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
|
|---|---|---|---|---|---|---|---|---|
1,529,654,400 | 2018-06-22 8:00:00 | BTC/USD | 6,512.93 | 6,525.54 | 6,364.62 | 6,406.67 | 7,772,498.97 | 1,209.86 |
1,529,650,800 | 2018-06-22 7:00:00 | BTC/USD | 6,647.35 | 6,653.23 | 6,477.57 | 6,512.93 | 10,395,189.99 | 1,591.32 |
1,529,647,200 | 2018-06-22 6:00:00 | BTC/USD | 6,658 | 6,672.5 | 6,641.35 | 6,647.35 | 1,308,994.13 | 196.74 |
1,529,643,600 | 2018-06-22 5:00:00 | BTC/USD | 6,670.87 | 6,680.01 | 6,648.72 | 6,658 | 1,303,278.83 | 195.55 |
1,529,640,000 | 2018-06-22 4:00:00 | BTC/USD | 6,672.35 | 6,680 | 6,643.89 | 6,670.87 | 2,397,045.14 | 359.77 |
1,529,636,400 | 2018-06-22 3:00:00 | BTC/USD | 6,671.02 | 6,686.91 | 6,662.64 | 6,672.35 | 850,672.25 | 127.43 |
1,529,632,800 | 2018-06-22 2:00:00 | BTC/USD | 6,648.82 | 6,674.6 | 6,630.06 | 6,671.02 | 2,189,495.99 | 329.14 |
1,529,629,200 | 2018-06-22 1:00:00 | BTC/USD | 6,721.26 | 6,732.14 | 6,617.77 | 6,648.82 | 3,641,820.81 | 545.79 |
1,529,625,600 | 2018-06-22 0:00:00 | BTC/USD | 6,718.33 | 6,737.97 | 6,718.33 | 6,721.26 | 906,772.41 | 134.8 |
1,529,622,000 | 2018-06-21 23:00:00 | BTC/USD | 6,720.85 | 6,730.25 | 6,715.8 | 6,718.33 | 804,340.52 | 119.66 |
1,529,618,400 | 2018-06-21 22:00:00 | BTC/USD | 6,710.38 | 6,754.16 | 6,706.54 | 6,720.85 | 1,081,134.19 | 160.65 |
1,529,614,800 | 2018-06-21 21:00:00 | BTC/USD | 6,724.06 | 6,733.29 | 6,706.47 | 6,710.38 | 1,192,224.19 | 177.53 |
1,529,611,200 | 2018-06-21 20:00:00 | BTC/USD | 6,720 | 6,735 | 6,705.45 | 6,724.06 | 1,209,011.68 | 179.86 |
1,529,607,600 | 2018-06-21 19:00:00 | BTC/USD | 6,704.12 | 6,724.01 | 6,700.32 | 6,720 | 1,027,780.23 | 153.07 |
1,529,604,000 | 2018-06-21 18:00:00 | BTC/USD | 6,715.68 | 6,724.01 | 6,693.67 | 6,704.12 | 1,482,035.7 | 220.85 |
1,529,600,400 | 2018-06-21 17:00:00 | BTC/USD | 6,724.86 | 6,734.76 | 6,698.14 | 6,715.68 | 1,313,201.15 | 195.59 |
1,529,596,800 | 2018-06-21 16:00:00 | BTC/USD | 6,722.91 | 6,739.62 | 6,705 | 6,724.86 | 1,237,517.65 | 184.16 |
1,529,593,200 | 2018-06-21 15:00:00 | BTC/USD | 6,725 | 6,741.59 | 6,713.05 | 6,722.91 | 1,614,358.94 | 239.83 |
1,529,589,600 | 2018-06-21 14:00:00 | BTC/USD | 6,734.01 | 6,738.99 | 6,692 | 6,725 | 2,341,942.86 | 348.48 |
1,529,586,000 | 2018-06-21 13:00:00 | BTC/USD | 6,719.22 | 6,740.79 | 6,680.9 | 6,734.01 | 2,084,907.97 | 310.27 |
1,529,582,400 | 2018-06-21 12:00:00 | BTC/USD | 6,738.78 | 6,748 | 6,715.72 | 6,719.22 | 1,368,214.87 | 203.27 |
1,529,578,800 | 2018-06-21 11:00:00 | BTC/USD | 6,738.88 | 6,747.52 | 6,716.01 | 6,738.78 | 1,715,983.95 | 254.81 |
1,529,575,200 | 2018-06-21 10:00:00 | BTC/USD | 6,742.98 | 6,780 | 6,730 | 6,738.88 | 2,724,782.88 | 403.67 |
1,529,571,600 | 2018-06-21 9:00:00 | BTC/USD | 6,732.92 | 6,748.03 | 6,677.85 | 6,742.98 | 3,458,973.23 | 514.74 |
1,529,568,000 | 2018-06-21 8:00:00 | BTC/USD | 6,760.93 | 6,760.93 | 6,721.02 | 6,732.92 | 2,019,196.44 | 299.69 |
1,529,564,400 | 2018-06-21 7:00:00 | BTC/USD | 6,765.59 | 6,768.8 | 6,753.62 | 6,760.93 | 972,919.18 | 143.89 |
1,529,560,800 | 2018-06-21 6:00:00 | BTC/USD | 6,752.88 | 6,765.6 | 6,741.59 | 6,765.59 | 779,195.7 | 115.44 |
1,529,557,200 | 2018-06-21 5:00:00 | BTC/USD | 6,765.45 | 6,765.45 | 6,744.19 | 6,752.88 | 851,793.76 | 126.16 |
1,529,553,600 | 2018-06-21 4:00:00 | BTC/USD | 6,775 | 6,775 | 6,750.74 | 6,765.45 | 378,852.64 | 56.01 |
1,529,550,000 | 2018-06-21 3:00:00 | BTC/USD | 6,775.31 | 6,786.69 | 6,760.16 | 6,775 | 678,673.15 | 100.23 |
1,529,546,400 | 2018-06-21 2:00:00 | BTC/USD | 6,755.4 | 6,792.2 | 6,755.03 | 6,775.31 | 695,665.22 | 102.69 |
1,529,542,800 | 2018-06-21 1:00:00 | BTC/USD | 6,754.97 | 6,764.35 | 6,743.68 | 6,755.4 | 427,003.91 | 63.24 |
1,529,539,200 | 2018-06-21 0:00:00 | BTC/USD | 6,756.58 | 6,775.34 | 6,739.88 | 6,754.97 | 1,104,698.81 | 163.52 |
1,529,535,600 | 2018-06-20 23:00:00 | BTC/USD | 6,740 | 6,760 | 6,740 | 6,756.58 | 664,855.28 | 98.47 |
1,529,532,000 | 2018-06-20 22:00:00 | BTC/USD | 6,715.49 | 6,744.79 | 6,708.01 | 6,740 | 685,338.17 | 101.88 |
1,529,528,400 | 2018-06-20 21:00:00 | BTC/USD | 6,747.28 | 6,756.5 | 6,710.49 | 6,715.49 | 403,190.06 | 59.89 |
1,529,524,800 | 2018-06-20 20:00:00 | BTC/USD | 6,752.69 | 6,757.73 | 6,724.78 | 6,747.28 | 529,471.42 | 78.57 |
1,529,521,200 | 2018-06-20 19:00:00 | BTC/USD | 6,753.34 | 6,766.29 | 6,745 | 6,752.69 | 365,784.47 | 54.18 |
1,529,517,600 | 2018-06-20 18:00:00 | BTC/USD | 6,745.1 | 6,780 | 6,745.1 | 6,753.34 | 932,465.69 | 137.76 |
1,529,514,000 | 2018-06-20 17:00:00 | BTC/USD | 6,760 | 6,760.07 | 6,741.6 | 6,745.1 | 1,191,462.1 | 176.39 |
1,529,510,400 | 2018-06-20 16:00:00 | BTC/USD | 6,761.01 | 6,809.26 | 6,760 | 6,760 | 4,538,419.66 | 669.52 |
1,529,506,800 | 2018-06-20 15:00:00 | BTC/USD | 6,761.92 | 6,771.04 | 6,750 | 6,761.01 | 1,090,630.73 | 161.44 |
1,529,503,200 | 2018-06-20 14:00:00 | BTC/USD | 6,738.49 | 6,783.02 | 6,735 | 6,761.92 | 1,539,357.93 | 227.83 |
1,529,499,600 | 2018-06-20 13:00:00 | BTC/USD | 6,623.91 | 6,772.75 | 6,592.22 | 6,738.49 | 4,706,486.43 | 701.88 |
1,529,496,000 | 2018-06-20 12:00:00 | BTC/USD | 6,630.03 | 6,634.89 | 6,608.39 | 6,623.91 | 1,085,825.85 | 163.93 |
1,529,492,400 | 2018-06-20 11:00:00 | BTC/USD | 6,628 | 6,635 | 6,613.66 | 6,630.03 | 1,646,670.71 | 248.61 |
1,529,488,800 | 2018-06-20 10:00:00 | BTC/USD | 6,648.12 | 6,648.12 | 6,608.92 | 6,628 | 804,383.47 | 121.32 |
1,529,485,200 | 2018-06-20 9:00:00 | BTC/USD | 6,643.32 | 6,671 | 6,614.29 | 6,648.12 | 1,619,532.42 | 243.83 |
1,529,481,600 | 2018-06-20 8:00:00 | BTC/USD | 6,630.2 | 6,646.19 | 6,622.89 | 6,643.32 | 1,205,434.62 | 181.69 |
1,529,478,000 | 2018-06-20 7:00:00 | BTC/USD | 6,623.47 | 6,639.92 | 6,615.46 | 6,630.2 | 660,776.21 | 99.73 |
1,529,474,400 | 2018-06-20 6:00:00 | BTC/USD | 6,600.01 | 6,655.84 | 6,593 | 6,623.47 | 1,660,265.26 | 251.16 |
1,529,470,800 | 2018-06-20 5:00:00 | BTC/USD | 6,600.01 | 6,616.76 | 6,600 | 6,600.01 | 1,046,506.6 | 158.52 |
1,529,467,200 | 2018-06-20 4:00:00 | BTC/USD | 6,613.44 | 6,613.44 | 6,582.51 | 6,600.01 | 1,383,439.19 | 209.65 |
1,529,463,600 | 2018-06-20 3:00:00 | BTC/USD | 6,602.01 | 6,624.79 | 6,602.01 | 6,613.44 | 699,730.61 | 105.79 |
1,529,460,000 | 2018-06-20 2:00:00 | BTC/USD | 6,624.55 | 6,624.55 | 6,592.83 | 6,602.01 | 763,887.88 | 115.7 |
1,529,456,400 | 2018-06-20 1:00:00 | BTC/USD | 6,672.22 | 6,682.55 | 6,558.95 | 6,624.55 | 4,484,472.87 | 679.09 |
1,529,452,800 | 2018-06-20 0:00:00 | BTC/USD | 6,736.52 | 6,742.42 | 6,665.77 | 6,672.22 | 984,530.27 | 146.95 |
1,529,449,200 | 2018-06-19 23:00:00 | BTC/USD | 6,729.87 | 6,748 | 6,711.66 | 6,736.52 | 725,896.17 | 107.84 |
1,529,445,600 | 2018-06-19 22:00:00 | BTC/USD | 6,722.04 | 6,736.64 | 6,700.12 | 6,729.87 | 341,530.3 | 50.81 |
1,529,442,000 | 2018-06-19 21:00:00 | BTC/USD | 6,695 | 6,736.23 | 6,693.31 | 6,722.04 | 1,729,388.11 | 257.57 |
1,529,438,400 | 2018-06-19 20:00:00 | BTC/USD | 6,742.36 | 6,752.27 | 6,682.56 | 6,695 | 1,563,375.61 | 232.81 |
1,529,434,800 | 2018-06-19 19:00:00 | BTC/USD | 6,717.09 | 6,751.51 | 6,710.32 | 6,742.36 | 1,675,578.91 | 249.02 |
1,529,431,200 | 2018-06-19 18:00:00 | BTC/USD | 6,723.88 | 6,726.57 | 6,705.64 | 6,717.09 | 366,190.4 | 54.54 |
1,529,427,600 | 2018-06-19 17:00:00 | BTC/USD | 6,714.91 | 6,735 | 6,701.8 | 6,723.88 | 906,621.74 | 134.95 |
1,529,424,000 | 2018-06-19 16:00:00 | BTC/USD | 6,747.57 | 6,747.57 | 6,660.21 | 6,714.91 | 2,515,543.91 | 375.45 |
1,529,420,400 | 2018-06-19 15:00:00 | BTC/USD | 6,745.98 | 6,753 | 6,728.39 | 6,747.57 | 2,066,231.9 | 306.2 |
1,529,416,800 | 2018-06-19 14:00:00 | BTC/USD | 6,758.46 | 6,766.82 | 6,726.56 | 6,745.98 | 1,776,254.13 | 263.32 |
1,529,413,200 | 2018-06-19 13:00:00 | BTC/USD | 6,766.47 | 6,841.81 | 6,758.45 | 6,758.46 | 5,017,756.34 | 738.66 |
1,529,409,600 | 2018-06-19 12:00:00 | BTC/USD | 6,725.23 | 6,783.17 | 6,724.78 | 6,766.47 | 2,302,016.28 | 341.13 |
1,529,406,000 | 2018-06-19 11:00:00 | BTC/USD | 6,713.38 | 6,771.7 | 6,701.74 | 6,725.23 | 4,650,540.61 | 690.19 |
1,529,402,400 | 2018-06-19 10:00:00 | BTC/USD | 6,718.89 | 6,740.81 | 6,686.19 | 6,713.38 | 2,825,713.53 | 420.76 |
1,529,398,800 | 2018-06-19 9:00:00 | BTC/USD | 6,695.34 | 6,722.01 | 6,692.63 | 6,718.89 | 1,141,550.74 | 170.16 |
1,529,395,200 | 2018-06-19 8:00:00 | BTC/USD | 6,707.12 | 6,708.01 | 6,685.16 | 6,695.34 | 761,123.5 | 113.59 |
1,529,391,600 | 2018-06-19 7:00:00 | BTC/USD | 6,691.65 | 6,707.95 | 6,673.62 | 6,707.12 | 606,496.67 | 90.7 |
1,529,388,000 | 2018-06-19 6:00:00 | BTC/USD | 6,702.99 | 6,710.42 | 6,674.6 | 6,691.65 | 1,476,212.46 | 220.5 |
1,529,384,400 | 2018-06-19 5:00:00 | BTC/USD | 6,708.73 | 6,719.99 | 6,682.47 | 6,702.99 | 471,355.2 | 70.31 |
1,529,380,800 | 2018-06-19 4:00:00 | BTC/USD | 6,684.9 | 6,717.45 | 6,681.4 | 6,708.73 | 742,590.8 | 110.73 |
1,529,377,200 | 2018-06-19 3:00:00 | BTC/USD | 6,685 | 6,701.63 | 6,674.6 | 6,684.9 | 434,799.56 | 65.04 |
1,529,373,600 | 2018-06-19 2:00:00 | BTC/USD | 6,710.44 | 6,724.9 | 6,676.5 | 6,685 | 707,773.14 | 105.57 |
1,529,370,000 | 2018-06-19 1:00:00 | BTC/USD | 6,711.41 | 6,727 | 6,710 | 6,710.44 | 481,837.53 | 71.73 |
1,529,366,400 | 2018-06-19 0:00:00 | BTC/USD | 6,707.5 | 6,734.47 | 6,704.44 | 6,711.41 | 1,358,454.24 | 202.08 |
1,529,362,800 | 2018-06-18 23:00:00 | BTC/USD | 6,709.59 | 6,712.85 | 6,692.12 | 6,707.5 | 535,172.16 | 79.86 |
1,529,359,200 | 2018-06-18 22:00:00 | BTC/USD | 6,715 | 6,725 | 6,697.56 | 6,709.59 | 1,710,312.26 | 254.8 |
1,529,355,600 | 2018-06-18 21:00:00 | BTC/USD | 6,725 | 6,734 | 6,706.94 | 6,715 | 720,864.03 | 107.29 |
1,529,352,000 | 2018-06-18 20:00:00 | BTC/USD | 6,693.06 | 6,734 | 6,693.06 | 6,725 | 966,446.3 | 143.87 |
1,529,348,400 | 2018-06-18 19:00:00 | BTC/USD | 6,726.07 | 6,734.8 | 6,678.25 | 6,693.06 | 1,297,224 | 193.42 |
1,529,344,800 | 2018-06-18 18:00:00 | BTC/USD | 6,724.8 | 6,750 | 6,714.85 | 6,726.07 | 1,754,699.34 | 260.69 |
1,529,341,200 | 2018-06-18 17:00:00 | BTC/USD | 6,650.23 | 6,793 | 6,641.35 | 6,724.8 | 5,034,048.81 | 747.01 |
1,529,337,600 | 2018-06-18 16:00:00 | BTC/USD | 6,465.99 | 6,680 | 6,457.39 | 6,650.23 | 5,910,151.43 | 893.17 |
1,529,334,000 | 2018-06-18 15:00:00 | BTC/USD | 6,463.55 | 6,481.56 | 6,445.73 | 6,465.99 | 620,488.19 | 95.98 |
1,529,330,400 | 2018-06-18 14:00:00 | BTC/USD | 6,445.19 | 6,481.28 | 6,424.44 | 6,463.55 | 1,577,738.8 | 244.46 |
1,529,326,800 | 2018-06-18 13:00:00 | BTC/USD | 6,425.74 | 6,445.3 | 6,411.12 | 6,445.19 | 1,378,299.66 | 214.43 |
1,529,323,200 | 2018-06-18 12:00:00 | BTC/USD | 6,427 | 6,451.8 | 6,425.2 | 6,425.74 | 1,036,608.71 | 161.11 |
1,529,319,600 | 2018-06-18 11:00:00 | BTC/USD | 6,434.74 | 6,439.86 | 6,400 | 6,427 | 2,289,645.6 | 356.49 |
1,529,316,000 | 2018-06-18 10:00:00 | BTC/USD | 6,453.37 | 6,457.49 | 6,429.26 | 6,434.74 | 1,899,511.76 | 295 |
1,529,312,400 | 2018-06-18 9:00:00 | BTC/USD | 6,476.48 | 6,491.17 | 6,450.55 | 6,453.37 | 1,585,931.75 | 245.18 |
1,529,308,800 | 2018-06-18 8:00:00 | BTC/USD | 6,432.76 | 6,493.77 | 6,427.7 | 6,476.48 | 2,295,060.81 | 355.07 |
1,529,305,200 | 2018-06-18 7:00:00 | BTC/USD | 6,442.11 | 6,444.15 | 6,422 | 6,432.76 | 545,794.11 | 84.82 |
1,529,301,600 | 2018-06-18 6:00:00 | BTC/USD | 6,422 | 6,451.33 | 6,417.46 | 6,442.11 | 1,398,977.53 | 217.43 |
1,529,298,000 | 2018-06-18 5:00:00 | BTC/USD | 6,407 | 6,447.64 | 6,397.7 | 6,422 | 833,516.25 | 129.74 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.