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
|
|---|---|---|---|---|---|---|---|---|
1,530,374,400 | 2018-06-30 16:00:00 | BTC/USD | 6,372.83 | 6,375.53 | 6,328.99 | 6,344.21 | 2,065,866.87 | 325.33 |
1,530,370,800 | 2018-06-30 15:00:00 | BTC/USD | 6,359.05 | 6,381.8 | 6,317.84 | 6,372.83 | 1,225,013.78 | 192.95 |
1,530,367,200 | 2018-06-30 14:00:00 | BTC/USD | 6,381.91 | 6,393.19 | 6,337.42 | 6,359.05 | 2,336,622.68 | 367.33 |
1,530,363,600 | 2018-06-30 13:00:00 | BTC/USD | 6,391.14 | 6,405.32 | 6,381.25 | 6,381.91 | 768,976.73 | 120.34 |
1,530,360,000 | 2018-06-30 12:00:00 | BTC/USD | 6,396.22 | 6,449.78 | 6,381.35 | 6,391.14 | 2,081,602.06 | 324.64 |
1,530,356,400 | 2018-06-30 11:00:00 | BTC/USD | 6,379.02 | 6,402.59 | 6,373.85 | 6,396.22 | 867,071.04 | 135.66 |
1,530,352,800 | 2018-06-30 10:00:00 | BTC/USD | 6,411.46 | 6,415 | 6,372.8 | 6,379.02 | 928,699.47 | 145.29 |
1,530,349,200 | 2018-06-30 9:00:00 | BTC/USD | 6,388.4 | 6,411.46 | 6,371.6 | 6,411.46 | 916,148.33 | 143.38 |
1,530,345,600 | 2018-06-30 8:00:00 | BTC/USD | 6,400 | 6,408.34 | 6,374.37 | 6,388.4 | 1,478,197.95 | 231.16 |
1,530,342,000 | 2018-06-30 7:00:00 | BTC/USD | 6,382.41 | 6,420.58 | 6,380.45 | 6,400 | 1,005,493.31 | 157.07 |
1,530,338,400 | 2018-06-30 6:00:00 | BTC/USD | 6,390.9 | 6,403.43 | 6,379.44 | 6,382.41 | 1,334,917.44 | 208.86 |
1,530,334,800 | 2018-06-30 5:00:00 | BTC/USD | 6,381.01 | 6,411.11 | 6,376.86 | 6,390.9 | 2,095,025.88 | 327.57 |
1,530,331,200 | 2018-06-30 4:00:00 | BTC/USD | 6,369.58 | 6,404.09 | 6,360 | 6,381.01 | 2,230,165.14 | 349.9 |
1,530,327,600 | 2018-06-30 3:00:00 | BTC/USD | 6,394.77 | 6,441.99 | 6,365.34 | 6,369.58 | 3,405,624 | 532.52 |
1,530,324,000 | 2018-06-30 2:00:00 | BTC/USD | 6,413.99 | 6,442.99 | 6,381.25 | 6,394.77 | 2,940,820.52 | 459.18 |
1,530,320,400 | 2018-06-30 1:00:00 | BTC/USD | 6,234.42 | 6,510 | 6,228.98 | 6,413.99 | 9,243,738.73 | 1,447.78 |
1,530,316,800 | 2018-06-30 0:00:00 | BTC/USD | 6,204.24 | 6,254.2 | 6,190.28 | 6,234.42 | 2,479,846.37 | 398.16 |
1,530,313,200 | 2018-06-29 23:00:00 | BTC/USD | 6,249 | 6,277.39 | 6,187.35 | 6,204.24 | 3,009,247.9 | 482.85 |
1,530,309,600 | 2018-06-29 22:00:00 | BTC/USD | 5,920.74 | 6,299 | 5,915.34 | 6,249 | 13,295,138.7 | 2,167.72 |
1,530,306,000 | 2018-06-29 21:00:00 | BTC/USD | 5,893.56 | 5,927.29 | 5,890.26 | 5,920.74 | 957,752.86 | 162.06 |
1,530,302,400 | 2018-06-29 20:00:00 | BTC/USD | 5,876.69 | 5,950.35 | 5,876.69 | 5,893.56 | 3,398,672.85 | 573.91 |
1,530,298,800 | 2018-06-29 19:00:00 | BTC/USD | 5,881.68 | 5,891.74 | 5,861.57 | 5,876.69 | 2,383,720.17 | 405.53 |
1,530,295,200 | 2018-06-29 18:00:00 | BTC/USD | 5,895 | 5,899.36 | 5,877.7 | 5,881.68 | 1,227,275.8 | 208.46 |
1,530,291,600 | 2018-06-29 17:00:00 | BTC/USD | 5,876.08 | 5,905 | 5,868.97 | 5,895 | 1,567,230.25 | 266.19 |
1,530,288,000 | 2018-06-29 16:00:00 | BTC/USD | 5,896.02 | 5,908.54 | 5,862.91 | 5,876.08 | 1,332,546.02 | 226.63 |
1,530,284,400 | 2018-06-29 15:00:00 | BTC/USD | 5,901 | 5,909.99 | 5,876.92 | 5,896.02 | 1,831,888.34 | 311.07 |
1,530,280,800 | 2018-06-29 14:00:00 | BTC/USD | 5,860.82 | 5,909.99 | 5,858.21 | 5,901 | 2,836,996.79 | 482.05 |
1,530,277,200 | 2018-06-29 13:00:00 | BTC/USD | 5,864.77 | 5,871.88 | 5,809.82 | 5,860.82 | 3,490,381.48 | 597.41 |
1,530,273,600 | 2018-06-29 12:00:00 | BTC/USD | 5,873.57 | 5,901 | 5,847 | 5,864.77 | 2,261,290.37 | 385.26 |
1,530,270,000 | 2018-06-29 11:00:00 | BTC/USD | 5,881.71 | 5,885 | 5,832.68 | 5,873.57 | 3,628,770.27 | 619.02 |
1,530,266,400 | 2018-06-29 10:00:00 | BTC/USD | 5,914.9 | 5,920 | 5,870.85 | 5,881.71 | 1,970,421.06 | 334.61 |
1,530,262,800 | 2018-06-29 9:00:00 | BTC/USD | 5,888.8 | 5,920 | 5,885 | 5,914.9 | 1,050,566.62 | 178.06 |
1,530,259,200 | 2018-06-29 8:00:00 | BTC/USD | 5,889.53 | 5,924.47 | 5,886.06 | 5,888.8 | 2,435,116.48 | 412.51 |
1,530,255,600 | 2018-06-29 7:00:00 | BTC/USD | 5,886.45 | 5,902.06 | 5,868.09 | 5,889.53 | 1,824,387.1 | 309.97 |
1,530,252,000 | 2018-06-29 6:00:00 | BTC/USD | 5,889.09 | 5,905.57 | 5,866.6 | 5,886.45 | 1,950,450.28 | 331.38 |
1,530,248,400 | 2018-06-29 5:00:00 | BTC/USD | 5,848.77 | 5,949 | 5,774.72 | 5,889.09 | 7,188,073.92 | 1,228.38 |
1,530,244,800 | 2018-06-29 4:00:00 | BTC/USD | 5,872.5 | 5,875 | 5,841.1 | 5,848.77 | 2,757,195.73 | 470.63 |
1,530,241,200 | 2018-06-29 3:00:00 | BTC/USD | 5,862.59 | 5,883.56 | 5,847.74 | 5,872.5 | 1,637,760.88 | 279.2 |
1,530,237,600 | 2018-06-29 2:00:00 | BTC/USD | 5,868.5 | 5,886.56 | 5,845.01 | 5,862.59 | 1,955,509.55 | 333.48 |
1,530,234,000 | 2018-06-29 1:00:00 | BTC/USD | 5,883.25 | 5,905.56 | 5,845.03 | 5,868.5 | 3,275,156.25 | 557.67 |
1,530,230,400 | 2018-06-29 0:00:00 | BTC/USD | 5,848.33 | 5,900 | 5,842.72 | 5,883.25 | 4,371,182.63 | 743.31 |
1,530,226,800 | 2018-06-28 23:00:00 | BTC/USD | 5,941.99 | 5,941.99 | 5,818.14 | 5,848.33 | 7,603,260.9 | 1,295.49 |
1,530,223,200 | 2018-06-28 22:00:00 | BTC/USD | 5,915 | 5,959.26 | 5,856.86 | 5,941.99 | 3,933,184.27 | 664.24 |
1,530,219,600 | 2018-06-28 21:00:00 | BTC/USD | 6,048.02 | 6,048.02 | 5,898.85 | 5,915 | 11,733,448.64 | 1,969.25 |
1,530,216,000 | 2018-06-28 20:00:00 | BTC/USD | 6,088.98 | 6,098.73 | 6,025.11 | 6,048.02 | 2,272,557.54 | 375.01 |
1,530,212,400 | 2018-06-28 19:00:00 | BTC/USD | 6,096.78 | 6,109.08 | 6,052.01 | 6,088.98 | 3,300,637.08 | 543.05 |
1,530,208,800 | 2018-06-28 18:00:00 | BTC/USD | 6,099.68 | 6,108.99 | 6,089.37 | 6,096.78 | 540,736.58 | 88.64 |
1,530,205,200 | 2018-06-28 17:00:00 | BTC/USD | 6,101.41 | 6,107.53 | 6,093.72 | 6,099.68 | 510,513.98 | 83.67 |
1,530,201,600 | 2018-06-28 16:00:00 | BTC/USD | 6,091.2 | 6,112.42 | 6,089.74 | 6,101.41 | 699,080.44 | 114.59 |
1,530,198,000 | 2018-06-28 15:00:00 | BTC/USD | 6,113.93 | 6,118.15 | 6,091.2 | 6,091.2 | 1,158,389.48 | 189.82 |
1,530,194,400 | 2018-06-28 14:00:00 | BTC/USD | 6,108.53 | 6,127.49 | 6,060 | 6,113.93 | 3,779,953.54 | 619.68 |
1,530,190,800 | 2018-06-28 13:00:00 | BTC/USD | 6,106.85 | 6,110 | 6,090.64 | 6,108.53 | 799,358.72 | 131.09 |
1,530,187,200 | 2018-06-28 12:00:00 | BTC/USD | 6,109.99 | 6,130.1 | 6,096.74 | 6,106.85 | 1,764,808.25 | 288.64 |
1,530,183,600 | 2018-06-28 11:00:00 | BTC/USD | 6,087.61 | 6,117.65 | 6,084.54 | 6,109.99 | 770,128.74 | 126.31 |
1,530,180,000 | 2018-06-28 10:00:00 | BTC/USD | 6,102.83 | 6,111.66 | 6,080.1 | 6,087.61 | 664,433.14 | 109.03 |
1,530,176,400 | 2018-06-28 9:00:00 | BTC/USD | 6,111.56 | 6,116.99 | 6,083 | 6,102.83 | 1,354,454.02 | 222.07 |
1,530,172,800 | 2018-06-28 8:00:00 | BTC/USD | 6,113.99 | 6,136.13 | 6,106.73 | 6,111.56 | 1,251,011.66 | 204.55 |
1,530,169,200 | 2018-06-28 7:00:00 | BTC/USD | 6,101.89 | 6,113.99 | 6,088.43 | 6,113.99 | 1,079,473.53 | 177.01 |
1,530,165,600 | 2018-06-28 6:00:00 | BTC/USD | 6,114.25 | 6,118.18 | 6,089.69 | 6,101.89 | 1,200,721.41 | 196.8 |
1,530,162,000 | 2018-06-28 5:00:00 | BTC/USD | 6,100.1 | 6,117.65 | 6,091.35 | 6,114.25 | 620,630.75 | 101.7 |
1,530,158,400 | 2018-06-28 4:00:00 | BTC/USD | 6,095.52 | 6,109.42 | 6,075.59 | 6,100.1 | 1,707,658.44 | 280.37 |
1,530,154,800 | 2018-06-28 3:00:00 | BTC/USD | 6,111.95 | 6,127.93 | 6,070.42 | 6,095.52 | 2,537,806.7 | 416.4 |
1,530,151,200 | 2018-06-28 2:00:00 | BTC/USD | 6,131.77 | 6,147.5 | 6,095 | 6,111.95 | 2,105,806.49 | 344.32 |
1,530,147,600 | 2018-06-28 1:00:00 | BTC/USD | 6,146.55 | 6,146.6 | 6,109.01 | 6,131.77 | 1,257,303.49 | 205.19 |
1,530,144,000 | 2018-06-28 0:00:00 | BTC/USD | 6,135.64 | 6,165.49 | 6,123.95 | 6,146.55 | 807,929.82 | 131.5 |
1,530,140,400 | 2018-06-27 23:00:00 | BTC/USD | 6,133.11 | 6,181.11 | 6,115 | 6,135.64 | 2,155,514.68 | 350.79 |
1,530,136,800 | 2018-06-27 22:00:00 | BTC/USD | 6,123.72 | 6,159.73 | 6,116.32 | 6,133.11 | 1,027,939.13 | 167.54 |
1,530,133,200 | 2018-06-27 21:00:00 | BTC/USD | 6,125.92 | 6,134.99 | 6,115 | 6,123.72 | 303,148.85 | 49.54 |
1,530,129,600 | 2018-06-27 20:00:00 | BTC/USD | 6,142.79 | 6,143.31 | 6,115 | 6,125.92 | 1,278,194.94 | 208.62 |
1,530,126,000 | 2018-06-27 19:00:00 | BTC/USD | 6,121.99 | 6,159.19 | 6,108 | 6,142.79 | 2,000,385.86 | 326.43 |
1,530,122,400 | 2018-06-27 18:00:00 | BTC/USD | 6,121.39 | 6,132.29 | 6,112.11 | 6,121.99 | 689,878.58 | 112.71 |
1,530,118,800 | 2018-06-27 17:00:00 | BTC/USD | 6,125.53 | 6,136.82 | 6,106.87 | 6,121.39 | 1,085,502.98 | 177.32 |
1,530,115,200 | 2018-06-27 16:00:00 | BTC/USD | 6,105.85 | 6,137.19 | 6,088.84 | 6,125.53 | 1,884,484.52 | 308.44 |
1,530,111,600 | 2018-06-27 15:00:00 | BTC/USD | 6,053.99 | 6,153.12 | 6,053.04 | 6,105.85 | 6,702,432.12 | 1,096.81 |
1,530,108,000 | 2018-06-27 14:00:00 | BTC/USD | 6,085.85 | 6,095 | 5,985 | 6,053.99 | 3,766,642.06 | 623.48 |
1,530,104,400 | 2018-06-27 13:00:00 | BTC/USD | 6,091.9 | 6,105 | 6,077.74 | 6,085.85 | 1,996,859.93 | 327.63 |
1,530,100,800 | 2018-06-27 12:00:00 | BTC/USD | 6,094 | 6,099.88 | 6,052.38 | 6,091.9 | 1,527,321.02 | 251.34 |
1,530,097,200 | 2018-06-27 11:00:00 | BTC/USD | 6,120.54 | 6,120.54 | 6,080.9 | 6,094 | 1,374,999.23 | 225.33 |
1,530,093,600 | 2018-06-27 10:00:00 | BTC/USD | 6,102.12 | 6,137.43 | 6,083.1 | 6,120.54 | 1,923,007.48 | 314.62 |
1,530,090,000 | 2018-06-27 9:00:00 | BTC/USD | 6,071.05 | 6,104.97 | 6,068.07 | 6,102.12 | 1,964,129.71 | 323.17 |
1,530,086,400 | 2018-06-27 8:00:00 | BTC/USD | 6,078 | 6,118.98 | 6,062.7 | 6,071.05 | 2,134,455.99 | 350.7 |
1,530,082,800 | 2018-06-27 7:00:00 | BTC/USD | 6,074.07 | 6,089.98 | 6,059.85 | 6,078 | 939,351.62 | 154.68 |
1,530,079,200 | 2018-06-27 6:00:00 | BTC/USD | 6,079.88 | 6,094.79 | 6,065.52 | 6,074.07 | 1,041,831.89 | 171.41 |
1,530,075,600 | 2018-06-27 5:00:00 | BTC/USD | 6,062.53 | 6,094.79 | 6,055.24 | 6,079.88 | 1,484,474.74 | 244.28 |
1,530,072,000 | 2018-06-27 4:00:00 | BTC/USD | 6,031.91 | 6,070.3 | 6,031.71 | 6,062.53 | 1,743,131.03 | 288.1 |
1,530,068,400 | 2018-06-27 3:00:00 | BTC/USD | 6,073.02 | 6,085.01 | 6,029.41 | 6,031.91 | 2,018,865.01 | 333.44 |
1,530,064,800 | 2018-06-27 2:00:00 | BTC/USD | 6,085.84 | 6,088.01 | 6,054.01 | 6,073.02 | 1,129,277.9 | 185.97 |
1,530,061,200 | 2018-06-27 1:00:00 | BTC/USD | 6,084.27 | 6,117.57 | 6,059.49 | 6,085.84 | 2,033,561.02 | 333.84 |
1,530,057,600 | 2018-06-27 0:00:00 | BTC/USD | 6,068 | 6,100.81 | 6,025.11 | 6,084.27 | 3,156,500.64 | 520.67 |
1,530,054,000 | 2018-06-26 23:00:00 | BTC/USD | 6,163.52 | 6,163.52 | 6,025.68 | 6,068 | 4,104,641.25 | 674.01 |
1,530,050,400 | 2018-06-26 22:00:00 | BTC/USD | 6,224.11 | 6,224.13 | 6,103 | 6,163.52 | 3,767,032 | 612.86 |
1,530,046,800 | 2018-06-26 21:00:00 | BTC/USD | 6,189.84 | 6,264 | 6,180 | 6,224.11 | 1,556,268.95 | 250.32 |
1,530,043,200 | 2018-06-26 20:00:00 | BTC/USD | 6,171.1 | 6,196.29 | 6,167.37 | 6,189.84 | 986,799.46 | 159.61 |
1,530,039,600 | 2018-06-26 19:00:00 | BTC/USD | 6,171.9 | 6,186.75 | 6,158.79 | 6,171.1 | 2,854,544.93 | 462.84 |
1,530,036,000 | 2018-06-26 18:00:00 | BTC/USD | 6,192.39 | 6,203.15 | 6,165.02 | 6,171.9 | 2,368,954.49 | 383.3 |
1,530,032,400 | 2018-06-26 17:00:00 | BTC/USD | 6,184.18 | 6,195 | 6,171.5 | 6,192.39 | 1,072,386.99 | 173.48 |
1,530,028,800 | 2018-06-26 16:00:00 | BTC/USD | 6,188 | 6,233.82 | 6,164.13 | 6,184.18 | 4,421,955.71 | 714.64 |
1,530,025,200 | 2018-06-26 15:00:00 | BTC/USD | 6,184.09 | 6,195.12 | 6,158.22 | 6,188 | 1,595,253.45 | 258.27 |
1,530,021,600 | 2018-06-26 14:00:00 | BTC/USD | 6,172.49 | 6,200.91 | 6,120 | 6,184.09 | 3,001,001.72 | 486.62 |
1,530,018,000 | 2018-06-26 13:00:00 | BTC/USD | 6,214.33 | 6,245.68 | 6,150 | 6,172.49 | 3,287,378.82 | 531.11 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.