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
|
|---|---|---|---|---|---|---|---|---|
1,529,294,400 | 2018-06-18 4:00:00 | BTC/USD | 6,412.35 | 6,420.59 | 6,389 | 6,407 | 1,092,712.31 | 170.52 |
1,529,290,800 | 2018-06-18 3:00:00 | BTC/USD | 6,432.03 | 6,441.69 | 6,406.1 | 6,412.35 | 1,313,442.34 | 204.16 |
1,529,287,200 | 2018-06-18 2:00:00 | BTC/USD | 6,427.71 | 6,444.44 | 6,415.15 | 6,432.03 | 345,758 | 53.8 |
1,529,283,600 | 2018-06-18 1:00:00 | BTC/USD | 6,403 | 6,445.31 | 6,388.77 | 6,427.71 | 1,492,998.83 | 232.55 |
1,529,280,000 | 2018-06-18 0:00:00 | BTC/USD | 6,453.41 | 6,462.89 | 6,381.25 | 6,403 | 1,280,660.81 | 199.32 |
1,529,276,400 | 2018-06-17 23:00:00 | BTC/USD | 6,488.29 | 6,490.25 | 6,429.23 | 6,453.41 | 1,541,002.65 | 238.68 |
1,529,272,800 | 2018-06-17 22:00:00 | BTC/USD | 6,500 | 6,508.43 | 6,471.82 | 6,488.29 | 719,136.97 | 110.81 |
1,529,269,200 | 2018-06-17 21:00:00 | BTC/USD | 6,489.7 | 6,504.5 | 6,477.57 | 6,500 | 1,304,447.17 | 200.94 |
1,529,265,600 | 2018-06-17 20:00:00 | BTC/USD | 6,512.35 | 6,516.45 | 6,477.58 | 6,489.7 | 1,464,394.79 | 225.57 |
1,529,262,000 | 2018-06-17 19:00:00 | BTC/USD | 6,514.13 | 6,553.61 | 6,512.35 | 6,512.35 | 735,323.59 | 112.62 |
1,529,258,400 | 2018-06-17 18:00:00 | BTC/USD | 6,504.8 | 6,518.38 | 6,497.44 | 6,514.13 | 145,332.96 | 22.34 |
1,529,254,800 | 2018-06-17 17:00:00 | BTC/USD | 6,511.46 | 6,516.01 | 6,493.77 | 6,504.8 | 153,437.24 | 23.59 |
1,529,251,200 | 2018-06-17 16:00:00 | BTC/USD | 6,514.55 | 6,525.71 | 6,498.06 | 6,511.46 | 523,465.83 | 80.38 |
1,529,247,600 | 2018-06-17 15:00:00 | BTC/USD | 6,474.99 | 6,540 | 6,451 | 6,514.55 | 2,224,171.67 | 342.84 |
1,529,244,000 | 2018-06-17 14:00:00 | BTC/USD | 6,492.26 | 6,499.99 | 6,467.52 | 6,474.99 | 261,302.26 | 40.3 |
1,529,240,400 | 2018-06-17 13:00:00 | BTC/USD | 6,461.66 | 6,504.75 | 6,450.1 | 6,492.26 | 430,772.08 | 66.42 |
1,529,236,800 | 2018-06-17 12:00:00 | BTC/USD | 6,509.6 | 6,518.38 | 6,450 | 6,461.66 | 603,146.34 | 93.12 |
1,529,233,200 | 2018-06-17 11:00:00 | BTC/USD | 6,525.99 | 6,525.99 | 6,500 | 6,509.6 | 486,882.3 | 74.81 |
1,529,229,600 | 2018-06-17 10:00:00 | BTC/USD | 6,526.67 | 6,536.06 | 6,502.2 | 6,525.99 | 408,912.1 | 62.7 |
1,529,226,000 | 2018-06-17 9:00:00 | BTC/USD | 6,513.4 | 6,536.07 | 6,506.68 | 6,526.67 | 300,736.78 | 46.16 |
1,529,222,400 | 2018-06-17 8:00:00 | BTC/USD | 6,532.81 | 6,575.35 | 6,510 | 6,513.4 | 3,596,292.1 | 548.9 |
1,529,218,800 | 2018-06-17 7:00:00 | BTC/USD | 6,505.3 | 6,540 | 6,505.3 | 6,532.81 | 643,342.38 | 98.58 |
1,529,215,200 | 2018-06-17 6:00:00 | BTC/USD | 6,513.36 | 6,520.01 | 6,503.13 | 6,505.3 | 468,212.18 | 71.91 |
1,529,211,600 | 2018-06-17 5:00:00 | BTC/USD | 6,534.2 | 6,540.66 | 6,510.01 | 6,513.36 | 198,685.51 | 30.44 |
1,529,208,000 | 2018-06-17 4:00:00 | BTC/USD | 6,538.97 | 6,550 | 6,504.83 | 6,534.2 | 961,659.35 | 147.19 |
1,529,204,400 | 2018-06-17 3:00:00 | BTC/USD | 6,521.99 | 6,542.59 | 6,521.06 | 6,538.97 | 137,078.23 | 20.98 |
1,529,200,800 | 2018-06-17 2:00:00 | BTC/USD | 6,523.73 | 6,542.48 | 6,517.75 | 6,521.99 | 202,489.36 | 31.01 |
1,529,197,200 | 2018-06-17 1:00:00 | BTC/USD | 6,512.01 | 6,526.28 | 6,493.75 | 6,523.73 | 688,883.11 | 105.68 |
1,529,193,600 | 2018-06-17 0:00:00 | BTC/USD | 6,487.92 | 6,524.99 | 6,484.48 | 6,512.01 | 213,321.6 | 32.78 |
1,529,190,000 | 2018-06-16 23:00:00 | BTC/USD | 6,536.13 | 6,536.16 | 6,470.26 | 6,487.92 | 653,592.38 | 100.57 |
1,529,186,400 | 2018-06-16 22:00:00 | BTC/USD | 6,534.89 | 6,552.47 | 6,528.94 | 6,536.13 | 807,256.18 | 123.31 |
1,529,182,800 | 2018-06-16 21:00:00 | BTC/USD | 6,524.78 | 6,557.81 | 6,514.98 | 6,534.89 | 889,172.66 | 136.11 |
1,529,179,200 | 2018-06-16 20:00:00 | BTC/USD | 6,490.63 | 6,542.59 | 6,490.63 | 6,524.78 | 767,077.29 | 117.67 |
1,529,175,600 | 2018-06-16 19:00:00 | BTC/USD | 6,510 | 6,510 | 6,477.75 | 6,490.63 | 357,375.23 | 55.01 |
1,529,172,000 | 2018-06-16 18:00:00 | BTC/USD | 6,521.9 | 6,535.99 | 6,496.62 | 6,510 | 111,988.03 | 17.2 |
1,529,168,400 | 2018-06-16 17:00:00 | BTC/USD | 6,516.17 | 6,542.59 | 6,493.77 | 6,521.9 | 1,318,002.08 | 202.28 |
1,529,164,800 | 2018-06-16 16:00:00 | BTC/USD | 6,364.7 | 6,550.38 | 6,336.37 | 6,516.17 | 3,453,625.86 | 533 |
1,529,161,200 | 2018-06-16 15:00:00 | BTC/USD | 6,415 | 6,422.45 | 6,333.63 | 6,364.7 | 1,346,833.43 | 211.36 |
1,529,157,600 | 2018-06-16 14:00:00 | BTC/USD | 6,415.42 | 6,424.83 | 6,399.71 | 6,415 | 246,110.13 | 38.39 |
1,529,154,000 | 2018-06-16 13:00:00 | BTC/USD | 6,439.08 | 6,448.38 | 6,381.25 | 6,415.42 | 2,932,067.35 | 457.5 |
1,529,150,400 | 2018-06-16 12:00:00 | BTC/USD | 6,454.99 | 6,477.57 | 6,429.23 | 6,439.08 | 1,164,034.13 | 180.35 |
1,529,146,800 | 2018-06-16 11:00:00 | BTC/USD | 6,468.38 | 6,472.85 | 6,436.09 | 6,454.99 | 637,249.4 | 98.7 |
1,529,143,200 | 2018-06-16 10:00:00 | BTC/USD | 6,464.26 | 6,510 | 6,462.64 | 6,468.38 | 1,576,714.34 | 243.13 |
1,529,139,600 | 2018-06-16 9:00:00 | BTC/USD | 6,466.99 | 6,476.53 | 6,451.39 | 6,464.26 | 616,378.89 | 95.36 |
1,529,136,000 | 2018-06-16 8:00:00 | BTC/USD | 6,467.51 | 6,469.7 | 6,433 | 6,466.99 | 645,501.32 | 100.04 |
1,529,132,400 | 2018-06-16 7:00:00 | BTC/USD | 6,466.38 | 6,483.41 | 6,453.69 | 6,467.51 | 1,056,372.8 | 163.39 |
1,529,128,800 | 2018-06-16 6:00:00 | BTC/USD | 6,469.24 | 6,477.57 | 6,443.05 | 6,466.38 | 682,444.9 | 105.67 |
1,529,125,200 | 2018-06-16 5:00:00 | BTC/USD | 6,435 | 6,489.77 | 6,428.37 | 6,469.24 | 582,980.81 | 90.22 |
1,529,121,600 | 2018-06-16 4:00:00 | BTC/USD | 6,426.29 | 6,444.98 | 6,414.68 | 6,435 | 329,109.17 | 51.16 |
1,529,118,000 | 2018-06-16 3:00:00 | BTC/USD | 6,450.4 | 6,452.46 | 6,408.82 | 6,426.29 | 430,167.65 | 66.92 |
1,529,114,400 | 2018-06-16 2:00:00 | BTC/USD | 6,448.24 | 6,457.42 | 6,435 | 6,450.4 | 453,359.77 | 70.32 |
1,529,110,800 | 2018-06-16 1:00:00 | BTC/USD | 6,398.75 | 6,461.13 | 6,389.64 | 6,448.24 | 1,003,220.72 | 156.15 |
1,529,107,200 | 2018-06-16 0:00:00 | BTC/USD | 6,390.6 | 6,429.23 | 6,386.2 | 6,398.75 | 897,016.16 | 139.87 |
1,529,103,600 | 2018-06-15 23:00:00 | BTC/USD | 6,411.03 | 6,429.23 | 6,370 | 6,390.6 | 2,335,927.75 | 365.52 |
1,529,100,000 | 2018-06-15 22:00:00 | BTC/USD | 6,483.49 | 6,483.49 | 6,390 | 6,411.03 | 1,884,218.43 | 293.17 |
1,529,096,400 | 2018-06-15 21:00:00 | BTC/USD | 6,496.66 | 6,509.23 | 6,473.83 | 6,483.49 | 527,601.39 | 81.28 |
1,529,092,800 | 2018-06-15 20:00:00 | BTC/USD | 6,551.46 | 6,557.82 | 6,454.47 | 6,496.66 | 1,798,250.46 | 276.64 |
1,529,089,200 | 2018-06-15 19:00:00 | BTC/USD | 6,555.57 | 6,560 | 6,538.47 | 6,551.46 | 469,011.08 | 71.58 |
1,529,085,600 | 2018-06-15 18:00:00 | BTC/USD | 6,550.53 | 6,568.88 | 6,538.4 | 6,555.57 | 371,980.24 | 56.74 |
1,529,082,000 | 2018-06-15 17:00:00 | BTC/USD | 6,570.69 | 6,571.54 | 6,514.7 | 6,550.53 | 1,661,187.22 | 253.89 |
1,529,078,400 | 2018-06-15 16:00:00 | BTC/USD | 6,530 | 6,624.79 | 6,528.54 | 6,570.69 | 1,842,673.13 | 280.09 |
1,529,074,800 | 2018-06-15 15:00:00 | BTC/USD | 6,542.5 | 6,548 | 6,520.29 | 6,530 | 1,594,837.22 | 244.03 |
1,529,071,200 | 2018-06-15 14:00:00 | BTC/USD | 6,513.06 | 6,556.65 | 6,493.77 | 6,542.5 | 1,620,664.89 | 248.51 |
1,529,067,600 | 2018-06-15 13:00:00 | BTC/USD | 6,502.2 | 6,537.99 | 6,486.02 | 6,513.06 | 2,410,708.89 | 370.29 |
1,529,064,000 | 2018-06-15 12:00:00 | BTC/USD | 6,530 | 6,542.9 | 6,482.33 | 6,502.2 | 2,696,176.85 | 414.09 |
1,529,060,400 | 2018-06-15 11:00:00 | BTC/USD | 6,599.47 | 6,666.66 | 6,473 | 6,530 | 6,019,803.97 | 919.42 |
1,529,056,800 | 2018-06-15 10:00:00 | BTC/USD | 6,591 | 6,608.26 | 6,560.6 | 6,599.47 | 945,617.8 | 143.54 |
1,529,053,200 | 2018-06-15 9:00:00 | BTC/USD | 6,602.98 | 6,607.08 | 6,560.14 | 6,591 | 2,115,323.73 | 321.39 |
1,529,049,600 | 2018-06-15 8:00:00 | BTC/USD | 6,585.37 | 6,622.96 | 6,553.61 | 6,602.98 | 3,620,845.24 | 549.32 |
1,529,046,000 | 2018-06-15 7:00:00 | BTC/USD | 6,591.4 | 6,605 | 6,565.7 | 6,585.37 | 2,014,707.96 | 305.91 |
1,529,042,400 | 2018-06-15 6:00:00 | BTC/USD | 6,578.54 | 6,624.79 | 6,560.58 | 6,591.4 | 2,361,330.97 | 358.22 |
1,529,038,800 | 2018-06-15 5:00:00 | BTC/USD | 6,561.35 | 6,593.05 | 6,539.35 | 6,578.54 | 2,710,647.91 | 412.92 |
1,529,035,200 | 2018-06-15 4:00:00 | BTC/USD | 6,607.86 | 6,607.86 | 6,538.18 | 6,561.35 | 1,657,256.78 | 252.17 |
1,529,031,600 | 2018-06-15 3:00:00 | BTC/USD | 6,596.57 | 6,619.99 | 6,583.37 | 6,607.86 | 1,345,958.79 | 203.8 |
1,529,028,000 | 2018-06-15 2:00:00 | BTC/USD | 6,596.85 | 6,600.54 | 6,555.68 | 6,596.57 | 1,646,767.91 | 250.57 |
1,529,024,400 | 2018-06-15 1:00:00 | BTC/USD | 6,617.78 | 6,627.29 | 6,568 | 6,596.85 | 1,428,742.04 | 216.65 |
1,529,020,800 | 2018-06-15 0:00:00 | BTC/USD | 6,646.1 | 6,653.5 | 6,576.8 | 6,617.78 | 1,604,845.68 | 242.48 |
1,529,017,200 | 2018-06-14 23:00:00 | BTC/USD | 6,623.23 | 6,673.02 | 6,578.31 | 6,646.1 | 2,253,516.36 | 340.27 |
1,529,013,600 | 2018-06-14 22:00:00 | BTC/USD | 6,652.17 | 6,662.99 | 6,591.79 | 6,623.23 | 1,551,796.11 | 234.32 |
1,529,010,000 | 2018-06-14 21:00:00 | BTC/USD | 6,660.19 | 6,691.28 | 6,635.39 | 6,652.17 | 1,184,243.37 | 177.88 |
1,529,006,400 | 2018-06-14 20:00:00 | BTC/USD | 6,644.89 | 6,688.44 | 6,622.02 | 6,660.19 | 1,780,510.54 | 267.56 |
1,529,002,800 | 2018-06-14 19:00:00 | BTC/USD | 6,653.99 | 6,657.06 | 6,603.3 | 6,644.89 | 2,280,881.7 | 344.23 |
1,528,999,200 | 2018-06-14 18:00:00 | BTC/USD | 6,611.93 | 6,708.1 | 6,611.92 | 6,653.99 | 5,643,548.91 | 846.98 |
1,528,995,600 | 2018-06-14 17:00:00 | BTC/USD | 6,520 | 6,650 | 6,502.07 | 6,611.93 | 9,332,124.44 | 1,416.34 |
1,528,992,000 | 2018-06-14 16:00:00 | BTC/USD | 6,356.53 | 6,555.65 | 6,348.66 | 6,520 | 6,046,862.4 | 936.18 |
1,528,988,400 | 2018-06-14 15:00:00 | BTC/USD | 6,418.32 | 6,427.99 | 6,317.84 | 6,356.53 | 4,009,381.62 | 628.85 |
1,528,984,800 | 2018-06-14 14:00:00 | BTC/USD | 6,373.59 | 6,443.42 | 6,373.59 | 6,418.32 | 4,606,906.36 | 718.79 |
1,528,981,200 | 2018-06-14 13:00:00 | BTC/USD | 6,494.24 | 6,494.99 | 6,363.75 | 6,373.59 | 7,068,102.04 | 1,102.69 |
1,528,977,600 | 2018-06-14 12:00:00 | BTC/USD | 6,533.84 | 6,534.23 | 6,475.01 | 6,494.24 | 3,833,676.57 | 589.79 |
1,528,974,000 | 2018-06-14 11:00:00 | BTC/USD | 6,497.33 | 6,547.06 | 6,491.3 | 6,533.84 | 3,585,632.66 | 549.49 |
1,528,970,400 | 2018-06-14 10:00:00 | BTC/USD | 6,501.99 | 6,512.99 | 6,474.44 | 6,497.33 | 2,496,957.33 | 384.36 |
1,528,966,800 | 2018-06-14 9:00:00 | BTC/USD | 6,490.78 | 6,509.98 | 6,480 | 6,501.99 | 2,215,108.34 | 341.16 |
1,528,963,200 | 2018-06-14 8:00:00 | BTC/USD | 6,473.6 | 6,549 | 6,467.21 | 6,490.78 | 9,136,305.46 | 1,404.68 |
1,528,959,600 | 2018-06-14 7:00:00 | BTC/USD | 6,489.79 | 6,489.99 | 6,435.35 | 6,473.6 | 3,146,740.4 | 487.24 |
1,528,956,000 | 2018-06-14 6:00:00 | BTC/USD | 6,470.19 | 6,493.52 | 6,462.07 | 6,489.79 | 1,435,423.16 | 221.42 |
1,528,952,400 | 2018-06-14 5:00:00 | BTC/USD | 6,477.14 | 6,493.52 | 6,432.88 | 6,470.19 | 1,988,066.63 | 307.45 |
1,528,948,800 | 2018-06-14 4:00:00 | BTC/USD | 6,499.62 | 6,510 | 6,470.99 | 6,477.14 | 2,785,133.24 | 429.2 |
1,528,945,200 | 2018-06-14 3:00:00 | BTC/USD | 6,475.37 | 6,505.29 | 6,463.4 | 6,499.62 | 2,337,360.69 | 360.55 |
1,528,941,600 | 2018-06-14 2:00:00 | BTC/USD | 6,321.99 | 6,520 | 6,319.2 | 6,475.37 | 7,983,798.09 | 1,237.68 |
1,528,938,000 | 2018-06-14 1:00:00 | BTC/USD | 6,284.43 | 6,344.05 | 6,270.69 | 6,321.99 | 3,118,562.35 | 494.15 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.