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
|
|---|---|---|---|---|---|---|---|---|
1,530,734,400 | 2018-07-04 20:00:00 | BTC/USD | 6,687.96 | 6,696.99 | 6,675.94 | 6,687.45 | 1,087,916.35 | 162.65 |
1,530,730,800 | 2018-07-04 19:00:00 | BTC/USD | 6,668.7 | 6,688.03 | 6,658.08 | 6,687.96 | 625,896.87 | 93.81 |
1,530,727,200 | 2018-07-04 18:00:00 | BTC/USD | 6,676.43 | 6,698.99 | 6,657.95 | 6,668.7 | 974,555.33 | 145.87 |
1,530,723,600 | 2018-07-04 17:00:00 | BTC/USD | 6,664 | 6,682.43 | 6,660 | 6,676.43 | 919,574.77 | 137.91 |
1,530,720,000 | 2018-07-04 16:00:00 | BTC/USD | 6,684.41 | 6,694.99 | 6,650 | 6,664 | 1,427,779.76 | 214.06 |
1,530,716,400 | 2018-07-04 15:00:00 | BTC/USD | 6,694.59 | 6,707.72 | 6,666.76 | 6,684.41 | 918,307.01 | 137.41 |
1,530,712,800 | 2018-07-04 14:00:00 | BTC/USD | 6,708.11 | 6,719.63 | 6,677.19 | 6,694.59 | 1,769,645.99 | 264.2 |
1,530,709,200 | 2018-07-04 13:00:00 | BTC/USD | 6,548.79 | 6,792.28 | 6,539.86 | 6,708.11 | 7,808,889.3 | 1,163.69 |
1,530,705,600 | 2018-07-04 12:00:00 | BTC/USD | 6,515.08 | 6,558.69 | 6,513.18 | 6,548.79 | 2,596,942.87 | 397.1 |
1,530,702,000 | 2018-07-04 11:00:00 | BTC/USD | 6,501.01 | 6,526.28 | 6,489.93 | 6,515.08 | 1,158,574.2 | 178.07 |
1,530,698,400 | 2018-07-04 10:00:00 | BTC/USD | 6,516.73 | 6,534.9 | 6,500.02 | 6,501.01 | 798,065.92 | 122.49 |
1,530,694,800 | 2018-07-04 9:00:00 | BTC/USD | 6,514.88 | 6,533.22 | 6,485.74 | 6,516.73 | 963,207.66 | 147.99 |
1,530,691,200 | 2018-07-04 8:00:00 | BTC/USD | 6,471.16 | 6,550 | 6,468.15 | 6,514.88 | 3,297,900.16 | 506.1 |
1,530,687,600 | 2018-07-04 7:00:00 | BTC/USD | 6,461.13 | 6,488 | 6,457.52 | 6,471.16 | 1,800,690.03 | 277.99 |
1,530,684,000 | 2018-07-04 6:00:00 | BTC/USD | 6,480.94 | 6,497.05 | 6,457.66 | 6,461.13 | 1,887,865.44 | 291.63 |
1,530,680,400 | 2018-07-04 5:00:00 | BTC/USD | 6,466.54 | 6,489.99 | 6,456.2 | 6,480.94 | 1,529,826.62 | 236.5 |
1,530,676,800 | 2018-07-04 4:00:00 | BTC/USD | 6,469.22 | 6,478.79 | 6,462.11 | 6,466.54 | 1,785,573.78 | 275.94 |
1,530,673,200 | 2018-07-04 3:00:00 | BTC/USD | 6,460.95 | 6,489.7 | 6,457.25 | 6,469.22 | 1,456,533.41 | 224.98 |
1,530,669,600 | 2018-07-04 2:00:00 | BTC/USD | 6,457.99 | 6,474.67 | 6,440 | 6,460.95 | 1,071,716.28 | 165.93 |
1,530,666,000 | 2018-07-04 1:00:00 | BTC/USD | 6,455.09 | 6,466.84 | 6,413.2 | 6,457.99 | 2,131,500.23 | 331.12 |
1,530,662,400 | 2018-07-04 0:00:00 | BTC/USD | 6,507.99 | 6,517.5 | 6,451 | 6,455.09 | 2,374,138.87 | 366.4 |
1,530,658,800 | 2018-07-03 23:00:00 | BTC/USD | 6,477.18 | 6,525.55 | 6,464.39 | 6,507.99 | 1,495,790.95 | 230.36 |
1,530,655,200 | 2018-07-03 22:00:00 | BTC/USD | 6,614.99 | 6,617.98 | 6,464.39 | 6,477.18 | 5,784,697.74 | 886.97 |
1,530,651,600 | 2018-07-03 21:00:00 | BTC/USD | 6,614.09 | 6,619.04 | 6,589.65 | 6,614.99 | 1,204,203.36 | 182.31 |
1,530,648,000 | 2018-07-03 20:00:00 | BTC/USD | 6,603.82 | 6,624.79 | 6,590.91 | 6,614.09 | 1,817,682.33 | 274.84 |
1,530,644,400 | 2018-07-03 19:00:00 | BTC/USD | 6,572.88 | 6,650 | 6,546.49 | 6,603.82 | 2,849,948.44 | 431.64 |
1,530,640,800 | 2018-07-03 18:00:00 | BTC/USD | 6,586.9 | 6,586.9 | 6,563.01 | 6,572.88 | 798,080.63 | 121.37 |
1,530,637,200 | 2018-07-03 17:00:00 | BTC/USD | 6,589.7 | 6,589.7 | 6,563.87 | 6,586.9 | 1,066,791.59 | 162.16 |
1,530,633,600 | 2018-07-03 16:00:00 | BTC/USD | 6,582.15 | 6,591.79 | 6,572.23 | 6,589.7 | 819,945.93 | 124.49 |
1,530,630,000 | 2018-07-03 15:00:00 | BTC/USD | 6,582.34 | 6,591.79 | 6,570 | 6,582.15 | 2,147,543.32 | 326.35 |
1,530,626,400 | 2018-07-03 14:00:00 | BTC/USD | 6,562.97 | 6,591.76 | 6,552.69 | 6,582.34 | 1,345,203.58 | 204.67 |
1,530,622,800 | 2018-07-03 13:00:00 | BTC/USD | 6,585.97 | 6,591.98 | 6,548.83 | 6,562.97 | 1,165,938.26 | 177.58 |
1,530,619,200 | 2018-07-03 12:00:00 | BTC/USD | 6,584.79 | 6,590.88 | 6,565.61 | 6,585.97 | 1,137,429.74 | 172.87 |
1,530,615,600 | 2018-07-03 11:00:00 | BTC/USD | 6,570.86 | 6,600 | 6,553.72 | 6,584.79 | 1,604,935.68 | 243.88 |
1,530,612,000 | 2018-07-03 10:00:00 | BTC/USD | 6,615.92 | 6,622.6 | 6,533 | 6,570.86 | 4,836,289.85 | 735.98 |
1,530,608,400 | 2018-07-03 9:00:00 | BTC/USD | 6,633.07 | 6,645.39 | 6,610.87 | 6,615.92 | 920,818.46 | 138.96 |
1,530,604,800 | 2018-07-03 8:00:00 | BTC/USD | 6,644.77 | 6,644.8 | 6,614.71 | 6,633.07 | 1,067,208.99 | 160.96 |
1,530,601,200 | 2018-07-03 7:00:00 | BTC/USD | 6,643.37 | 6,650.31 | 6,635 | 6,644.77 | 1,394,940.49 | 210.07 |
1,530,597,600 | 2018-07-03 6:00:00 | BTC/USD | 6,624.79 | 6,643.37 | 6,611.04 | 6,643.37 | 1,151,698.03 | 173.8 |
1,530,594,000 | 2018-07-03 5:00:00 | BTC/USD | 6,634.97 | 6,650.01 | 6,624.79 | 6,624.79 | 742,260.84 | 111.79 |
1,530,590,400 | 2018-07-03 4:00:00 | BTC/USD | 6,628.87 | 6,666 | 6,620.5 | 6,634.97 | 1,340,817.86 | 201.85 |
1,530,586,800 | 2018-07-03 3:00:00 | BTC/USD | 6,622.44 | 6,653.4 | 6,615.33 | 6,628.87 | 1,417,949.28 | 213.72 |
1,530,583,200 | 2018-07-03 2:00:00 | BTC/USD | 6,612.02 | 6,638.01 | 6,607.91 | 6,622.44 | 1,229,967.86 | 185.82 |
1,530,579,600 | 2018-07-03 1:00:00 | BTC/USD | 6,609.19 | 6,616.36 | 6,602.65 | 6,612.02 | 683,852.6 | 103.48 |
1,530,576,000 | 2018-07-03 0:00:00 | BTC/USD | 6,612.98 | 6,620.55 | 6,592.33 | 6,609.19 | 983,365.37 | 148.93 |
1,530,572,400 | 2018-07-02 23:00:00 | BTC/USD | 6,614.26 | 6,623.3 | 6,593.86 | 6,612.98 | 1,536,430.53 | 232.72 |
1,530,568,800 | 2018-07-02 22:00:00 | BTC/USD | 6,637.16 | 6,643.66 | 6,608.26 | 6,614.26 | 1,974,342.04 | 298.29 |
1,530,565,200 | 2018-07-02 21:00:00 | BTC/USD | 6,619.01 | 6,657.95 | 6,615 | 6,637.16 | 951,814.83 | 143.52 |
1,530,561,600 | 2018-07-02 20:00:00 | BTC/USD | 6,615.84 | 6,630.53 | 6,608.37 | 6,619.01 | 1,050,172.62 | 158.69 |
1,530,558,000 | 2018-07-02 19:00:00 | BTC/USD | 6,629.07 | 6,667.57 | 6,608.37 | 6,615.84 | 2,534,867.46 | 381.94 |
1,530,554,400 | 2018-07-02 18:00:00 | BTC/USD | 6,605 | 6,633.64 | 6,601.06 | 6,629.07 | 1,354,423.1 | 204.69 |
1,530,550,800 | 2018-07-02 17:00:00 | BTC/USD | 6,602.93 | 6,624.74 | 6,600 | 6,605 | 1,095,278.35 | 165.71 |
1,530,547,200 | 2018-07-02 16:00:00 | BTC/USD | 6,610.94 | 6,626.6 | 6,590.11 | 6,602.93 | 2,178,071.17 | 329.88 |
1,530,543,600 | 2018-07-02 15:00:00 | BTC/USD | 6,605.39 | 6,636.67 | 6,605 | 6,610.94 | 1,738,717.7 | 262.64 |
1,530,540,000 | 2018-07-02 14:00:00 | BTC/USD | 6,598.99 | 6,639.9 | 6,577.41 | 6,605.39 | 6,400,628.98 | 968.69 |
1,530,536,400 | 2018-07-02 13:00:00 | BTC/USD | 6,332.99 | 6,664 | 6,327.36 | 6,598.99 | 18,043,916.24 | 2,760.21 |
1,530,532,800 | 2018-07-02 12:00:00 | BTC/USD | 6,335 | 6,344.99 | 6,320.02 | 6,332.99 | 991,874.35 | 156.59 |
1,530,529,200 | 2018-07-02 11:00:00 | BTC/USD | 6,326.1 | 6,351.36 | 6,323.84 | 6,335 | 2,050,751.96 | 323.55 |
1,530,525,600 | 2018-07-02 10:00:00 | BTC/USD | 6,317.99 | 6,352.88 | 6,309.93 | 6,326.1 | 2,087,995.89 | 329.57 |
1,530,522,000 | 2018-07-02 9:00:00 | BTC/USD | 6,335.45 | 6,339 | 6,303.94 | 6,317.99 | 1,154,052.49 | 182.64 |
1,530,518,400 | 2018-07-02 8:00:00 | BTC/USD | 6,330.41 | 6,361.32 | 6,322 | 6,335.45 | 2,522,184.35 | 397.94 |
1,530,514,800 | 2018-07-02 7:00:00 | BTC/USD | 6,307.68 | 6,349.47 | 6,304.51 | 6,330.41 | 2,085,910.76 | 329.92 |
1,530,511,200 | 2018-07-02 6:00:00 | BTC/USD | 6,297.07 | 6,322 | 6,270.69 | 6,307.68 | 1,089,413.24 | 172.99 |
1,530,507,600 | 2018-07-02 5:00:00 | BTC/USD | 6,305.67 | 6,310.85 | 6,285.58 | 6,297.07 | 1,040,294.67 | 165.07 |
1,530,504,000 | 2018-07-02 4:00:00 | BTC/USD | 6,335.13 | 6,335.13 | 6,274.37 | 6,305.67 | 1,882,006.64 | 298.53 |
1,530,500,400 | 2018-07-02 3:00:00 | BTC/USD | 6,335.08 | 6,339.23 | 6,317.6 | 6,335.13 | 675,049.08 | 106.66 |
1,530,496,800 | 2018-07-02 2:00:00 | BTC/USD | 6,327.37 | 6,342.78 | 6,320.64 | 6,335.08 | 499,692.71 | 78.91 |
1,530,493,200 | 2018-07-02 1:00:00 | BTC/USD | 6,339.61 | 6,345.82 | 6,317.22 | 6,327.37 | 625,704.19 | 98.83 |
1,530,489,600 | 2018-07-02 0:00:00 | BTC/USD | 6,349.99 | 6,359.98 | 6,308.45 | 6,339.61 | 1,593,053.27 | 251.62 |
1,530,486,000 | 2018-07-01 23:00:00 | BTC/USD | 6,366.99 | 6,389.98 | 6,334.21 | 6,349.99 | 1,201,530.15 | 188.9 |
1,530,482,400 | 2018-07-01 22:00:00 | BTC/USD | 6,360.79 | 6,390.58 | 6,355.54 | 6,366.99 | 670,906.37 | 105.3 |
1,530,478,800 | 2018-07-01 21:00:00 | BTC/USD | 6,342.43 | 6,377.05 | 6,333.63 | 6,360.79 | 905,085.37 | 142.54 |
1,530,475,200 | 2018-07-01 20:00:00 | BTC/USD | 6,320.77 | 6,409.46 | 6,303.99 | 6,342.43 | 2,278,515.16 | 357.93 |
1,530,471,600 | 2018-07-01 19:00:00 | BTC/USD | 6,311.6 | 6,324.31 | 6,291.11 | 6,320.77 | 384,898.71 | 61.02 |
1,530,468,000 | 2018-07-01 18:00:00 | BTC/USD | 6,323.84 | 6,335.86 | 6,307.97 | 6,311.6 | 460,300.74 | 72.84 |
1,530,464,400 | 2018-07-01 17:00:00 | BTC/USD | 6,314.47 | 6,344.06 | 6,307.45 | 6,323.84 | 1,268,309.41 | 200.44 |
1,530,460,800 | 2018-07-01 16:00:00 | BTC/USD | 6,315.68 | 6,326.88 | 6,298.1 | 6,314.47 | 606,267.53 | 96.09 |
1,530,457,200 | 2018-07-01 15:00:00 | BTC/USD | 6,293.9 | 6,325.8 | 6,259.34 | 6,315.68 | 1,544,816.44 | 245.59 |
1,530,453,600 | 2018-07-01 14:00:00 | BTC/USD | 6,348.04 | 6,348.68 | 6,271.38 | 6,293.9 | 2,552,042.17 | 404.88 |
1,530,450,000 | 2018-07-01 13:00:00 | BTC/USD | 6,346.98 | 6,365.18 | 6,326 | 6,348.04 | 1,020,928.35 | 160.82 |
1,530,446,400 | 2018-07-01 12:00:00 | BTC/USD | 6,378.96 | 6,384 | 6,335.72 | 6,346.98 | 1,206,679.29 | 189.84 |
1,530,442,800 | 2018-07-01 11:00:00 | BTC/USD | 6,375.72 | 6,378.96 | 6,360 | 6,378.96 | 274,133.52 | 43.04 |
1,530,439,200 | 2018-07-01 10:00:00 | BTC/USD | 6,354.39 | 6,380.07 | 6,346.39 | 6,375.72 | 481,984.26 | 75.72 |
1,530,435,600 | 2018-07-01 9:00:00 | BTC/USD | 6,383 | 6,386.99 | 6,331.93 | 6,354.39 | 939,820.61 | 147.8 |
1,530,432,000 | 2018-07-01 8:00:00 | BTC/USD | 6,373.21 | 6,383 | 6,360 | 6,383 | 475,804.71 | 74.73 |
1,530,428,400 | 2018-07-01 7:00:00 | BTC/USD | 6,351.06 | 6,382.9 | 6,351.06 | 6,373.21 | 613,392.8 | 96.28 |
1,530,424,800 | 2018-07-01 6:00:00 | BTC/USD | 6,371.8 | 6,395.3 | 6,347.57 | 6,351.06 | 1,242,097.46 | 194.84 |
1,530,421,200 | 2018-07-01 5:00:00 | BTC/USD | 6,356.07 | 6,397.21 | 6,346.44 | 6,371.8 | 681,418.54 | 107.03 |
1,530,417,600 | 2018-07-01 4:00:00 | BTC/USD | 6,343.5 | 6,356.64 | 6,332.64 | 6,356.07 | 594,136.22 | 93.66 |
1,530,414,000 | 2018-07-01 3:00:00 | BTC/USD | 6,343.49 | 6,367.54 | 6,334.5 | 6,343.5 | 691,985.79 | 108.92 |
1,530,410,400 | 2018-07-01 2:00:00 | BTC/USD | 6,355.3 | 6,360.25 | 6,326.35 | 6,343.49 | 1,122,553.59 | 176.82 |
1,530,406,800 | 2018-07-01 1:00:00 | BTC/USD | 6,368.37 | 6,376.9 | 6,320.02 | 6,355.3 | 2,787,892.29 | 438.37 |
1,530,403,200 | 2018-07-01 0:00:00 | BTC/USD | 6,385.71 | 6,438.55 | 6,361.05 | 6,368.37 | 2,411,761.05 | 377.32 |
1,530,399,600 | 2018-06-30 23:00:00 | BTC/USD | 6,336.48 | 6,420 | 6,332.49 | 6,385.71 | 1,427,686.78 | 223.67 |
1,530,396,000 | 2018-06-30 22:00:00 | BTC/USD | 6,335.52 | 6,348.53 | 6,318.08 | 6,336.48 | 577,172.92 | 91.19 |
1,530,392,400 | 2018-06-30 21:00:00 | BTC/USD | 6,361.18 | 6,363.62 | 6,326.88 | 6,335.52 | 329,816.47 | 51.98 |
1,530,388,800 | 2018-06-30 20:00:00 | BTC/USD | 6,325.68 | 6,370.41 | 6,319.62 | 6,361.18 | 744,580.69 | 117.39 |
1,530,385,200 | 2018-06-30 19:00:00 | BTC/USD | 6,324.53 | 6,338.61 | 6,309.17 | 6,325.68 | 1,358,304.87 | 214.76 |
1,530,381,600 | 2018-06-30 18:00:00 | BTC/USD | 6,345.08 | 6,350 | 6,305.61 | 6,324.53 | 1,200,066.31 | 189.68 |
1,530,378,000 | 2018-06-30 17:00:00 | BTC/USD | 6,344.21 | 6,366.26 | 6,327.21 | 6,345.08 | 1,010,967.33 | 159.28 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.