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
|
|---|---|---|---|---|---|---|---|---|
1,527,854,400 | 2018-06-01 12:00:00 | BTC/USD | 7,359.99 | 7,418.99 | 7,350.28 | 7,412.18 | 5,151,775.32 | 697.07 |
1,527,850,800 | 2018-06-01 11:00:00 | BTC/USD | 7,545.99 | 7,567.56 | 7,348.45 | 7,359.99 | 6,307,483.62 | 848.33 |
1,527,847,200 | 2018-06-01 10:00:00 | BTC/USD | 7,536.77 | 7,559.58 | 7,521.67 | 7,545.99 | 1,097,612.49 | 145.6 |
1,527,843,600 | 2018-06-01 9:00:00 | BTC/USD | 7,593.99 | 7,605.32 | 7,516.47 | 7,536.77 | 3,183,182.39 | 421.28 |
1,527,840,000 | 2018-06-01 8:00:00 | BTC/USD | 7,575.94 | 7,595 | 7,552.7 | 7,593.99 | 1,642,801.7 | 216.93 |
1,527,836,400 | 2018-06-01 7:00:00 | BTC/USD | 7,547.99 | 7,620.01 | 7,540.71 | 7,575.94 | 5,177,271.53 | 682.03 |
1,527,832,800 | 2018-06-01 6:00:00 | BTC/USD | 7,491.64 | 7,581.03 | 7,485.28 | 7,547.99 | 4,649,058.42 | 616.14 |
1,527,829,200 | 2018-06-01 5:00:00 | BTC/USD | 7,489.3 | 7,501.37 | 7,482.57 | 7,491.64 | 1,274,345.71 | 170.05 |
1,527,825,600 | 2018-06-01 4:00:00 | BTC/USD | 7,493.29 | 7,496.59 | 7,469.47 | 7,489.3 | 972,777.27 | 129.95 |
1,527,822,000 | 2018-06-01 3:00:00 | BTC/USD | 7,492.96 | 7,506.36 | 7,452.35 | 7,493.29 | 1,392,337.88 | 186.06 |
1,527,818,400 | 2018-06-01 2:00:00 | BTC/USD | 7,492.24 | 7,522.7 | 7,479.63 | 7,492.96 | 1,383,157.8 | 184.35 |
1,527,814,800 | 2018-06-01 1:00:00 | BTC/USD | 7,506.67 | 7,507.6 | 7,474.7 | 7,492.24 | 840,220.68 | 112.12 |
1,527,811,200 | 2018-06-01 0:00:00 | BTC/USD | 7,492.28 | 7,538.23 | 7,484.46 | 7,506.67 | 2,255,034.8 | 300.32 |
1,527,807,600 | 2018-05-31 23:00:00 | BTC/USD | 7,450.91 | 7,498.76 | 7,435.14 | 7,492.28 | 1,615,986.42 | 216.16 |
1,527,804,000 | 2018-05-31 22:00:00 | BTC/USD | 7,545.69 | 7,546.42 | 7,412.57 | 7,450.91 | 5,262,999.45 | 705.6 |
1,527,800,400 | 2018-05-31 21:00:00 | BTC/USD | 7,543.71 | 7,565.99 | 7,530.45 | 7,545.69 | 1,663,112 | 220.44 |
1,527,796,800 | 2018-05-31 20:00:00 | BTC/USD | 7,539.49 | 7,564.49 | 7,520.7 | 7,543.71 | 1,559,830.58 | 206.83 |
1,527,793,200 | 2018-05-31 19:00:00 | BTC/USD | 7,546.5 | 7,565.43 | 7,525.01 | 7,539.49 | 1,537,698.44 | 203.76 |
1,527,789,600 | 2018-05-31 18:00:00 | BTC/USD | 7,573.31 | 7,601.23 | 7,546.5 | 7,546.5 | 2,096,286.82 | 276.8 |
1,527,786,000 | 2018-05-31 17:00:00 | BTC/USD | 7,544.85 | 7,599.99 | 7,538.83 | 7,573.31 | 2,769,253.37 | 365.79 |
1,527,782,400 | 2018-05-31 16:00:00 | BTC/USD | 7,553.33 | 7,561.93 | 7,521.8 | 7,544.85 | 3,158,730.12 | 419.13 |
1,527,778,800 | 2018-05-31 15:00:00 | BTC/USD | 7,554.24 | 7,592.92 | 7,535.66 | 7,553.33 | 2,406,947.67 | 318.26 |
1,527,775,200 | 2018-05-31 14:00:00 | BTC/USD | 7,538.76 | 7,559.74 | 7,525 | 7,554.24 | 3,665,901.62 | 486 |
1,527,771,600 | 2018-05-31 13:00:00 | BTC/USD | 7,539.74 | 7,548.47 | 7,500 | 7,538.76 | 2,843,133.19 | 377.6 |
1,527,768,000 | 2018-05-31 12:00:00 | BTC/USD | 7,536.63 | 7,569 | 7,529.99 | 7,539.74 | 1,569,622.36 | 207.87 |
1,527,764,400 | 2018-05-31 11:00:00 | BTC/USD | 7,535.9 | 7,558.19 | 7,526.82 | 7,536.63 | 1,351,807.1 | 179.12 |
1,527,760,800 | 2018-05-31 10:00:00 | BTC/USD | 7,532.51 | 7,546.95 | 7,509.97 | 7,535.9 | 1,241,987.94 | 164.92 |
1,527,757,200 | 2018-05-31 9:00:00 | BTC/USD | 7,543.83 | 7,576 | 7,521.06 | 7,532.51 | 2,006,770.36 | 265.87 |
1,527,753,600 | 2018-05-31 8:00:00 | BTC/USD | 7,557.01 | 7,572.03 | 7,499.7 | 7,543.83 | 3,425,760.32 | 454.66 |
1,527,750,000 | 2018-05-31 7:00:00 | BTC/USD | 7,568.01 | 7,583.18 | 7,550 | 7,557.01 | 2,053,712.27 | 271.47 |
1,527,746,400 | 2018-05-31 6:00:00 | BTC/USD | 7,494.97 | 7,599.99 | 7,488.08 | 7,568.01 | 4,651,239.81 | 614.64 |
1,527,742,800 | 2018-05-31 5:00:00 | BTC/USD | 7,488.7 | 7,520 | 7,467.93 | 7,494.97 | 2,322,833.4 | 310.07 |
1,527,739,200 | 2018-05-31 4:00:00 | BTC/USD | 7,366.46 | 7,498.84 | 7,358 | 7,488.7 | 4,144,884.74 | 558.03 |
1,527,735,600 | 2018-05-31 3:00:00 | BTC/USD | 7,341.92 | 7,374.52 | 7,340.61 | 7,366.46 | 925,455 | 125.65 |
1,527,732,000 | 2018-05-31 2:00:00 | BTC/USD | 7,346.95 | 7,359.5 | 7,335.2 | 7,341.92 | 594,024 | 80.86 |
1,527,728,400 | 2018-05-31 1:00:00 | BTC/USD | 7,365.9 | 7,365.9 | 7,330.22 | 7,346.95 | 1,157,246.52 | 157.44 |
1,527,724,800 | 2018-05-31 0:00:00 | BTC/USD | 7,375.73 | 7,375.73 | 7,344.34 | 7,365.9 | 1,119,037.06 | 152.02 |
1,527,721,200 | 2018-05-30 23:00:00 | BTC/USD | 7,346.67 | 7,394.28 | 7,346.08 | 7,375.73 | 3,160,144.98 | 428.78 |
1,527,717,600 | 2018-05-30 22:00:00 | BTC/USD | 7,345.95 | 7,368.77 | 7,330.36 | 7,346.67 | 1,561,430.28 | 212.36 |
1,527,714,000 | 2018-05-30 21:00:00 | BTC/USD | 7,340.99 | 7,345.95 | 7,312.4 | 7,345.95 | 1,996,971.04 | 272.32 |
1,527,710,400 | 2018-05-30 20:00:00 | BTC/USD | 7,314.06 | 7,350 | 7,307.84 | 7,340.99 | 1,769,797.47 | 241.28 |
1,527,706,800 | 2018-05-30 19:00:00 | BTC/USD | 7,299 | 7,320 | 7,290.1 | 7,314.06 | 2,133,866.8 | 292.14 |
1,527,703,200 | 2018-05-30 18:00:00 | BTC/USD | 7,318.97 | 7,330.2 | 7,292.23 | 7,299 | 1,664,310.04 | 227.71 |
1,527,699,600 | 2018-05-30 17:00:00 | BTC/USD | 7,302.62 | 7,330.5 | 7,284.91 | 7,318.97 | 1,024,934.14 | 140.25 |
1,527,696,000 | 2018-05-30 16:00:00 | BTC/USD | 7,336.6 | 7,355.68 | 7,273.89 | 7,302.62 | 3,776,681.14 | 516.66 |
1,527,692,400 | 2018-05-30 15:00:00 | BTC/USD | 7,379.6 | 7,381.05 | 7,305 | 7,336.6 | 5,892,053.97 | 802.59 |
1,527,688,800 | 2018-05-30 14:00:00 | BTC/USD | 7,512.79 | 7,513.45 | 7,356 | 7,379.6 | 7,735,963.65 | 1,039.94 |
1,527,685,200 | 2018-05-30 13:00:00 | BTC/USD | 7,521.67 | 7,527.99 | 7,484.53 | 7,512.79 | 2,984,880.33 | 397.74 |
1,527,681,600 | 2018-05-30 12:00:00 | BTC/USD | 7,501.71 | 7,543.27 | 7,487.66 | 7,521.67 | 4,705,314.57 | 625.6 |
1,527,678,000 | 2018-05-30 11:00:00 | BTC/USD | 7,508.77 | 7,543.27 | 7,485.25 | 7,501.71 | 2,744,651.66 | 365.32 |
1,527,674,400 | 2018-05-30 10:00:00 | BTC/USD | 7,486.96 | 7,513.02 | 7,475.32 | 7,508.77 | 2,863,788.65 | 382.02 |
1,527,670,800 | 2018-05-30 9:00:00 | BTC/USD | 7,473.41 | 7,515.1 | 7,451.16 | 7,486.96 | 2,692,909.28 | 359.69 |
1,527,667,200 | 2018-05-30 8:00:00 | BTC/USD | 7,489.17 | 7,495.37 | 7,443.76 | 7,473.41 | 1,950,263.56 | 261 |
1,527,663,600 | 2018-05-30 7:00:00 | BTC/USD | 7,460.63 | 7,502.8 | 7,440 | 7,489.17 | 2,147,448.5 | 287.53 |
1,527,660,000 | 2018-05-30 6:00:00 | BTC/USD | 7,501.81 | 7,530 | 7,417.55 | 7,460.63 | 3,200,378.27 | 427.22 |
1,527,656,400 | 2018-05-30 5:00:00 | BTC/USD | 7,486.2 | 7,508.65 | 7,482.07 | 7,501.81 | 1,244,462.14 | 165.94 |
1,527,652,800 | 2018-05-30 4:00:00 | BTC/USD | 7,485.24 | 7,507.58 | 7,466 | 7,486.2 | 1,314,503.43 | 175.73 |
1,527,649,200 | 2018-05-30 3:00:00 | BTC/USD | 7,520.94 | 7,520.94 | 7,468.54 | 7,485.24 | 1,571,767.09 | 209.83 |
1,527,645,600 | 2018-05-30 2:00:00 | BTC/USD | 7,508.92 | 7,545.45 | 7,493.99 | 7,520.94 | 1,356,107.84 | 180.34 |
1,527,642,000 | 2018-05-30 1:00:00 | BTC/USD | 7,484.15 | 7,559 | 7,479.68 | 7,508.92 | 4,080,521.03 | 542.31 |
1,527,638,400 | 2018-05-30 0:00:00 | BTC/USD | 7,469.45 | 7,514.5 | 7,436.19 | 7,484.15 | 2,887,314.28 | 386.14 |
1,527,634,800 | 2018-05-29 23:00:00 | BTC/USD | 7,428.38 | 7,480.18 | 7,409.67 | 7,469.45 | 1,606,084.58 | 215.84 |
1,527,631,200 | 2018-05-29 22:00:00 | BTC/USD | 7,494.78 | 7,504.5 | 7,394.9 | 7,428.38 | 2,780,420.23 | 373.01 |
1,527,627,600 | 2018-05-29 21:00:00 | BTC/USD | 7,496.72 | 7,517.71 | 7,469.09 | 7,494.78 | 1,518,550.2 | 202.78 |
1,527,624,000 | 2018-05-29 20:00:00 | BTC/USD | 7,470 | 7,524.46 | 7,458.36 | 7,496.72 | 3,592,574.15 | 479.06 |
1,527,620,400 | 2018-05-29 19:00:00 | BTC/USD | 7,457.51 | 7,476.92 | 7,442.2 | 7,470 | 941,258.43 | 126.14 |
1,527,616,800 | 2018-05-29 18:00:00 | BTC/USD | 7,502.89 | 7,536.71 | 7,431.1 | 7,457.51 | 2,149,353.57 | 287.25 |
1,527,613,200 | 2018-05-29 17:00:00 | BTC/USD | 7,428.5 | 7,537 | 7,408.6 | 7,502.89 | 3,457,394.89 | 463.33 |
1,527,609,600 | 2018-05-29 16:00:00 | BTC/USD | 7,425 | 7,445.63 | 7,407.06 | 7,428.5 | 3,031,364.54 | 408.12 |
1,527,606,000 | 2018-05-29 15:00:00 | BTC/USD | 7,414.12 | 7,430 | 7,386.11 | 7,425 | 3,145,300.64 | 424.55 |
1,527,602,400 | 2018-05-29 14:00:00 | BTC/USD | 7,453.01 | 7,471.52 | 7,394.74 | 7,414.12 | 3,757,360 | 506.27 |
1,527,598,800 | 2018-05-29 13:00:00 | BTC/USD | 7,408.25 | 7,474.79 | 7,401.02 | 7,453.01 | 6,402,642.37 | 860.94 |
1,527,595,200 | 2018-05-29 12:00:00 | BTC/USD | 7,406.4 | 7,453.38 | 7,380.1 | 7,408.25 | 4,796,851.59 | 647.7 |
1,527,591,600 | 2018-05-29 11:00:00 | BTC/USD | 7,178.37 | 7,484.39 | 7,178.37 | 7,406.4 | 16,963,757.09 | 2,308.88 |
1,527,588,000 | 2018-05-29 10:00:00 | BTC/USD | 7,120.19 | 7,200 | 7,117.7 | 7,178.37 | 7,752,376.45 | 1,083.14 |
1,527,584,400 | 2018-05-29 9:00:00 | BTC/USD | 7,124.65 | 7,134.18 | 7,097.26 | 7,120.19 | 4,198,357.67 | 589.92 |
1,527,580,800 | 2018-05-29 8:00:00 | BTC/USD | 7,153.55 | 7,153.55 | 7,105.85 | 7,124.65 | 1,587,451.64 | 222.78 |
1,527,577,200 | 2018-05-29 7:00:00 | BTC/USD | 7,108.89 | 7,162.71 | 7,097.4 | 7,153.55 | 2,194,110.83 | 307.38 |
1,527,573,600 | 2018-05-29 6:00:00 | BTC/USD | 7,101.58 | 7,124.12 | 7,090.32 | 7,108.89 | 1,310,742.52 | 184.42 |
1,527,570,000 | 2018-05-29 5:00:00 | BTC/USD | 7,134.39 | 7,139.24 | 7,067.39 | 7,101.58 | 1,728,939.05 | 243.58 |
1,527,566,400 | 2018-05-29 4:00:00 | BTC/USD | 7,125.46 | 7,140 | 7,105.02 | 7,134.39 | 933,722.88 | 131.11 |
1,527,562,800 | 2018-05-29 3:00:00 | BTC/USD | 7,105.18 | 7,139.8 | 7,097.53 | 7,125.46 | 1,051,442.28 | 147.72 |
1,527,559,200 | 2018-05-29 2:00:00 | BTC/USD | 7,113.07 | 7,122.26 | 7,073.49 | 7,105.18 | 661,067.36 | 93.2 |
1,527,555,600 | 2018-05-29 1:00:00 | BTC/USD | 7,119.93 | 7,140 | 7,026.9 | 7,113.07 | 4,410,186.63 | 624.45 |
1,527,552,000 | 2018-05-29 0:00:00 | BTC/USD | 7,112.5 | 7,143.52 | 7,104.76 | 7,119.93 | 842,970.86 | 118.34 |
1,527,548,400 | 2018-05-28 23:00:00 | BTC/USD | 7,144.36 | 7,148.98 | 7,094.01 | 7,112.5 | 1,322,652.27 | 186 |
1,527,544,800 | 2018-05-28 22:00:00 | BTC/USD | 7,166 | 7,180.5 | 7,084.99 | 7,144.36 | 4,101,116.84 | 576.04 |
1,527,541,200 | 2018-05-28 21:00:00 | BTC/USD | 7,224 | 7,230 | 7,140.78 | 7,166 | 3,301,333 | 460.79 |
1,527,537,600 | 2018-05-28 20:00:00 | BTC/USD | 7,239.22 | 7,258.92 | 7,200 | 7,224 | 1,311,821.04 | 181.39 |
1,527,534,000 | 2018-05-28 19:00:00 | BTC/USD | 7,210.55 | 7,272.83 | 7,210.55 | 7,239.22 | 1,458,323.8 | 201.24 |
1,527,530,400 | 2018-05-28 18:00:00 | BTC/USD | 7,238.51 | 7,261.33 | 7,210.55 | 7,210.55 | 717,209.08 | 99.15 |
1,527,526,800 | 2018-05-28 17:00:00 | BTC/USD | 7,219.02 | 7,243.88 | 7,203 | 7,238.51 | 1,352,577.93 | 187.23 |
1,527,523,200 | 2018-05-28 16:00:00 | BTC/USD | 7,244.95 | 7,254.34 | 7,214.83 | 7,219.02 | 871,767.12 | 120.49 |
1,527,519,600 | 2018-05-28 15:00:00 | BTC/USD | 7,263.99 | 7,282.52 | 7,220.25 | 7,244.95 | 1,175,393.85 | 161.99 |
1,527,516,000 | 2018-05-28 14:00:00 | BTC/USD | 7,269.92 | 7,290.4 | 7,242.02 | 7,263.99 | 702,976.09 | 96.61 |
1,527,512,400 | 2018-05-28 13:00:00 | BTC/USD | 7,297.03 | 7,299.78 | 7,260.42 | 7,269.92 | 1,458,642.19 | 200.45 |
1,527,508,800 | 2018-05-28 12:00:00 | BTC/USD | 7,227.81 | 7,320.61 | 7,185 | 7,297.03 | 3,986,102.09 | 548.9 |
1,527,505,200 | 2018-05-28 11:00:00 | BTC/USD | 7,241 | 7,244.13 | 7,210 | 7,227.81 | 1,076,524.32 | 148.94 |
1,527,501,600 | 2018-05-28 10:00:00 | BTC/USD | 7,222.55 | 7,248.65 | 7,212 | 7,241 | 618,748.48 | 85.57 |
1,527,498,000 | 2018-05-28 9:00:00 | BTC/USD | 7,235 | 7,250 | 7,212.04 | 7,222.55 | 1,245,593.41 | 172.15 |
Subsets and Splits