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
|
|---|---|---|---|---|---|---|---|---|
1,530,014,400 | 2018-06-26 12:00:00 | BTC/USD | 6,204.9 | 6,223.36 | 6,188.12 | 6,214.33 | 863,880.81 | 139.17 |
1,530,010,800 | 2018-06-26 11:00:00 | BTC/USD | 6,222 | 6,229.82 | 6,191.55 | 6,204.9 | 781,559.95 | 125.81 |
1,530,007,200 | 2018-06-26 10:00:00 | BTC/USD | 6,195.76 | 6,231.49 | 6,186.47 | 6,222 | 1,600,666.37 | 257.99 |
1,530,003,600 | 2018-06-26 9:00:00 | BTC/USD | 6,224.32 | 6,229.67 | 6,152 | 6,195.76 | 3,512,722.33 | 567.39 |
1,530,000,000 | 2018-06-26 8:00:00 | BTC/USD | 6,220.01 | 6,232.19 | 6,187.41 | 6,224.32 | 2,488,989.25 | 400.73 |
1,529,996,400 | 2018-06-26 7:00:00 | BTC/USD | 6,242.87 | 6,242.87 | 6,205.88 | 6,220.01 | 1,308,341.14 | 210.27 |
1,529,992,800 | 2018-06-26 6:00:00 | BTC/USD | 6,252.38 | 6,270 | 6,235 | 6,242.87 | 1,394,325.06 | 222.85 |
1,529,989,200 | 2018-06-26 5:00:00 | BTC/USD | 6,247.06 | 6,277 | 6,239.99 | 6,252.38 | 2,024,493.07 | 323.33 |
1,529,985,600 | 2018-06-26 4:00:00 | BTC/USD | 6,234.87 | 6,259.9 | 6,216.69 | 6,247.06 | 1,159,431.76 | 185.83 |
1,529,982,000 | 2018-06-26 3:00:00 | BTC/USD | 6,233.39 | 6,246.52 | 6,220.85 | 6,234.87 | 323,668.7 | 51.93 |
1,529,978,400 | 2018-06-26 2:00:00 | BTC/USD | 6,225.13 | 6,242.69 | 6,218.95 | 6,233.39 | 624,294.4 | 100.22 |
1,529,974,800 | 2018-06-26 1:00:00 | BTC/USD | 6,197.62 | 6,237.01 | 6,187.47 | 6,225.13 | 1,622,706.91 | 261.25 |
1,529,971,200 | 2018-06-26 0:00:00 | BTC/USD | 6,253.61 | 6,259.87 | 6,182.56 | 6,197.62 | 1,230,470.86 | 197.76 |
1,529,967,600 | 2018-06-25 23:00:00 | BTC/USD | 6,238.5 | 6,253.96 | 6,228.01 | 6,253.61 | 481,815.81 | 77.18 |
1,529,964,000 | 2018-06-25 22:00:00 | BTC/USD | 6,259 | 6,268.23 | 6,225.45 | 6,238.5 | 879,644.94 | 140.61 |
1,529,960,400 | 2018-06-25 21:00:00 | BTC/USD | 6,251.24 | 6,263.44 | 6,240.31 | 6,259 | 969,292.93 | 155 |
1,529,956,800 | 2018-06-25 20:00:00 | BTC/USD | 6,257.43 | 6,280 | 6,238.54 | 6,251.24 | 677,687.98 | 108.24 |
1,529,953,200 | 2018-06-25 19:00:00 | BTC/USD | 6,266.44 | 6,275 | 6,200 | 6,257.43 | 5,045,506.91 | 808.51 |
1,529,949,600 | 2018-06-25 18:00:00 | BTC/USD | 6,279.01 | 6,300.42 | 6,252.1 | 6,266.44 | 1,280,844.47 | 204.1 |
1,529,946,000 | 2018-06-25 17:00:00 | BTC/USD | 6,277.66 | 6,292.48 | 6,254.83 | 6,279.01 | 689,444.42 | 109.87 |
1,529,942,400 | 2018-06-25 16:00:00 | BTC/USD | 6,289.31 | 6,324.99 | 6,252.1 | 6,277.66 | 2,139,620.9 | 340.11 |
1,529,938,800 | 2018-06-25 15:00:00 | BTC/USD | 6,301.25 | 6,313.31 | 6,267.56 | 6,289.31 | 2,374,293.5 | 377.39 |
1,529,935,200 | 2018-06-25 14:00:00 | BTC/USD | 6,134.32 | 6,365.34 | 6,116.32 | 6,301.25 | 10,558,167.69 | 1,687.48 |
1,529,931,600 | 2018-06-25 13:00:00 | BTC/USD | 6,117.81 | 6,146.68 | 6,090.58 | 6,134.32 | 2,544,457.97 | 415.62 |
1,529,928,000 | 2018-06-25 12:00:00 | BTC/USD | 6,230.63 | 6,265.55 | 6,075.01 | 6,117.81 | 8,125,928.52 | 1,319.79 |
1,529,924,400 | 2018-06-25 11:00:00 | BTC/USD | 6,189.72 | 6,239.35 | 6,186.79 | 6,230.63 | 2,431,253.66 | 391.17 |
1,529,920,800 | 2018-06-25 10:00:00 | BTC/USD | 6,174.36 | 6,223.99 | 6,168.84 | 6,189.72 | 6,906,872.87 | 1,115.85 |
1,529,917,200 | 2018-06-25 9:00:00 | BTC/USD | 6,156.97 | 6,179.99 | 6,148.26 | 6,174.36 | 1,528,200.52 | 247.95 |
1,529,913,600 | 2018-06-25 8:00:00 | BTC/USD | 6,155.69 | 6,186.9 | 6,142.89 | 6,156.97 | 2,740,832.28 | 444.71 |
1,529,910,000 | 2018-06-25 7:00:00 | BTC/USD | 6,158.1 | 6,170.56 | 6,142.78 | 6,155.69 | 1,548,091.98 | 251.48 |
1,529,906,400 | 2018-06-25 6:00:00 | BTC/USD | 6,152.98 | 6,193.11 | 6,140.63 | 6,158.1 | 2,403,367.86 | 389.67 |
1,529,902,800 | 2018-06-25 5:00:00 | BTC/USD | 6,138.49 | 6,164.98 | 6,132.7 | 6,152.98 | 1,503,383.08 | 244.56 |
1,529,899,200 | 2018-06-25 4:00:00 | BTC/USD | 6,136 | 6,192.89 | 6,136 | 6,138.49 | 1,687,251.23 | 273.81 |
1,529,895,600 | 2018-06-25 3:00:00 | BTC/USD | 6,137.11 | 6,149.12 | 6,121.68 | 6,136 | 730,809.61 | 119.13 |
1,529,892,000 | 2018-06-25 2:00:00 | BTC/USD | 6,148.44 | 6,152.44 | 6,116.06 | 6,137.11 | 896,765.55 | 146.31 |
1,529,888,400 | 2018-06-25 1:00:00 | BTC/USD | 6,162.96 | 6,170.43 | 6,140.48 | 6,148.44 | 780,036.51 | 126.75 |
1,529,884,800 | 2018-06-25 0:00:00 | BTC/USD | 6,153.4 | 6,192.89 | 6,136.42 | 6,162.96 | 1,199,078.48 | 194.39 |
1,529,881,200 | 2018-06-24 23:00:00 | BTC/USD | 6,150.49 | 6,175.77 | 6,126.17 | 6,153.4 | 1,567,992.55 | 254.9 |
1,529,877,600 | 2018-06-24 22:00:00 | BTC/USD | 6,165.96 | 6,172 | 6,117 | 6,150.49 | 1,825,411.2 | 297.22 |
1,529,874,000 | 2018-06-24 21:00:00 | BTC/USD | 6,196.34 | 6,205.43 | 6,162.04 | 6,165.96 | 514,128.57 | 83.23 |
1,529,870,400 | 2018-06-24 20:00:00 | BTC/USD | 6,192.99 | 6,208.18 | 6,163.48 | 6,196.34 | 1,175,436.07 | 190.22 |
1,529,866,800 | 2018-06-24 19:00:00 | BTC/USD | 6,193.92 | 6,215.99 | 6,164.84 | 6,192.99 | 1,560,179 | 252.09 |
1,529,863,200 | 2018-06-24 18:00:00 | BTC/USD | 6,200 | 6,208.37 | 6,162.04 | 6,193.92 | 1,584,470.16 | 256.09 |
1,529,859,600 | 2018-06-24 17:00:00 | BTC/USD | 6,207.96 | 6,255.05 | 6,146.68 | 6,200 | 3,622,934.64 | 584.59 |
1,529,856,000 | 2018-06-24 16:00:00 | BTC/USD | 5,788.72 | 6,254 | 5,780 | 6,207.96 | 10,452,425.78 | 1,723.52 |
1,529,852,400 | 2018-06-24 15:00:00 | BTC/USD | 5,927.81 | 5,927.81 | 5,780 | 5,788.72 | 6,064,389.24 | 1,039.79 |
1,529,848,800 | 2018-06-24 14:00:00 | BTC/USD | 5,948.99 | 5,950.36 | 5,919.91 | 5,927.81 | 1,224,698.23 | 206.14 |
1,529,845,200 | 2018-06-24 13:00:00 | BTC/USD | 5,926.09 | 5,950.36 | 5,910.01 | 5,948.99 | 1,467,287.13 | 247.48 |
1,529,841,600 | 2018-06-24 12:00:00 | BTC/USD | 5,925 | 5,926.24 | 5,895.99 | 5,926.09 | 1,513,106.93 | 256.18 |
1,529,838,000 | 2018-06-24 11:00:00 | BTC/USD | 5,947.22 | 5,951.58 | 5,905.96 | 5,925 | 2,877,746.4 | 485.75 |
1,529,834,400 | 2018-06-24 10:00:00 | BTC/USD | 5,899.99 | 5,964.47 | 5,895.99 | 5,947.22 | 3,553,620.93 | 598.99 |
1,529,830,800 | 2018-06-24 9:00:00 | BTC/USD | 5,873.91 | 5,920.72 | 5,842 | 5,899.99 | 5,033,256.18 | 854.49 |
1,529,827,200 | 2018-06-24 8:00:00 | BTC/USD | 5,884.75 | 5,897.9 | 5,832.68 | 5,873.91 | 3,254,329.11 | 554.25 |
1,529,823,600 | 2018-06-24 7:00:00 | BTC/USD | 5,891.99 | 5,920.72 | 5,870 | 5,884.75 | 1,686,069.82 | 286.2 |
1,529,820,000 | 2018-06-24 6:00:00 | BTC/USD | 5,910.92 | 5,910.92 | 5,832.68 | 5,891.99 | 4,697,320.4 | 801.51 |
1,529,816,400 | 2018-06-24 5:00:00 | BTC/USD | 5,920.57 | 5,942.02 | 5,879.9 | 5,910.92 | 3,487,773.4 | 590.89 |
1,529,812,800 | 2018-06-24 4:00:00 | BTC/USD | 6,087.14 | 6,091.76 | 5,903.28 | 5,920.57 | 5,789,424.98 | 970.88 |
1,529,809,200 | 2018-06-24 3:00:00 | BTC/USD | 6,117.52 | 6,123.54 | 6,055.28 | 6,087.14 | 815,346.5 | 133.97 |
1,529,805,600 | 2018-06-24 2:00:00 | BTC/USD | 6,112 | 6,132.12 | 6,105.69 | 6,117.52 | 768,875.12 | 125.68 |
1,529,802,000 | 2018-06-24 1:00:00 | BTC/USD | 6,135.87 | 6,136.12 | 6,085.59 | 6,112 | 1,498,431.88 | 245.28 |
1,529,798,400 | 2018-06-24 0:00:00 | BTC/USD | 6,177.38 | 6,196.49 | 6,113.45 | 6,135.87 | 2,364,706.28 | 384.26 |
1,529,794,800 | 2018-06-23 23:00:00 | BTC/USD | 6,198.56 | 6,206.8 | 6,160.06 | 6,177.38 | 912,882.77 | 147.75 |
1,529,791,200 | 2018-06-23 22:00:00 | BTC/USD | 6,231.62 | 6,261 | 6,192.89 | 6,198.56 | 1,245,212.78 | 199.94 |
1,529,787,600 | 2018-06-23 21:00:00 | BTC/USD | 6,143.46 | 6,255.05 | 6,134.37 | 6,231.62 | 1,980,799.28 | 320.02 |
1,529,784,000 | 2018-06-23 20:00:00 | BTC/USD | 6,146.81 | 6,148.68 | 6,126 | 6,143.46 | 397,212.48 | 64.73 |
1,529,780,400 | 2018-06-23 19:00:00 | BTC/USD | 6,140.6 | 6,164.53 | 6,126.3 | 6,146.81 | 1,346,657.44 | 219.23 |
1,529,776,800 | 2018-06-23 18:00:00 | BTC/USD | 6,136.23 | 6,146.6 | 6,122.55 | 6,140.6 | 505,744.72 | 82.49 |
1,529,773,200 | 2018-06-23 17:00:00 | BTC/USD | 6,135.68 | 6,146.68 | 6,119.34 | 6,136.23 | 425,858.03 | 69.44 |
1,529,769,600 | 2018-06-23 16:00:00 | BTC/USD | 6,117.98 | 6,141.99 | 6,110.29 | 6,135.68 | 693,788.18 | 113.36 |
1,529,766,000 | 2018-06-23 15:00:00 | BTC/USD | 6,123.21 | 6,124.77 | 6,100 | 6,117.98 | 2,056,176.23 | 336.59 |
1,529,762,400 | 2018-06-23 14:00:00 | BTC/USD | 6,160.25 | 6,165.07 | 6,116.58 | 6,123.21 | 965,194.73 | 157.44 |
1,529,758,800 | 2018-06-23 13:00:00 | BTC/USD | 6,140.82 | 6,166.08 | 6,111.05 | 6,160.25 | 1,096,672.99 | 178.77 |
1,529,755,200 | 2018-06-23 12:00:00 | BTC/USD | 6,150 | 6,152.05 | 6,099 | 6,140.82 | 1,267,524.42 | 207.03 |
1,529,751,600 | 2018-06-23 11:00:00 | BTC/USD | 6,146.11 | 6,185 | 6,132.18 | 6,150 | 2,086,846.09 | 339.37 |
1,529,748,000 | 2018-06-23 10:00:00 | BTC/USD | 6,141.63 | 6,164.35 | 6,132.02 | 6,146.11 | 450,709.23 | 73.29 |
1,529,744,400 | 2018-06-23 9:00:00 | BTC/USD | 6,114.68 | 6,169.99 | 6,103.5 | 6,141.63 | 819,622.6 | 133.54 |
1,529,740,800 | 2018-06-23 8:00:00 | BTC/USD | 6,128.13 | 6,146.68 | 6,100.81 | 6,114.68 | 529,786.41 | 86.5 |
1,529,737,200 | 2018-06-23 7:00:00 | BTC/USD | 6,059.32 | 6,129.23 | 6,052.11 | 6,128.13 | 769,877.32 | 126.26 |
1,529,733,600 | 2018-06-23 6:00:00 | BTC/USD | 6,100.82 | 6,105.39 | 6,050 | 6,059.32 | 1,469,773.49 | 242.11 |
1,529,730,000 | 2018-06-23 5:00:00 | BTC/USD | 6,140.3 | 6,152.92 | 6,100.81 | 6,100.82 | 770,078.96 | 125.64 |
1,529,726,400 | 2018-06-23 4:00:00 | BTC/USD | 6,113.89 | 6,159.9 | 6,100 | 6,140.3 | 3,201,968.06 | 521.42 |
1,529,722,800 | 2018-06-23 3:00:00 | BTC/USD | 6,135.43 | 6,148.26 | 6,100.81 | 6,113.89 | 718,973.73 | 117.44 |
1,529,719,200 | 2018-06-23 2:00:00 | BTC/USD | 6,147 | 6,160.08 | 6,121.37 | 6,135.43 | 1,174,347.87 | 191.15 |
1,529,715,600 | 2018-06-23 1:00:00 | BTC/USD | 6,144.36 | 6,157.34 | 6,122.02 | 6,147 | 939,063.93 | 153.02 |
1,529,712,000 | 2018-06-23 0:00:00 | BTC/USD | 6,050.45 | 6,177.45 | 6,048.54 | 6,144.36 | 2,320,962.33 | 379.35 |
1,529,708,400 | 2018-06-22 23:00:00 | BTC/USD | 6,084.17 | 6,084.17 | 6,035.19 | 6,050.45 | 939,885.14 | 155.22 |
1,529,704,800 | 2018-06-22 22:00:00 | BTC/USD | 6,025.11 | 6,100.81 | 5,968.71 | 6,084.17 | 3,116,701.75 | 516.03 |
1,529,701,200 | 2018-06-22 21:00:00 | BTC/USD | 6,070 | 6,079.18 | 5,940 | 6,025.11 | 8,150,912.22 | 1,359.58 |
1,529,697,600 | 2018-06-22 20:00:00 | BTC/USD | 6,194.37 | 6,220 | 6,025.11 | 6,070 | 8,053,611.84 | 1,322.71 |
1,529,694,000 | 2018-06-22 19:00:00 | BTC/USD | 6,230.63 | 6,239.45 | 6,177.35 | 6,194.37 | 3,837,188.79 | 617.98 |
1,529,690,400 | 2018-06-22 18:00:00 | BTC/USD | 6,154.59 | 6,250 | 6,150.89 | 6,230.63 | 4,658,533.56 | 752.24 |
1,529,686,800 | 2018-06-22 17:00:00 | BTC/USD | 6,175.39 | 6,187.12 | 6,135.84 | 6,154.59 | 3,068,731.66 | 498.23 |
1,529,683,200 | 2018-06-22 16:00:00 | BTC/USD | 6,159.71 | 6,193.09 | 6,122.07 | 6,175.39 | 3,037,413.85 | 493.17 |
1,529,679,600 | 2018-06-22 15:00:00 | BTC/USD | 6,167.59 | 6,192.88 | 6,115 | 6,159.71 | 3,813,060.87 | 619.86 |
1,529,676,000 | 2018-06-22 14:00:00 | BTC/USD | 6,128.77 | 6,205.97 | 6,127.3 | 6,167.59 | 10,639,894.18 | 1,724.42 |
1,529,672,400 | 2018-06-22 13:00:00 | BTC/USD | 6,340.42 | 6,346.99 | 6,085.59 | 6,128.77 | 14,315,754.01 | 2,314.04 |
1,529,668,800 | 2018-06-22 12:00:00 | BTC/USD | 6,366.06 | 6,373.98 | 6,330.82 | 6,340.42 | 3,410,701.98 | 536.78 |
1,529,665,200 | 2018-06-22 11:00:00 | BTC/USD | 6,374.76 | 6,390.14 | 6,336.02 | 6,366.06 | 4,519,033.3 | 710.47 |
1,529,661,600 | 2018-06-22 10:00:00 | BTC/USD | 6,314.75 | 6,397.19 | 6,309.79 | 6,374.76 | 7,555,387.01 | 1,191.59 |
1,529,658,000 | 2018-06-22 9:00:00 | BTC/USD | 6,406.67 | 6,407.69 | 6,300 | 6,314.75 | 6,634,027.35 | 1,041.41 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.