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
|
|---|---|---|---|---|---|---|---|---|
1,528,214,400 | 2018-06-05 16:00:00 | BTC/USD | 7,570.99 | 7,600 | 7,537.12 | 7,569 | 5,664,124.08 | 748.37 |
1,528,210,800 | 2018-06-05 15:00:00 | BTC/USD | 7,411.98 | 7,570.99 | 7,403.72 | 7,570.99 | 5,571,588.17 | 746.03 |
1,528,207,200 | 2018-06-05 14:00:00 | BTC/USD | 7,392.39 | 7,423.96 | 7,369.72 | 7,411.98 | 2,851,948.91 | 385.31 |
1,528,203,600 | 2018-06-05 13:00:00 | BTC/USD | 7,414.23 | 7,429.99 | 7,360 | 7,392.39 | 3,948,435.8 | 533.41 |
1,528,200,000 | 2018-06-05 12:00:00 | BTC/USD | 7,418.67 | 7,442.89 | 7,406.76 | 7,414.23 | 2,574,617.1 | 346.77 |
1,528,196,400 | 2018-06-05 11:00:00 | BTC/USD | 7,421.92 | 7,467.34 | 7,405.03 | 7,418.67 | 4,876,939.24 | 656.56 |
1,528,192,800 | 2018-06-05 10:00:00 | BTC/USD | 7,424.38 | 7,445.34 | 7,411.15 | 7,421.92 | 2,053,276.29 | 276.33 |
1,528,189,200 | 2018-06-05 9:00:00 | BTC/USD | 7,455.47 | 7,462 | 7,420.21 | 7,424.38 | 1,873,144.23 | 251.89 |
1,528,185,600 | 2018-06-05 8:00:00 | BTC/USD | 7,407.69 | 7,475.03 | 7,407.69 | 7,455.47 | 5,774,750.55 | 776 |
1,528,182,000 | 2018-06-05 7:00:00 | BTC/USD | 7,427.23 | 7,436 | 7,386.7 | 7,407.69 | 3,071,125.79 | 414.5 |
1,528,178,400 | 2018-06-05 6:00:00 | BTC/USD | 7,426.83 | 7,455 | 7,411.31 | 7,427.23 | 2,552,810.06 | 343.31 |
1,528,174,800 | 2018-06-05 5:00:00 | BTC/USD | 7,375.74 | 7,435.99 | 7,373.95 | 7,426.83 | 1,010,036.54 | 136.42 |
1,528,171,200 | 2018-06-05 4:00:00 | BTC/USD | 7,408.41 | 7,431.13 | 7,364 | 7,375.74 | 1,846,527.79 | 249.51 |
1,528,167,600 | 2018-06-05 3:00:00 | BTC/USD | 7,405.39 | 7,423.69 | 7,380.84 | 7,408.41 | 1,477,753.84 | 199.57 |
1,528,164,000 | 2018-06-05 2:00:00 | BTC/USD | 7,487.88 | 7,491.62 | 7,382.52 | 7,405.39 | 4,626,421.64 | 623.16 |
1,528,160,400 | 2018-06-05 1:00:00 | BTC/USD | 7,499.88 | 7,505 | 7,472.02 | 7,487.88 | 2,089,824.64 | 278.88 |
1,528,156,800 | 2018-06-05 0:00:00 | BTC/USD | 7,488.26 | 7,503.75 | 7,482.75 | 7,499.88 | 1,406,176.06 | 187.61 |
1,528,153,200 | 2018-06-04 23:00:00 | BTC/USD | 7,505.28 | 7,505.28 | 7,451.17 | 7,488.26 | 2,382,776.79 | 318.39 |
1,528,149,600 | 2018-06-04 22:00:00 | BTC/USD | 7,543.09 | 7,543.09 | 7,494.83 | 7,505.28 | 956,107.43 | 127.28 |
1,528,146,000 | 2018-06-04 21:00:00 | BTC/USD | 7,529 | 7,543.27 | 7,520.15 | 7,543.09 | 1,453,846.26 | 192.99 |
1,528,142,400 | 2018-06-04 20:00:00 | BTC/USD | 7,499.99 | 7,530 | 7,485.99 | 7,529 | 1,222,056.14 | 162.67 |
1,528,138,800 | 2018-06-04 19:00:00 | BTC/USD | 7,503.75 | 7,518.16 | 7,482.12 | 7,499.99 | 1,598,904.14 | 213.17 |
1,528,135,200 | 2018-06-04 18:00:00 | BTC/USD | 7,485.89 | 7,505 | 7,472 | 7,503.75 | 1,218,257.93 | 162.79 |
1,528,131,600 | 2018-06-04 17:00:00 | BTC/USD | 7,488.91 | 7,494.99 | 7,449.68 | 7,485.89 | 2,243,916.02 | 300.36 |
1,528,128,000 | 2018-06-04 16:00:00 | BTC/USD | 7,505 | 7,511.99 | 7,479.88 | 7,488.91 | 1,364,947.41 | 182.08 |
1,528,124,400 | 2018-06-04 15:00:00 | BTC/USD | 7,489.98 | 7,514.44 | 7,479.88 | 7,505 | 2,278,083.05 | 303.73 |
1,528,120,800 | 2018-06-04 14:00:00 | BTC/USD | 7,497.65 | 7,507.38 | 7,456.06 | 7,489.98 | 5,164,401.15 | 690.21 |
1,528,117,200 | 2018-06-04 13:00:00 | BTC/USD | 7,526.3 | 7,539.2 | 7,493.32 | 7,497.65 | 2,007,433.57 | 267.25 |
1,528,113,600 | 2018-06-04 12:00:00 | BTC/USD | 7,509.03 | 7,537.69 | 7,506.71 | 7,526.3 | 1,865,567.26 | 247.92 |
1,528,110,000 | 2018-06-04 11:00:00 | BTC/USD | 7,600 | 7,601.64 | 7,486.98 | 7,509.03 | 6,026,565.96 | 800.31 |
1,528,106,400 | 2018-06-04 10:00:00 | BTC/USD | 7,617.31 | 7,624.45 | 7,589.85 | 7,600 | 1,243,894.48 | 163.5 |
1,528,102,800 | 2018-06-04 9:00:00 | BTC/USD | 7,609.86 | 7,620 | 7,576.6 | 7,617.31 | 1,537,596.99 | 202.47 |
1,528,099,200 | 2018-06-04 8:00:00 | BTC/USD | 7,617.04 | 7,617.34 | 7,570.39 | 7,609.86 | 2,749,139.85 | 361.94 |
1,528,095,600 | 2018-06-04 7:00:00 | BTC/USD | 7,577.5 | 7,624.8 | 7,571.77 | 7,617.04 | 3,270,264.39 | 429.82 |
1,528,092,000 | 2018-06-04 6:00:00 | BTC/USD | 7,661.95 | 7,664.9 | 7,551 | 7,577.5 | 3,772,389.41 | 495.49 |
1,528,088,400 | 2018-06-04 5:00:00 | BTC/USD | 7,699.45 | 7,699.99 | 7,594.75 | 7,661.95 | 2,553,731.04 | 334.12 |
1,528,084,800 | 2018-06-04 4:00:00 | BTC/USD | 7,691.38 | 7,703.71 | 7,683.79 | 7,699.45 | 1,190,418.94 | 154.68 |
1,528,081,200 | 2018-06-04 3:00:00 | BTC/USD | 7,682.99 | 7,705 | 7,676.81 | 7,691.38 | 620,708.69 | 80.7 |
1,528,077,600 | 2018-06-04 2:00:00 | BTC/USD | 7,702.11 | 7,706.41 | 7,666.22 | 7,682.99 | 1,912,367.3 | 248.76 |
1,528,074,000 | 2018-06-04 1:00:00 | BTC/USD | 7,707 | 7,715 | 7,650 | 7,702.11 | 2,226,159.58 | 289.35 |
1,528,070,400 | 2018-06-04 0:00:00 | BTC/USD | 7,703.67 | 7,764.44 | 7,703.67 | 7,707 | 2,014,673.58 | 260.56 |
1,528,066,800 | 2018-06-03 23:00:00 | BTC/USD | 7,705.58 | 7,712.86 | 7,685.3 | 7,703.67 | 683,178.53 | 88.69 |
1,528,063,200 | 2018-06-03 22:00:00 | BTC/USD | 7,689.27 | 7,709.9 | 7,681.6 | 7,705.58 | 1,605,707.65 | 208.52 |
1,528,059,600 | 2018-06-03 21:00:00 | BTC/USD | 7,723.99 | 7,725.95 | 7,667.5 | 7,689.27 | 1,378,831.43 | 179.18 |
1,528,056,000 | 2018-06-03 20:00:00 | BTC/USD | 7,709.25 | 7,731.45 | 7,688.38 | 7,723.99 | 1,661,440.44 | 215.42 |
1,528,052,400 | 2018-06-03 19:00:00 | BTC/USD | 7,675.99 | 7,724.3 | 7,643.06 | 7,709.25 | 3,058,810.04 | 398.02 |
1,528,048,800 | 2018-06-03 18:00:00 | BTC/USD | 7,694.11 | 7,703.15 | 7,667.02 | 7,675.99 | 927,669.2 | 120.76 |
1,528,045,200 | 2018-06-03 17:00:00 | BTC/USD | 7,708.58 | 7,708.65 | 7,676.27 | 7,694.11 | 950,764.59 | 123.67 |
1,528,041,600 | 2018-06-03 16:00:00 | BTC/USD | 7,716.82 | 7,730.99 | 7,700.7 | 7,708.58 | 736,823.97 | 95.52 |
1,528,038,000 | 2018-06-03 15:00:00 | BTC/USD | 7,716.53 | 7,728.13 | 7,701.6 | 7,716.82 | 1,110,483.07 | 143.96 |
1,528,034,400 | 2018-06-03 14:00:00 | BTC/USD | 7,724.06 | 7,726.8 | 7,689.76 | 7,716.53 | 1,080,311.41 | 140.15 |
1,528,030,800 | 2018-06-03 13:00:00 | BTC/USD | 7,717.4 | 7,747.6 | 7,710.21 | 7,724.06 | 2,492,209.23 | 322.39 |
1,528,027,200 | 2018-06-03 12:00:00 | BTC/USD | 7,706.61 | 7,722.3 | 7,685.22 | 7,717.4 | 953,087.24 | 123.71 |
1,528,023,600 | 2018-06-03 11:00:00 | BTC/USD | 7,690.03 | 7,727.03 | 7,690.03 | 7,706.61 | 548,890.21 | 71.18 |
1,528,020,000 | 2018-06-03 10:00:00 | BTC/USD | 7,741.99 | 7,746 | 7,687.21 | 7,690.03 | 1,898,021.59 | 245.74 |
1,528,016,400 | 2018-06-03 9:00:00 | BTC/USD | 7,738.98 | 7,749.92 | 7,722.01 | 7,741.99 | 665,650.37 | 86.05 |
1,528,012,800 | 2018-06-03 8:00:00 | BTC/USD | 7,707.05 | 7,763.62 | 7,702.73 | 7,738.98 | 1,394,362.24 | 180.31 |
1,528,009,200 | 2018-06-03 7:00:00 | BTC/USD | 7,723.65 | 7,734.31 | 7,704.48 | 7,707.05 | 1,015,332.34 | 131.56 |
1,528,005,600 | 2018-06-03 6:00:00 | BTC/USD | 7,647.72 | 7,790.69 | 7,628.03 | 7,723.65 | 5,203,761.99 | 673.56 |
1,528,002,000 | 2018-06-03 5:00:00 | BTC/USD | 7,634.07 | 7,661.66 | 7,630.29 | 7,647.72 | 1,158,386.75 | 151.49 |
1,527,998,400 | 2018-06-03 4:00:00 | BTC/USD | 7,643.98 | 7,646.91 | 7,617.42 | 7,634.07 | 1,003,808.28 | 131.55 |
1,527,994,800 | 2018-06-03 3:00:00 | BTC/USD | 7,638.72 | 7,654.36 | 7,612.22 | 7,643.98 | 4,095,689.67 | 536.66 |
1,527,991,200 | 2018-06-03 2:00:00 | BTC/USD | 7,636.83 | 7,647.24 | 7,581.03 | 7,638.72 | 1,778,157.61 | 233.63 |
1,527,987,600 | 2018-06-03 1:00:00 | BTC/USD | 7,646.38 | 7,664.63 | 7,620.1 | 7,636.83 | 475,490.09 | 62.2 |
1,527,984,000 | 2018-06-03 0:00:00 | BTC/USD | 7,642 | 7,660.52 | 7,629.77 | 7,646.38 | 499,328.83 | 65.29 |
1,527,980,400 | 2018-06-02 23:00:00 | BTC/USD | 7,623 | 7,648.62 | 7,623 | 7,642 | 193,680.19 | 25.37 |
1,527,976,800 | 2018-06-02 22:00:00 | BTC/USD | 7,621 | 7,632.43 | 7,611.61 | 7,623 | 205,959.17 | 27.03 |
1,527,973,200 | 2018-06-02 21:00:00 | BTC/USD | 7,611.61 | 7,649.9 | 7,611.61 | 7,621 | 377,064.51 | 49.41 |
1,527,969,600 | 2018-06-02 20:00:00 | BTC/USD | 7,659.65 | 7,659.99 | 7,611.61 | 7,611.61 | 626,410.23 | 82.03 |
1,527,966,000 | 2018-06-02 19:00:00 | BTC/USD | 7,645.58 | 7,673.8 | 7,644.36 | 7,659.65 | 823,554.36 | 107.52 |
1,527,962,400 | 2018-06-02 18:00:00 | BTC/USD | 7,623.49 | 7,657.94 | 7,623 | 7,645.58 | 1,154,154.53 | 151 |
1,527,958,800 | 2018-06-02 17:00:00 | BTC/USD | 7,627.48 | 7,648.2 | 7,616.66 | 7,623.49 | 847,550.1 | 111.05 |
1,527,955,200 | 2018-06-02 16:00:00 | BTC/USD | 7,620.52 | 7,641.4 | 7,594.82 | 7,627.48 | 908,661.83 | 119.26 |
1,527,951,600 | 2018-06-02 15:00:00 | BTC/USD | 7,642.6 | 7,676.29 | 7,581.03 | 7,620.52 | 2,750,616.44 | 360.79 |
1,527,948,000 | 2018-06-02 14:00:00 | BTC/USD | 7,631.98 | 7,643.68 | 7,620 | 7,642.6 | 951,494.27 | 124.75 |
1,527,944,400 | 2018-06-02 13:00:00 | BTC/USD | 7,630.63 | 7,653.37 | 7,620.9 | 7,631.98 | 1,027,235.02 | 134.49 |
1,527,940,800 | 2018-06-02 12:00:00 | BTC/USD | 7,639.97 | 7,646.63 | 7,620 | 7,630.63 | 1,363,338.03 | 178.64 |
1,527,937,200 | 2018-06-02 11:00:00 | BTC/USD | 7,652.98 | 7,663.59 | 7,601 | 7,639.97 | 1,185,936.6 | 155.47 |
1,527,933,600 | 2018-06-02 10:00:00 | BTC/USD | 7,656.27 | 7,671.11 | 7,641.34 | 7,652.98 | 757,413.17 | 98.94 |
1,527,930,000 | 2018-06-02 9:00:00 | BTC/USD | 7,649.29 | 7,664.9 | 7,620.02 | 7,656.27 | 1,015,939.64 | 132.99 |
1,527,926,400 | 2018-06-02 8:00:00 | BTC/USD | 7,649.19 | 7,696.98 | 7,642 | 7,649.29 | 1,507,680.17 | 196.64 |
1,527,922,800 | 2018-06-02 7:00:00 | BTC/USD | 7,660 | 7,700 | 7,636.75 | 7,649.19 | 2,213,762.71 | 288.89 |
1,527,919,200 | 2018-06-02 6:00:00 | BTC/USD | 7,522.32 | 7,676.27 | 7,462.18 | 7,660 | 6,038,184.05 | 797.41 |
1,527,915,600 | 2018-06-02 5:00:00 | BTC/USD | 7,479.39 | 7,539 | 7,479.39 | 7,522.32 | 1,829,083.19 | 243.48 |
1,527,912,000 | 2018-06-02 4:00:00 | BTC/USD | 7,491.21 | 7,500.99 | 7,478.39 | 7,479.39 | 1,018,043.02 | 135.93 |
1,527,908,400 | 2018-06-02 3:00:00 | BTC/USD | 7,488.79 | 7,511.61 | 7,481.12 | 7,491.21 | 681,931.52 | 91.01 |
1,527,904,800 | 2018-06-02 2:00:00 | BTC/USD | 7,482.3 | 7,508.67 | 7,475.12 | 7,488.79 | 793,561.13 | 105.93 |
1,527,901,200 | 2018-06-02 1:00:00 | BTC/USD | 7,468.3 | 7,497.01 | 7,457.39 | 7,482.3 | 410,162.41 | 54.79 |
1,527,897,600 | 2018-06-02 0:00:00 | BTC/USD | 7,511.6 | 7,531.83 | 7,438.92 | 7,468.3 | 1,793,988.98 | 239.36 |
1,527,894,000 | 2018-06-01 23:00:00 | BTC/USD | 7,517.29 | 7,542.85 | 7,502.09 | 7,511.6 | 753,390.89 | 100.14 |
1,527,890,400 | 2018-06-01 22:00:00 | BTC/USD | 7,435.08 | 7,521.99 | 7,428.28 | 7,517.29 | 1,591,179.94 | 212.42 |
1,527,886,800 | 2018-06-01 21:00:00 | BTC/USD | 7,434.11 | 7,450 | 7,426.58 | 7,435.08 | 390,677.19 | 52.52 |
1,527,883,200 | 2018-06-01 20:00:00 | BTC/USD | 7,436.58 | 7,449.93 | 7,394.4 | 7,434.11 | 1,610,705.81 | 216.96 |
1,527,879,600 | 2018-06-01 19:00:00 | BTC/USD | 7,398.99 | 7,450 | 7,397.07 | 7,436.58 | 990,532.18 | 133.29 |
1,527,876,000 | 2018-06-01 18:00:00 | BTC/USD | 7,427.95 | 7,431.98 | 7,388.32 | 7,398.99 | 1,490,073.64 | 200.99 |
1,527,872,400 | 2018-06-01 17:00:00 | BTC/USD | 7,438.99 | 7,452.28 | 7,398.36 | 7,427.95 | 1,564,192.94 | 210.74 |
1,527,868,800 | 2018-06-01 16:00:00 | BTC/USD | 7,436.55 | 7,454.05 | 7,424.57 | 7,438.99 | 1,321,438.69 | 177.64 |
1,527,865,200 | 2018-06-01 15:00:00 | BTC/USD | 7,422.05 | 7,450 | 7,383.45 | 7,436.55 | 2,520,356.59 | 339.48 |
1,527,861,600 | 2018-06-01 14:00:00 | BTC/USD | 7,427.52 | 7,443.92 | 7,409 | 7,422.05 | 1,666,672.3 | 224.45 |
1,527,858,000 | 2018-06-01 13:00:00 | BTC/USD | 7,412.18 | 7,430 | 7,388.23 | 7,427.52 | 1,361,674.89 | 183.75 |
Subsets and Splits