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
|
|---|---|---|---|---|---|---|---|---|
1,532,174,400 | 2018-07-21 12:00:00 | BTC/USD | 7,313.47 | 7,357.25 | 7,293.04 | 7,340.29 | 1,145,572.08 | 156.19 |
1,532,170,800 | 2018-07-21 11:00:00 | BTC/USD | 7,286.96 | 7,321.05 | 7,281.55 | 7,313.47 | 923,983.24 | 126.68 |
1,532,167,200 | 2018-07-21 10:00:00 | BTC/USD | 7,323.96 | 7,333.74 | 7,281.42 | 7,286.96 | 2,614,648.61 | 358.36 |
1,532,163,600 | 2018-07-21 9:00:00 | BTC/USD | 7,312.98 | 7,339.49 | 7,307.06 | 7,323.96 | 518,060.6 | 70.72 |
1,532,160,000 | 2018-07-21 8:00:00 | BTC/USD | 7,322.97 | 7,328.12 | 7,297.74 | 7,312.98 | 664,644.84 | 90.87 |
1,532,156,400 | 2018-07-21 7:00:00 | BTC/USD | 7,343.78 | 7,344.99 | 7,311.6 | 7,322.97 | 1,459,975.45 | 199.19 |
1,532,152,800 | 2018-07-21 6:00:00 | BTC/USD | 7,322.46 | 7,352.42 | 7,305.07 | 7,343.78 | 1,483,369.93 | 202.44 |
1,532,149,200 | 2018-07-21 5:00:00 | BTC/USD | 7,301.65 | 7,334.74 | 7,286.9 | 7,322.46 | 1,102,500.41 | 150.87 |
1,532,145,600 | 2018-07-21 4:00:00 | BTC/USD | 7,276.7 | 7,301.71 | 7,252.01 | 7,301.65 | 483,680.98 | 66.48 |
1,532,142,000 | 2018-07-21 3:00:00 | BTC/USD | 7,276.99 | 7,292.98 | 7,256.7 | 7,276.7 | 724,964.94 | 99.61 |
1,532,138,400 | 2018-07-21 2:00:00 | BTC/USD | 7,260.82 | 7,301.55 | 7,255.36 | 7,276.99 | 1,691,227.04 | 232.07 |
1,532,134,800 | 2018-07-21 1:00:00 | BTC/USD | 7,237.33 | 7,272.82 | 7,222.04 | 7,260.82 | 1,077,986.74 | 148.68 |
1,532,131,200 | 2018-07-21 0:00:00 | BTC/USD | 7,330.84 | 7,330.84 | 7,212 | 7,237.33 | 6,330,338.54 | 870.94 |
1,532,127,600 | 2018-07-20 23:00:00 | BTC/USD | 7,359.41 | 7,359.41 | 7,305.51 | 7,330.84 | 3,191,418.87 | 435.78 |
1,532,124,000 | 2018-07-20 22:00:00 | BTC/USD | 7,300.22 | 7,372.2 | 7,276.43 | 7,359.41 | 1,624,157.14 | 221.74 |
1,532,120,400 | 2018-07-20 21:00:00 | BTC/USD | 7,349.99 | 7,370.77 | 7,284.48 | 7,300.22 | 957,538.97 | 130.47 |
1,532,116,800 | 2018-07-20 20:00:00 | BTC/USD | 7,344.97 | 7,375 | 7,321.77 | 7,349.99 | 1,080,813.42 | 147.05 |
1,532,113,200 | 2018-07-20 19:00:00 | BTC/USD | 7,357.98 | 7,380.99 | 7,290 | 7,344.97 | 2,122,913.02 | 289.33 |
1,532,109,600 | 2018-07-20 18:00:00 | BTC/USD | 7,330.39 | 7,388 | 7,265 | 7,357.98 | 3,516,136.44 | 479.71 |
1,532,106,000 | 2018-07-20 17:00:00 | BTC/USD | 7,463.39 | 7,492.15 | 7,290.01 | 7,330.39 | 7,723,792.29 | 1,046.06 |
1,532,102,400 | 2018-07-20 16:00:00 | BTC/USD | 7,471.67 | 7,696.88 | 7,463.39 | 7,463.39 | 11,439,228.05 | 1,510 |
1,532,098,800 | 2018-07-20 15:00:00 | BTC/USD | 7,475.51 | 7,517.84 | 7,447.21 | 7,471.67 | 2,174,703.55 | 290.96 |
1,532,095,200 | 2018-07-20 14:00:00 | BTC/USD | 7,466.15 | 7,497.58 | 7,431.1 | 7,475.51 | 2,380,183.59 | 318.68 |
1,532,091,600 | 2018-07-20 13:00:00 | BTC/USD | 7,465.04 | 7,478.73 | 7,440.09 | 7,466.15 | 1,010,243.63 | 135.4 |
1,532,088,000 | 2018-07-20 12:00:00 | BTC/USD | 7,494 | 7,506.96 | 7,437.47 | 7,465.04 | 1,833,699.6 | 245.64 |
1,532,084,400 | 2018-07-20 11:00:00 | BTC/USD | 7,464.71 | 7,514.47 | 7,458.15 | 7,494 | 2,744,311.79 | 366.74 |
1,532,080,800 | 2018-07-20 10:00:00 | BTC/USD | 7,441.72 | 7,471 | 7,437.96 | 7,464.71 | 1,747,024.94 | 234.2 |
1,532,077,200 | 2018-07-20 9:00:00 | BTC/USD | 7,462.19 | 7,479.99 | 7,425 | 7,441.72 | 2,468,681.38 | 331.32 |
1,532,073,600 | 2018-07-20 8:00:00 | BTC/USD | 7,439.8 | 7,503.81 | 7,433.81 | 7,462.19 | 4,094,985.82 | 548.73 |
1,532,070,000 | 2018-07-20 7:00:00 | BTC/USD | 7,368.86 | 7,446.8 | 7,340.56 | 7,439.8 | 4,872,673.97 | 659.84 |
1,532,066,400 | 2018-07-20 6:00:00 | BTC/USD | 7,409.78 | 7,429.36 | 7,338.91 | 7,368.86 | 4,659,133.12 | 630.88 |
1,532,062,800 | 2018-07-20 5:00:00 | BTC/USD | 7,446.46 | 7,454.99 | 7,398.94 | 7,409.78 | 2,077,634.57 | 279.81 |
1,532,059,200 | 2018-07-20 4:00:00 | BTC/USD | 7,464.99 | 7,466.48 | 7,433.89 | 7,446.46 | 996,276.67 | 133.83 |
1,532,055,600 | 2018-07-20 3:00:00 | BTC/USD | 7,453.99 | 7,467.35 | 7,428.37 | 7,464.99 | 1,404,045.57 | 188.45 |
1,532,052,000 | 2018-07-20 2:00:00 | BTC/USD | 7,454.99 | 7,471.23 | 7,440.71 | 7,453.99 | 1,233,432.4 | 165.44 |
1,532,048,400 | 2018-07-20 1:00:00 | BTC/USD | 7,409.27 | 7,456.04 | 7,389.34 | 7,454.99 | 1,435,525.58 | 193.28 |
1,532,044,800 | 2018-07-20 0:00:00 | BTC/USD | 7,471.42 | 7,475.99 | 7,367.09 | 7,409.27 | 2,932,585.49 | 395.84 |
1,532,041,200 | 2018-07-19 23:00:00 | BTC/USD | 7,479.61 | 7,510.43 | 7,431.1 | 7,471.42 | 2,150,833.25 | 288.01 |
1,532,037,600 | 2018-07-19 22:00:00 | BTC/USD | 7,436.93 | 7,570.9 | 7,433.99 | 7,479.61 | 5,947,075.84 | 793.46 |
1,532,034,000 | 2018-07-19 21:00:00 | BTC/USD | 7,416.59 | 7,460.2 | 7,416.59 | 7,436.93 | 335,446.22 | 45.09 |
1,532,030,400 | 2018-07-19 20:00:00 | BTC/USD | 7,448.08 | 7,481.02 | 7,414.66 | 7,416.59 | 2,541,848.79 | 341.19 |
1,532,026,800 | 2018-07-19 19:00:00 | BTC/USD | 7,420.81 | 7,488 | 7,415 | 7,448.08 | 2,499,285.31 | 335.15 |
1,532,023,200 | 2018-07-19 18:00:00 | BTC/USD | 7,422.04 | 7,450 | 7,406.46 | 7,420.81 | 1,847,374.31 | 248.57 |
1,532,019,600 | 2018-07-19 17:00:00 | BTC/USD | 7,371.86 | 7,431.1 | 7,358.62 | 7,422.04 | 2,620,114.63 | 353.88 |
1,532,016,000 | 2018-07-19 16:00:00 | BTC/USD | 7,391.83 | 7,419.99 | 7,348.27 | 7,371.86 | 4,499,487.53 | 609.23 |
1,532,012,400 | 2018-07-19 15:00:00 | BTC/USD | 7,448.6 | 7,483.29 | 7,363.63 | 7,391.83 | 5,462,758.12 | 735.65 |
1,532,008,800 | 2018-07-19 14:00:00 | BTC/USD | 7,486.65 | 7,486.65 | 7,431.1 | 7,448.6 | 3,616,235.46 | 485.06 |
1,532,005,200 | 2018-07-19 13:00:00 | BTC/USD | 7,423.27 | 7,513 | 7,414.05 | 7,486.65 | 5,248,927.21 | 703.35 |
1,532,001,600 | 2018-07-19 12:00:00 | BTC/USD | 7,416.99 | 7,452 | 7,406.78 | 7,423.27 | 2,482,521.47 | 334.26 |
1,531,998,000 | 2018-07-19 11:00:00 | BTC/USD | 7,374.87 | 7,434.34 | 7,359.94 | 7,416.99 | 4,622,003.24 | 624.64 |
1,531,994,400 | 2018-07-19 10:00:00 | BTC/USD | 7,408.79 | 7,420.71 | 7,370.46 | 7,374.87 | 1,611,513.72 | 218.13 |
1,531,990,800 | 2018-07-19 9:00:00 | BTC/USD | 7,324.03 | 7,420 | 7,321.97 | 7,408.79 | 3,927,556.9 | 532.98 |
1,531,987,200 | 2018-07-19 8:00:00 | BTC/USD | 7,310.83 | 7,338.41 | 7,298.38 | 7,324.03 | 2,622,125.54 | 358.44 |
1,531,983,600 | 2018-07-19 7:00:00 | BTC/USD | 7,332.58 | 7,345.39 | 7,293.59 | 7,310.83 | 1,484,532.8 | 202.74 |
1,531,980,000 | 2018-07-19 6:00:00 | BTC/USD | 7,329.47 | 7,362.09 | 7,326.23 | 7,332.58 | 1,929,530.25 | 262.75 |
1,531,976,400 | 2018-07-19 5:00:00 | BTC/USD | 7,315.98 | 7,336.99 | 7,300.33 | 7,329.47 | 1,359,245.16 | 185.65 |
1,531,972,800 | 2018-07-19 4:00:00 | BTC/USD | 7,316.87 | 7,347.16 | 7,305.67 | 7,315.98 | 1,490,708.7 | 203.41 |
1,531,969,200 | 2018-07-19 3:00:00 | BTC/USD | 7,323.19 | 7,357.26 | 7,316.87 | 7,316.87 | 965,522.38 | 131.57 |
1,531,965,600 | 2018-07-19 2:00:00 | BTC/USD | 7,298.95 | 7,342.45 | 7,280.92 | 7,323.19 | 2,354,462.88 | 322.28 |
1,531,962,000 | 2018-07-19 1:00:00 | BTC/USD | 7,340.77 | 7,342.6 | 7,278.84 | 7,298.95 | 2,091,067.8 | 286.2 |
1,531,958,400 | 2018-07-19 0:00:00 | BTC/USD | 7,374.88 | 7,384.92 | 7,305 | 7,340.77 | 1,479,387.55 | 201.54 |
1,531,954,800 | 2018-07-18 23:00:00 | BTC/USD | 7,359.68 | 7,394.09 | 7,340.71 | 7,374.88 | 2,268,343.66 | 307.69 |
1,531,951,200 | 2018-07-18 22:00:00 | BTC/USD | 7,332.6 | 7,388.99 | 7,278.88 | 7,359.68 | 2,380,734.14 | 324.78 |
1,531,947,600 | 2018-07-18 21:00:00 | BTC/USD | 7,336.18 | 7,357.26 | 7,299.92 | 7,332.6 | 1,300,009.44 | 177.31 |
1,531,944,000 | 2018-07-18 20:00:00 | BTC/USD | 7,400 | 7,400 | 7,239.15 | 7,336.18 | 6,922,391.06 | 949.03 |
1,531,940,400 | 2018-07-18 19:00:00 | BTC/USD | 7,428.05 | 7,442.4 | 7,339.12 | 7,400 | 4,794,432.56 | 649.21 |
1,531,936,800 | 2018-07-18 18:00:00 | BTC/USD | 7,500.86 | 7,599.98 | 7,376 | 7,428.05 | 11,172,723.69 | 1,490.02 |
1,531,933,200 | 2018-07-18 17:00:00 | BTC/USD | 7,431.18 | 7,513.38 | 7,428.63 | 7,500.86 | 8,247,570.88 | 1,103.91 |
1,531,929,600 | 2018-07-18 16:00:00 | BTC/USD | 7,422.88 | 7,451.99 | 7,410.89 | 7,431.18 | 1,647,469.3 | 221.67 |
1,531,926,000 | 2018-07-18 15:00:00 | BTC/USD | 7,446.3 | 7,446.3 | 7,378 | 7,422.88 | 6,055,122.46 | 817.06 |
1,531,922,400 | 2018-07-18 14:00:00 | BTC/USD | 7,449.43 | 7,525.17 | 7,425.76 | 7,446.3 | 4,706,264.24 | 630.39 |
1,531,918,800 | 2018-07-18 13:00:00 | BTC/USD | 7,430 | 7,461.62 | 7,385.98 | 7,449.43 | 2,851,271.78 | 383.98 |
1,531,915,200 | 2018-07-18 12:00:00 | BTC/USD | 7,410.65 | 7,468.31 | 7,407.48 | 7,430 | 3,441,667.99 | 462.37 |
1,531,911,600 | 2018-07-18 11:00:00 | BTC/USD | 7,397.61 | 7,434.45 | 7,380.97 | 7,410.65 | 2,866,370.21 | 386.63 |
1,531,908,000 | 2018-07-18 10:00:00 | BTC/USD | 7,395.63 | 7,424.42 | 7,362.19 | 7,397.61 | 1,996,662.83 | 269.83 |
1,531,904,400 | 2018-07-18 9:00:00 | BTC/USD | 7,362.08 | 7,395.63 | 7,361.96 | 7,395.63 | 2,499,982.03 | 338.75 |
1,531,900,800 | 2018-07-18 8:00:00 | BTC/USD | 7,433.46 | 7,437.98 | 7,317.83 | 7,362.08 | 5,691,054.24 | 773.15 |
1,531,897,200 | 2018-07-18 7:00:00 | BTC/USD | 7,464.86 | 7,466 | 7,403.8 | 7,433.46 | 4,944,348.99 | 665.62 |
1,531,893,600 | 2018-07-18 6:00:00 | BTC/USD | 7,459.23 | 7,477.57 | 7,449.25 | 7,464.86 | 2,272,795.48 | 304.67 |
1,531,890,000 | 2018-07-18 5:00:00 | BTC/USD | 7,433 | 7,481.07 | 7,416.27 | 7,459.23 | 2,097,039.92 | 281.91 |
1,531,886,400 | 2018-07-18 4:00:00 | BTC/USD | 7,458.54 | 7,471.41 | 7,400 | 7,433 | 2,608,164.78 | 351.11 |
1,531,882,800 | 2018-07-18 3:00:00 | BTC/USD | 7,401 | 7,546.68 | 7,401 | 7,458.54 | 11,798,048.6 | 1,576.15 |
1,531,879,200 | 2018-07-18 2:00:00 | BTC/USD | 7,336.99 | 7,449.68 | 7,328.49 | 7,401 | 3,775,483.69 | 511.71 |
1,531,875,600 | 2018-07-18 1:00:00 | BTC/USD | 7,341.22 | 7,352.41 | 7,315.01 | 7,336.99 | 922,275.1 | 125.74 |
1,531,872,000 | 2018-07-18 0:00:00 | BTC/USD | 7,310.71 | 7,369.52 | 7,310.71 | 7,341.22 | 1,799,395.28 | 245.16 |
1,531,868,400 | 2018-07-17 23:00:00 | BTC/USD | 7,310.56 | 7,338.55 | 7,296.6 | 7,310.71 | 1,979,623.49 | 270.47 |
1,531,864,800 | 2018-07-17 22:00:00 | BTC/USD | 7,360.6 | 7,379 | 7,269.84 | 7,310.56 | 3,475,255.97 | 474.87 |
1,531,861,200 | 2018-07-17 21:00:00 | BTC/USD | 7,317.11 | 7,388.38 | 7,312.89 | 7,360.6 | 2,781,076.34 | 378.16 |
1,531,857,600 | 2018-07-17 20:00:00 | BTC/USD | 7,295.13 | 7,332.21 | 7,295.13 | 7,317.11 | 4,263,944.05 | 582.84 |
1,531,854,000 | 2018-07-17 19:00:00 | BTC/USD | 7,346.91 | 7,375.65 | 7,295.13 | 7,295.13 | 6,408,774.66 | 874.26 |
1,531,850,400 | 2018-07-17 18:00:00 | BTC/USD | 7,183.99 | 7,468.31 | 7,171.33 | 7,346.91 | 19,126,407.89 | 2,600.32 |
1,531,846,800 | 2018-07-17 17:00:00 | BTC/USD | 6,751.72 | 7,264.47 | 6,745.83 | 7,183.99 | 18,620,560.8 | 2,640.49 |
1,531,843,200 | 2018-07-17 16:00:00 | BTC/USD | 6,779.23 | 6,779.23 | 6,733.51 | 6,751.72 | 1,986,746.72 | 294.3 |
1,531,839,600 | 2018-07-17 15:00:00 | BTC/USD | 6,718 | 6,789 | 6,711.68 | 6,779.23 | 2,747,512.48 | 407.12 |
1,531,836,000 | 2018-07-17 14:00:00 | BTC/USD | 6,697.53 | 6,764.47 | 6,690.25 | 6,718 | 3,212,613.38 | 477.88 |
1,531,832,400 | 2018-07-17 13:00:00 | BTC/USD | 6,699.3 | 6,710 | 6,682.88 | 6,697.53 | 1,391,864.94 | 207.8 |
1,531,828,800 | 2018-07-17 12:00:00 | BTC/USD | 6,683.14 | 6,708.01 | 6,674.6 | 6,699.3 | 2,287,346.9 | 341.78 |
1,531,825,200 | 2018-07-17 11:00:00 | BTC/USD | 6,718.26 | 6,724.34 | 6,675.63 | 6,683.14 | 1,348,614.56 | 201.22 |
1,531,821,600 | 2018-07-17 10:00:00 | BTC/USD | 6,702.3 | 6,720 | 6,696.01 | 6,718.26 | 1,042,120.84 | 155.38 |
1,531,818,000 | 2018-07-17 9:00:00 | BTC/USD | 6,715.07 | 6,719.97 | 6,693.17 | 6,702.3 | 1,161,670.06 | 173.23 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.