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
|
|---|---|---|---|---|---|---|---|---|
1,528,934,400 | 2018-06-14 0:00:00 | BTC/USD | 6,307.4 | 6,347.07 | 6,271.17 | 6,284.43 | 2,301,223.09 | 364.6 |
1,528,930,800 | 2018-06-13 23:00:00 | BTC/USD | 6,329.08 | 6,349.47 | 6,286.37 | 6,307.4 | 2,012,066.95 | 318.77 |
1,528,927,200 | 2018-06-13 22:00:00 | BTC/USD | 6,281.44 | 6,355.21 | 6,269.79 | 6,329.08 | 3,070,166.72 | 486.2 |
1,528,923,600 | 2018-06-13 21:00:00 | BTC/USD | 6,260.41 | 6,292.17 | 6,230.87 | 6,281.44 | 1,603,061.39 | 255.93 |
1,528,920,000 | 2018-06-13 20:00:00 | BTC/USD | 6,292.5 | 6,298.97 | 6,230.87 | 6,260.41 | 3,239,228.74 | 517.35 |
1,528,916,400 | 2018-06-13 19:00:00 | BTC/USD | 6,322.11 | 6,341.54 | 6,255.05 | 6,292.5 | 4,561,528 | 724.65 |
1,528,912,800 | 2018-06-13 18:00:00 | BTC/USD | 6,322.16 | 6,381.24 | 6,310 | 6,322.11 | 5,097,605.95 | 804.51 |
1,528,909,200 | 2018-06-13 17:00:00 | BTC/USD | 6,281.03 | 6,331.56 | 6,235 | 6,322.16 | 8,604,294.2 | 1,372.44 |
1,528,905,600 | 2018-06-13 16:00:00 | BTC/USD | 6,386.87 | 6,411.66 | 6,120 | 6,281.03 | 22,386,739.76 | 3,566.14 |
1,528,902,000 | 2018-06-13 15:00:00 | BTC/USD | 6,445.29 | 6,461.42 | 6,351 | 6,386.87 | 8,704,225.99 | 1,357.46 |
1,528,898,400 | 2018-06-13 14:00:00 | BTC/USD | 6,463.4 | 6,463.4 | 6,402.81 | 6,445.29 | 3,693,604.79 | 573.51 |
1,528,894,800 | 2018-06-13 13:00:00 | BTC/USD | 6,468.79 | 6,490 | 6,446.49 | 6,463.4 | 4,028,902.23 | 622.67 |
1,528,891,200 | 2018-06-13 12:00:00 | BTC/USD | 6,463.72 | 6,490 | 6,426.91 | 6,468.79 | 10,590,579.5 | 1,638.71 |
1,528,887,600 | 2018-06-13 11:00:00 | BTC/USD | 6,447 | 6,465.77 | 6,420.4 | 6,463.72 | 4,749,822.04 | 736.61 |
1,528,884,000 | 2018-06-13 10:00:00 | BTC/USD | 6,404.46 | 6,477.43 | 6,402.13 | 6,447 | 8,340,170.08 | 1,295.89 |
1,528,880,400 | 2018-06-13 9:00:00 | BTC/USD | 6,537.13 | 6,542 | 6,380 | 6,404.46 | 10,305,869 | 1,597.16 |
1,528,876,800 | 2018-06-13 8:00:00 | BTC/USD | 6,546.33 | 6,566.72 | 6,504.65 | 6,537.13 | 3,166,952.37 | 484.56 |
1,528,873,200 | 2018-06-13 7:00:00 | BTC/USD | 6,568.87 | 6,587.4 | 6,532.22 | 6,546.33 | 2,104,553.32 | 320.71 |
1,528,869,600 | 2018-06-13 6:00:00 | BTC/USD | 6,563.92 | 6,585.01 | 6,562.29 | 6,568.87 | 1,124,152.72 | 171.04 |
1,528,866,000 | 2018-06-13 5:00:00 | BTC/USD | 6,591.74 | 6,624.45 | 6,556.15 | 6,563.92 | 3,302,048.62 | 501.52 |
1,528,862,400 | 2018-06-13 4:00:00 | BTC/USD | 6,563.12 | 6,598.85 | 6,526.28 | 6,591.74 | 3,160,583.57 | 481.61 |
1,528,858,800 | 2018-06-13 3:00:00 | BTC/USD | 6,565.5 | 6,571.58 | 6,538.15 | 6,563.12 | 2,272,316.79 | 346.55 |
1,528,855,200 | 2018-06-13 2:00:00 | BTC/USD | 6,559.33 | 6,579.58 | 6,553.61 | 6,565.5 | 1,250,795.71 | 190.46 |
1,528,851,600 | 2018-06-13 1:00:00 | BTC/USD | 6,560.7 | 6,570.22 | 6,542.59 | 6,559.33 | 1,815,080.87 | 276.95 |
1,528,848,000 | 2018-06-13 0:00:00 | BTC/USD | 6,557.67 | 6,581.19 | 6,542.59 | 6,560.7 | 3,602,438.84 | 549.08 |
1,528,844,400 | 2018-06-12 23:00:00 | BTC/USD | 6,543.98 | 6,583 | 6,481 | 6,557.67 | 4,290,382.51 | 657.6 |
1,528,840,800 | 2018-06-12 22:00:00 | BTC/USD | 6,549.28 | 6,561 | 6,525.14 | 6,543.98 | 1,774,247.15 | 271.18 |
1,528,837,200 | 2018-06-12 21:00:00 | BTC/USD | 6,544.99 | 6,557.12 | 6,509.55 | 6,549.28 | 2,444,367.05 | 374.56 |
1,528,833,600 | 2018-06-12 20:00:00 | BTC/USD | 6,514.6 | 6,584.52 | 6,498.92 | 6,544.99 | 4,113,011.44 | 628.36 |
1,528,830,000 | 2018-06-12 19:00:00 | BTC/USD | 6,691.71 | 6,697.42 | 6,461.42 | 6,514.6 | 9,527,777.17 | 1,458.04 |
1,528,826,400 | 2018-06-12 18:00:00 | BTC/USD | 6,722.82 | 6,732.32 | 6,668 | 6,691.71 | 3,955,673.95 | 590.27 |
1,528,822,800 | 2018-06-12 17:00:00 | BTC/USD | 6,740 | 6,756.13 | 6,720.05 | 6,722.82 | 1,498,594.11 | 222.41 |
1,528,819,200 | 2018-06-12 16:00:00 | BTC/USD | 6,764.71 | 6,770.15 | 6,704.38 | 6,740 | 2,642,915.05 | 392.33 |
1,528,815,600 | 2018-06-12 15:00:00 | BTC/USD | 6,757.95 | 6,768.13 | 6,744.39 | 6,764.71 | 533,915.11 | 79.03 |
1,528,812,000 | 2018-06-12 14:00:00 | BTC/USD | 6,740.01 | 6,790 | 6,732.83 | 6,757.95 | 2,628,627.07 | 388.86 |
1,528,808,400 | 2018-06-12 13:00:00 | BTC/USD | 6,736.8 | 6,749.9 | 6,711 | 6,740.01 | 2,328,729.72 | 345.94 |
1,528,804,800 | 2018-06-12 12:00:00 | BTC/USD | 6,840.58 | 6,846.21 | 6,708.01 | 6,736.8 | 2,336,303.94 | 345.35 |
1,528,801,200 | 2018-06-12 11:00:00 | BTC/USD | 6,850.93 | 6,860 | 6,813.11 | 6,840.58 | 990,054.91 | 144.81 |
1,528,797,600 | 2018-06-12 10:00:00 | BTC/USD | 6,858.28 | 6,860 | 6,840 | 6,850.93 | 1,061,278.42 | 154.96 |
1,528,794,000 | 2018-06-12 9:00:00 | BTC/USD | 6,858.69 | 6,860.11 | 6,832.73 | 6,858.28 | 1,379,336.37 | 201.49 |
1,528,790,400 | 2018-06-12 8:00:00 | BTC/USD | 6,833.32 | 6,877.61 | 6,800 | 6,858.69 | 2,472,037.95 | 361.79 |
1,528,786,800 | 2018-06-12 7:00:00 | BTC/USD | 6,835 | 6,860.46 | 6,817.05 | 6,833.32 | 3,051,883.89 | 446.73 |
1,528,783,200 | 2018-06-12 6:00:00 | BTC/USD | 6,839.66 | 6,846.11 | 6,827.36 | 6,835 | 1,566,235.31 | 229.12 |
1,528,779,600 | 2018-06-12 5:00:00 | BTC/USD | 6,821.5 | 6,848.9 | 6,815.53 | 6,839.66 | 1,311,383 | 191.9 |
1,528,776,000 | 2018-06-12 4:00:00 | BTC/USD | 6,823.65 | 6,850.5 | 6,812 | 6,821.5 | 3,602,017.91 | 527.65 |
1,528,772,400 | 2018-06-12 3:00:00 | BTC/USD | 6,863 | 6,864 | 6,800 | 6,823.65 | 1,612,624.55 | 235.83 |
1,528,768,800 | 2018-06-12 2:00:00 | BTC/USD | 6,861.82 | 6,876.18 | 6,842.1 | 6,863 | 1,570,011.49 | 228.89 |
1,528,765,200 | 2018-06-12 1:00:00 | BTC/USD | 6,853.61 | 6,868.54 | 6,828.08 | 6,861.82 | 1,357,428.94 | 198.02 |
1,528,761,600 | 2018-06-12 0:00:00 | BTC/USD | 6,880.61 | 6,880.76 | 6,826.28 | 6,853.61 | 1,044,159.24 | 152.48 |
1,528,758,000 | 2018-06-11 23:00:00 | BTC/USD | 6,792.1 | 6,919.97 | 6,778.1 | 6,880.61 | 4,966,930.68 | 725.86 |
1,528,754,400 | 2018-06-11 22:00:00 | BTC/USD | 6,774.11 | 6,792.28 | 6,750.29 | 6,792.1 | 1,636,012.53 | 241.54 |
1,528,750,800 | 2018-06-11 21:00:00 | BTC/USD | 6,767.19 | 6,780 | 6,752.19 | 6,774.11 | 767,535.68 | 113.36 |
1,528,747,200 | 2018-06-11 20:00:00 | BTC/USD | 6,757.23 | 6,775.34 | 6,732.65 | 6,767.19 | 1,605,598.71 | 237.82 |
1,528,743,600 | 2018-06-11 19:00:00 | BTC/USD | 6,757.83 | 6,800.87 | 6,741.59 | 6,757.23 | 2,237,338.52 | 330.65 |
1,528,740,000 | 2018-06-11 18:00:00 | BTC/USD | 6,726.75 | 6,790 | 6,680 | 6,757.83 | 4,078,764.58 | 606.82 |
1,528,736,400 | 2018-06-11 17:00:00 | BTC/USD | 6,739.17 | 6,750 | 6,718.81 | 6,726.75 | 1,291,719 | 191.83 |
1,528,732,800 | 2018-06-11 16:00:00 | BTC/USD | 6,713.95 | 6,758.2 | 6,701.13 | 6,739.17 | 2,083,129.49 | 309.34 |
1,528,729,200 | 2018-06-11 15:00:00 | BTC/USD | 6,727.85 | 6,741.59 | 6,657.95 | 6,713.95 | 3,108,987.72 | 463.37 |
1,528,725,600 | 2018-06-11 14:00:00 | BTC/USD | 6,752.46 | 6,767.26 | 6,682.78 | 6,727.85 | 4,282,121.17 | 636.69 |
1,528,722,000 | 2018-06-11 13:00:00 | BTC/USD | 6,763.72 | 6,784.06 | 6,746.59 | 6,752.46 | 5,016,336.06 | 741.79 |
1,528,718,400 | 2018-06-11 12:00:00 | BTC/USD | 6,796.07 | 6,798.9 | 6,734.02 | 6,763.72 | 4,611,087.8 | 681.8 |
1,528,714,800 | 2018-06-11 11:00:00 | BTC/USD | 6,775.61 | 6,799 | 6,758.59 | 6,796.07 | 1,595,782.15 | 235.38 |
1,528,711,200 | 2018-06-11 10:00:00 | BTC/USD | 6,772.28 | 6,780 | 6,730 | 6,775.61 | 2,479,493.16 | 367.08 |
1,528,707,600 | 2018-06-11 9:00:00 | BTC/USD | 6,797.95 | 6,818.37 | 6,762.9 | 6,772.28 | 2,503,324.11 | 369.15 |
1,528,704,000 | 2018-06-11 8:00:00 | BTC/USD | 6,656.33 | 6,835.22 | 6,634.86 | 6,797.95 | 8,080,340.68 | 1,197.38 |
1,528,700,400 | 2018-06-11 7:00:00 | BTC/USD | 6,745.99 | 6,770.96 | 6,643.45 | 6,656.33 | 5,963,462.44 | 889.33 |
1,528,696,800 | 2018-06-11 6:00:00 | BTC/USD | 6,753.99 | 6,775.34 | 6,725.64 | 6,745.99 | 2,650,595.76 | 392.29 |
1,528,693,200 | 2018-06-11 5:00:00 | BTC/USD | 6,790.91 | 6,801.59 | 6,735.8 | 6,753.99 | 2,120,703.01 | 313.34 |
1,528,689,600 | 2018-06-11 4:00:00 | BTC/USD | 6,776.2 | 6,808 | 6,741.59 | 6,790.91 | 3,194,523.3 | 471.29 |
1,528,686,000 | 2018-06-11 3:00:00 | BTC/USD | 6,783.1 | 6,790 | 6,756 | 6,776.2 | 2,387,050.84 | 352.27 |
1,528,682,400 | 2018-06-11 2:00:00 | BTC/USD | 6,758.45 | 6,826.28 | 6,740.43 | 6,783.1 | 3,524,848.12 | 519.5 |
1,528,678,800 | 2018-06-11 1:00:00 | BTC/USD | 6,730 | 6,758.45 | 6,689.77 | 6,758.45 | 2,648,145.45 | 393.63 |
1,528,675,200 | 2018-06-11 0:00:00 | BTC/USD | 6,781.17 | 6,792.28 | 6,717.12 | 6,730 | 4,236,810.5 | 627.99 |
1,528,671,600 | 2018-06-10 23:00:00 | BTC/USD | 6,693.64 | 6,788.55 | 6,677.4 | 6,781.17 | 4,461,145.84 | 661.94 |
1,528,668,000 | 2018-06-10 22:00:00 | BTC/USD | 6,758.51 | 6,760 | 6,651.08 | 6,693.64 | 7,121,432.86 | 1,061.96 |
1,528,664,400 | 2018-06-10 21:00:00 | BTC/USD | 6,724.23 | 6,808.09 | 6,708.01 | 6,758.51 | 3,193,441.21 | 473.2 |
1,528,660,800 | 2018-06-10 20:00:00 | BTC/USD | 6,839.6 | 6,843.35 | 6,701 | 6,724.23 | 6,514,681.86 | 959.3 |
1,528,657,200 | 2018-06-10 19:00:00 | BTC/USD | 6,746.86 | 6,843.34 | 6,721.72 | 6,839.6 | 7,489,797.04 | 1,103.99 |
1,528,653,600 | 2018-06-10 18:00:00 | BTC/USD | 6,749.14 | 6,792.28 | 6,627.7 | 6,746.86 | 12,897,182.66 | 1,920.68 |
1,528,650,000 | 2018-06-10 17:00:00 | BTC/USD | 7,211.45 | 7,221.98 | 6,685 | 6,749.14 | 23,231,250.92 | 3,361.67 |
1,528,646,400 | 2018-06-10 16:00:00 | BTC/USD | 7,246.69 | 7,254.55 | 7,199.32 | 7,211.45 | 849,938.51 | 117.69 |
1,528,642,800 | 2018-06-10 15:00:00 | BTC/USD | 7,247.99 | 7,263.25 | 7,220.84 | 7,246.69 | 630,273.73 | 87.08 |
1,528,639,200 | 2018-06-10 14:00:00 | BTC/USD | 7,276.92 | 7,277.91 | 7,237.51 | 7,247.99 | 738,684.93 | 101.76 |
1,528,635,600 | 2018-06-10 13:00:00 | BTC/USD | 7,240.1 | 7,284.14 | 7,185 | 7,276.92 | 2,625,405.7 | 363.09 |
1,528,632,000 | 2018-06-10 12:00:00 | BTC/USD | 7,233.9 | 7,260 | 7,222.55 | 7,240.1 | 761,825.17 | 105.16 |
1,528,628,400 | 2018-06-10 11:00:00 | BTC/USD | 7,249.99 | 7,263.23 | 7,219.9 | 7,233.9 | 2,339,661.08 | 323.2 |
1,528,624,800 | 2018-06-10 10:00:00 | BTC/USD | 7,242.27 | 7,250.87 | 7,219 | 7,249.99 | 1,018,027.43 | 140.73 |
1,528,621,200 | 2018-06-10 9:00:00 | BTC/USD | 7,221.63 | 7,254.84 | 7,211.7 | 7,242.27 | 1,618,903.5 | 223.68 |
1,528,617,600 | 2018-06-10 8:00:00 | BTC/USD | 7,205.68 | 7,251.81 | 7,180 | 7,221.63 | 2,759,635.52 | 382.85 |
1,528,614,000 | 2018-06-10 7:00:00 | BTC/USD | 7,310.8 | 7,324.35 | 7,175.83 | 7,205.68 | 4,561,500.96 | 629.35 |
1,528,610,400 | 2018-06-10 6:00:00 | BTC/USD | 7,309.81 | 7,325.98 | 7,298.11 | 7,310.8 | 1,031,513.22 | 141.03 |
1,528,606,800 | 2018-06-10 5:00:00 | BTC/USD | 7,294.46 | 7,321.44 | 7,286.57 | 7,309.81 | 1,345,058.61 | 184.1 |
1,528,603,200 | 2018-06-10 4:00:00 | BTC/USD | 7,292.38 | 7,328.8 | 7,285.14 | 7,294.46 | 1,554,365.04 | 212.69 |
1,528,599,600 | 2018-06-10 3:00:00 | BTC/USD | 7,339.23 | 7,339.23 | 7,270 | 7,292.38 | 1,318,177.19 | 180.52 |
1,528,596,000 | 2018-06-10 2:00:00 | BTC/USD | 7,327.5 | 7,339.57 | 7,289.5 | 7,339.23 | 1,466,389.26 | 200.35 |
1,528,592,400 | 2018-06-10 1:00:00 | BTC/USD | 7,270.16 | 7,374.06 | 7,270.1 | 7,327.5 | 1,991,077.78 | 271.99 |
1,528,588,800 | 2018-06-10 0:00:00 | BTC/USD | 7,492.7 | 7,498 | 7,270 | 7,270.16 | 8,735,801.15 | 1,184.68 |
1,528,585,200 | 2018-06-09 23:00:00 | BTC/USD | 7,600 | 7,611 | 7,468.31 | 7,492.7 | 5,437,103.36 | 724.23 |
1,528,581,600 | 2018-06-09 22:00:00 | BTC/USD | 7,608.72 | 7,617.88 | 7,575 | 7,600 | 789,881.49 | 104.01 |
1,528,578,000 | 2018-06-09 21:00:00 | BTC/USD | 7,630 | 7,630 | 7,606.49 | 7,608.72 | 924,803.99 | 121.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.