720.66 |
1,532,408,400 | 2018-07-24 5:00:00 | BTC/USD | 7,855.99 | 8,029.14 | 7,849.15 | 7,965.85 | 18,297,262.7 | 2,300.23 |
1,532,404,800 | 2018-07-24 4:00:00 | BTC/USD | 7,752.35 | 7,869.23 | 7,745.46 | 7,855.99 | 16,184,244.63 | 2,070.21 |
1,532,401,200 | 2018-07-24 3:00:00 | BTC/USD | 7,729.3 | 7,781.03 | 7,727.45 | 7,752.35 | 4,644,552.42 | 598.74 |
1,532,397,600 | 2018-07-24 2:00:00 | BTC/USD | 7,735.71 | 7,770.19 | 7,708 | 7,729.3 | 1,620,205.01 | 209.27 |
1,532,394,000 | 2018-07-24 1:00:00 | BTC/USD | 7,723.22 | 7,770.3 | 7,713.98 | 7,735.71 | 2,020,180.7 | 261.16 |
1,532,390,400 | 2018-07-24 0:00:00 | BTC/USD | 7,719.62 | 7,727.7 | 7,691.14 | 7,723.22 | 1,264,085.79 | 163.99 |
1,532,386,800 | 2018-07-23 23:00:00 | BTC/USD | 7,722.32 | 7,730.61 | 7,690.17 | 7,719.62 | 3,830,571.66 | 496.48 |
1,532,383,200 | 2018-07-23 22:00:00 | BTC/USD | 7,750.09 | 7,777 | 7,715.45 | 7,722.32 | 2,173,424.81 | 280.46 |
1,532,379,600 | 2018-07-23 21:00:00 | BTC/USD | 7,706 | 7,759.99 | 7,690.5 | 7,750.09 | 489,000.25 | 63.31 |
1,532,376,000 | 2018-07-23 20:00:00 | BTC/USD | 7,744.19 | 7,763.59 | 7,690.16 | 7,706 | 1,836,633.86 | 237.63 |
1,532,372,400 | 2018-07-23 19:00:00 | BTC/USD | 7,735.53 | 7,800 | 7,724.5 | 7,744.19 | 3,993,228.42 | 514.3 |
1,532,368,800 | 2018-07-23 18:00:00 | BTC/USD | 7,728.37 | 7,800 | 7,638.03 | 7,735.53 | 10,800,309.53 | 1,396.32 |
1,532,365,200 | 2018-07-23 17:00:00 | BTC/USD | 7,733.59 | 7,749 | 7,707.39 | 7,728.37 | 2,505,429.39 | 324.45 |
1,532,361,600 | 2018-07-23 16:00:00 | BTC/USD | 7,716.45 | 7,740 | 7,701.99 | 7,733.59 | 4,577,037.35 | 592.3 |
1,532,358,000 | 2018-07-23 15:00:00 | BTC/USD | 7,694.43 | 7,740 | 7,687.49 | 7,716.45 | 6,400,465.69 | 828.8 |
1,532,354,400 | 2018-07-23 14:00:00 | BTC/USD | 7,716.09 | 7,721.77 | 7,680.51 | 7,694.43 | 3,409,098.97 | 442.38 |
1,532,350,800 | 2018-07-23 13:00:00 | BTC/USD | 7,699.99 | 7,728.86 | 7,695.74 | 7,716.09 | 3,380,900.33 | 438.37 |
1,532,347,200 | 2018-07-23 12:00:00 | BTC/USD | 7,683.28 | 7,716.81 | 7,660 | 7,699.99 | 1,715,839.95 | 223.22 |
1,532,343,600 | 2018-07-23 11:00:00 | BTC/USD | 7,692.32 | 7,711.99 | 7,644.14 | 7,683.28 | 2,865,394.65 | 373.01 |
1,532,340,000 | 2018-07-23 10:00:00 | BTC/USD | 7,711.08 | 7,717.2 | 7,670 | 7,692.32 | 2,072,539.69 | 269.5 |
1,532,336,400 | 2018-07-23 9:00:00 | BTC/USD | 7,710.6 | 7,721.77 | 7,666.59 | 7,711.08 | 2,967,772.35 | 385.52 |
1,532,332,800 | 2018-07-23 8:00:00 | BTC/USD | 7,749.51 | 7,761.93 | 7,678.7 | 7,710.6 | 3,814,472.79 | 494.54 |
1,532,329,200 | 2018-07-23 7:00:00 | BTC/USD | 7,680 | 7,786.92 | 7,647.99 | 7,749.51 | 8,779,071.84 | 1,135.38 |
1,532,325,600 | 2018-07-23 6:00:00 | BTC/USD | 7,649.09 | 7,703.83 | 7,644.1 | 7,680 | 3,505,971.91 | 456.85 |
1,532,322,000 | 2018-07-23 5:00:00 | BTC/USD | 7,679.95 | 7,679.95 | 7,628.58 | 7,649.09 | 1,691,646.71 | 221.08 |
1,532,318,400 | 2018-07-23 4:00:00 | BTC/USD | 7,629.49 | 7,707.68 | 7,623.62 | 7,679.95 | 5,300,988.05 | 691.15 |
1,532,314,800 | 2018-07-23 3:00:00 | BTC/USD | 7,637.22 | 7,648.99 | 7,606.21 | 7,629.49 | 1,605,740.75 | 210.54 |
1,532,311,200 | 2018-07-23 2:00:00 | BTC/USD | 7,518.64 | 7,673 | 7,511.86 | 7,637.22 | 12,700,066.1 | 1,669.28 |
1,532,307,600 | 2018-07-23 1:00:00 | BTC/USD | 7,465.43 | 7,520 | 7,448.82 | 7,518.64 | 1,631,448.96 | 217.97 |
1,532,304,000 | 2018-07-23 0:00:00 | BTC/USD | 7,396.6 | 7,474.01 | 7,369.86 | 7,465.43 | 4,524,224.24 | 609.63 |
1,532,300,400 | 2018-07-22 23:00:00 | BTC/USD | 7,406.09 | 7,413.97 | 7,376.32 | 7,396.6 | 1,658,642.03 | 224.23 |
1,532,296,800 | 2018-07-22 22:00:00 | BTC/USD | 7,365.92 | 7,423.2 | 7,340.23 | 7,406.09 | 2,278,158.96 | 308.61 |
1,532,293,200 | 2018-07-22 21:00:00 | BTC/USD | 7,520 | 7,581.03 | 7,338.91 | 7,365.92 | 7,187,218.03 | 968.69 |
1,532,289,600 | 2018-07-22 20:00:00 | BTC/USD | 7,520.01 | 7,546.99 | 7,515.97 | 7,520 | 1,734,329.47 | 230.22 |
1,532,286,000 | 2018-07-22 19:00:00 | BTC/USD | 7,508.51 | 7,535 | 7,501.19 | 7,520.01 | 1,784,881.96 | 237.26 |
1,532,282,400 | 2018-07-22 18:00:00 | BTC/USD | 7,497.72 | 7,533.41 | 7,493.03 | 7,508.51 | 569,715.5 | 75.79 |
1,532,278,800 | 2018-07-22 17:00:00 | BTC/USD | 7,517.17 | 7,523.37 | 7,481.54 | 7,497.72 | 499,181.8 | 66.57 |
1,532,275,200 | 2018-07-22 16:00:00 | BTC/USD | 7,526.63 | 7,544.93 | 7,479 | 7,517.17 | 1,352,034.77 | 179.9 |
1,532,271,600 | 2018-07-22 15:00:00 | BTC/USD | 7,481.92 | 7,551.94 | 7,481.92 | 7,526.63 | 5,175,198.38 | 687.13 |
1,532,268,000 | 2018-07-22 14:00:00 | BTC/USD | 7,459.55 | 7,515 | 7,449.75 | 7,481.92 | 2,155,953.39 | 288.01 |
1,532,264,400 | 2018-07-22 13:00:00 | BTC/USD | 7,429.06 | 7,486.98 | 7,427.3 | 7,459.55 | 1,081,758.53 | 145.01 |
1,532,260,800 | 2018-07-22 12:00:00 | BTC/USD | 7,450.98 | 7,457.59 | 7,427.11 | 7,429.06 | 631,847.95 | 84.88 |
1,532,257,200 | 2018-07-22 11:00:00 | BTC/USD | 7,447.7 | 7,468.31 | 7,442.69 | 7,450.98 | 474,263.13 | 63.61 |
1,532,253,600 | 2018-07-22 10:00:00 | BTC/USD | 7,442.6 | 7,460 | 7,426.63 | 7,447.7 | 766,518.15 | 102.93 |
1,532,250,000 | 2018-07-22 9:00:00 | BTC/USD | 7,442.52 | 7,455.01 | 7,428.55 | 7,442.6 | 547,357.24 | 73.56 |
1,532,246,400 | 2018-07-22 8:00:00 | BTC/USD | 7,388.59 | 7,462.42 | 7,388.59 | 7,442.52 | 1,304,602.31 | 175.52 |
1,532,242,800 | 2018-07-22 7:00:00 | BTC/USD | 7,385.51 | 7,404.43 | 7,380.5 | 7,388.59 | 666,107.38 | 90.13 |
1,532,239,200 | 2018-07-22 6:00:00 | BTC/USD | 7,404.89 | 7,405.55 | 7,365.02 | 7,385.51 | 271,870.33 | 36.81 |
1,532,235,600 | 2018-07-22 5:00:00 | BTC/USD | 7,394.89 | 7,405.99 | 7,365 | 7,404.89 | 870,528.63 | 117.91 |
1,532,232,000 | 2018-07-22 4:00:00 | BTC/USD | 7,408.48 | 7,415.96 | 7,358.61 | 7,394.89 | 1,843,379.84 | 249.65 |
1,532,228,400 | 2018-07-22 3:00:00 | BTC/USD | 7,433.53 | 7,433.53 | 7,398.44 | 7,408.48 | 1,041,527.4 | 140.51 |
1,532,224,800 | 2018-07-22 2:00:00 | BTC/USD | 7,472.39 | 7,486.04 | 7,418.44 | 7,433.53 | 1,363,437.32 | 182.77 |
1,532,221,200 | 2018-07-22 1:00:00 | BTC/USD | 7,446.98 | 7,478 | 7,422.96 | 7,472.39 | 820,165.37 | 110.05 |
1,532,217,600 | 2018-07-22 0:00:00 | BTC/USD | 7,409.92 | 7,449.67 | 7,336.15 | 7,446.98 | 1,981,138.35 | 268.23 |
1,532,214,000 | 2018-07-21 23:00:00 | BTC/USD | 7,415.57 | 7,425 | 7,400.8 | 7,409.92 | 193,732.87 | 26.13 |
1,532,210,400 | 2018-07-21 22:00:00 | BTC/USD | 7,412.56 | 7,425 | 7,396.83 | 7,415.57 | 216,812.48 | 29.27 |
1,532,206,800 | 2018-07-21 21:00:00 | BTC/USD | 7,414.2 | 7,430.16 | 7,395.22 | 7,412.56 | 197,235.09 | 26.6 |
1,532,203,200 | 2018-07-21 20:00:00 | BTC/USD | 7,424.99 | 7,458 | 7,409.56 | 7,414.2 | 517,298.07 | 69.65 |
1,532,199,600 | 2018-07-21 19:00:00 | BTC/USD | 7,432.99 | 7,449.66 | 7,393.01 | 7,424.99 | 594,254.35 | 80.07 |
1,532,196,000 | 2018-07-21 18:00:00 | BTC/USD | 7,410.33 | 7,443.33 | 7,405.11 | 7,432.99 | 653,121.75 | 87.93 |
1,532,192,400 | 2018-07-21 17:00:00 | BTC/USD | 7,399.97 | 7,428.78 | 7,371.93 | 7,410.33 | 1,258,317.25 | 170.1 |
1,532,188,800 | 2018-07-21 16:00:00 | BTC/USD | 7,390.67 | 7,429.79 | 7,382.99 | 7,399.97 | 1,161,130.54 | 156.83 |
1,532,185,200 | 2018-07-21 15:00:00 | BTC/USD | 7,350.68 | 7,413.2 | 7,336.59 | 7,390.67 | 1,453,185.74 | 196.62 |
1,532,181,600 | 2018-07-21 14:00:00 | BTC/USD | 7,356.01 | 7,380.66 | 7,345.26 | 7,350.68 | 1,347,541.91 | 182.97 |
1,532,178,000 | 2018-07-21 13:00:00 | BTC/USD | 7,340.29 | 7,370 | 7,340 | 7,356.01 | 1,843,444.5 | 250.54 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.