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
|
|---|---|---|---|---|---|---|---|---|
1,527,494,400 | 2018-05-28 8:00:00 | BTC/USD | 7,232.84 | 7,247.74 | 7,215.42 | 7,235 | 1,808,371.24 | 250.19 |
1,527,490,800 | 2018-05-28 7:00:00 | BTC/USD | 7,209.34 | 7,247.86 | 7,209.34 | 7,232.84 | 2,583,410.88 | 357.34 |
1,527,487,200 | 2018-05-28 6:00:00 | BTC/USD | 7,197 | 7,232.31 | 7,177 | 7,209.34 | 4,227,521.37 | 586.61 |
1,527,483,600 | 2018-05-28 5:00:00 | BTC/USD | 7,332.11 | 7,357.9 | 7,170 | 7,197 | 7,510,090.55 | 1,037.21 |
1,527,480,000 | 2018-05-28 4:00:00 | BTC/USD | 7,382.06 | 7,396.94 | 7,307 | 7,332.11 | 2,130,815.34 | 289.76 |
1,527,476,400 | 2018-05-28 3:00:00 | BTC/USD | 7,372.43 | 7,445 | 7,357.97 | 7,382.06 | 2,228,867 | 300.73 |
1,527,472,800 | 2018-05-28 2:00:00 | BTC/USD | 7,372.21 | 7,374.63 | 7,349.47 | 7,372.43 | 410,605.74 | 55.75 |
1,527,469,200 | 2018-05-28 1:00:00 | BTC/USD | 7,356.07 | 7,392.33 | 7,316.19 | 7,372.21 | 1,150,763.75 | 156.54 |
1,527,465,600 | 2018-05-28 0:00:00 | BTC/USD | 7,347.39 | 7,384.69 | 7,330 | 7,356.07 | 900,915.27 | 122.59 |
1,527,462,000 | 2018-05-27 23:00:00 | BTC/USD | 7,357 | 7,388.98 | 7,325.04 | 7,347.39 | 955,732.55 | 129.83 |
1,527,458,400 | 2018-05-27 22:00:00 | BTC/USD | 7,340.63 | 7,357 | 7,319.11 | 7,357 | 342,073.93 | 46.61 |
1,527,454,800 | 2018-05-27 21:00:00 | BTC/USD | 7,328.7 | 7,343.33 | 7,303.02 | 7,340.63 | 247,815.81 | 33.82 |
1,527,451,200 | 2018-05-27 20:00:00 | BTC/USD | 7,302.99 | 7,340.33 | 7,296.61 | 7,328.7 | 653,440.72 | 89.24 |
1,527,447,600 | 2018-05-27 19:00:00 | BTC/USD | 7,292.33 | 7,313.41 | 7,283.26 | 7,302.99 | 613,209.1 | 84.07 |
1,527,444,000 | 2018-05-27 18:00:00 | BTC/USD | 7,362.11 | 7,412.57 | 7,280.01 | 7,292.33 | 1,938,983.11 | 264.28 |
1,527,440,400 | 2018-05-27 17:00:00 | BTC/USD | 7,348.07 | 7,362.11 | 7,327.3 | 7,362.11 | 621,113.54 | 84.67 |
1,527,436,800 | 2018-05-27 16:00:00 | BTC/USD | 7,337.99 | 7,366.79 | 7,328.95 | 7,348.07 | 409,467.2 | 55.73 |
1,527,433,200 | 2018-05-27 15:00:00 | BTC/USD | 7,355 | 7,365.96 | 7,323.35 | 7,337.99 | 282,408.04 | 38.44 |
1,527,429,600 | 2018-05-27 14:00:00 | BTC/USD | 7,308.8 | 7,369.57 | 7,290.3 | 7,355 | 470,944.59 | 64.26 |
1,527,426,000 | 2018-05-27 13:00:00 | BTC/USD | 7,317.57 | 7,319.65 | 7,284.19 | 7,308.8 | 256,347.91 | 35.1 |
1,527,422,400 | 2018-05-27 12:00:00 | BTC/USD | 7,341.14 | 7,351.94 | 7,298.01 | 7,317.57 | 438,135.55 | 59.86 |
1,527,418,800 | 2018-05-27 11:00:00 | BTC/USD | 7,340.82 | 7,362.77 | 7,301.8 | 7,341.14 | 689,363.62 | 94.11 |
1,527,415,200 | 2018-05-27 10:00:00 | BTC/USD | 7,327.21 | 7,395.83 | 7,320.63 | 7,340.82 | 2,692,996.97 | 366.03 |
1,527,411,600 | 2018-05-27 9:00:00 | BTC/USD | 7,296.71 | 7,350 | 7,296.18 | 7,327.21 | 1,583,268.55 | 216.24 |
1,527,408,000 | 2018-05-27 8:00:00 | BTC/USD | 7,320.84 | 7,337.39 | 7,239.45 | 7,296.71 | 1,711,309.47 | 234.5 |
1,527,404,400 | 2018-05-27 7:00:00 | BTC/USD | 7,301.39 | 7,350 | 7,272.21 | 7,320.84 | 1,414,884.14 | 193.37 |
1,527,400,800 | 2018-05-27 6:00:00 | BTC/USD | 7,286.78 | 7,313.4 | 7,273.71 | 7,301.39 | 668,913.78 | 91.74 |
1,527,397,200 | 2018-05-27 5:00:00 | BTC/USD | 7,306.6 | 7,318.36 | 7,251.1 | 7,286.78 | 937,678.01 | 128.66 |
1,527,393,600 | 2018-05-27 4:00:00 | BTC/USD | 7,295.99 | 7,321.66 | 7,279.92 | 7,306.6 | 480,556.63 | 65.81 |
1,527,390,000 | 2018-05-27 3:00:00 | BTC/USD | 7,317.72 | 7,317.72 | 7,272.2 | 7,295.99 | 685,684.35 | 94.02 |
1,527,386,400 | 2018-05-27 2:00:00 | BTC/USD | 7,278 | 7,336 | 7,278 | 7,317.72 | 1,212,451.66 | 165.8 |
1,527,382,800 | 2018-05-27 1:00:00 | BTC/USD | 7,268.39 | 7,318.81 | 7,255.01 | 7,278 | 703,819.12 | 96.45 |
1,527,379,200 | 2018-05-27 0:00:00 | BTC/USD | 7,335.99 | 7,336 | 7,213.09 | 7,268.39 | 2,984,404.39 | 411.79 |
1,527,375,600 | 2018-05-26 23:00:00 | BTC/USD | 7,321.8 | 7,357.26 | 7,292.32 | 7,335.99 | 1,605,659.64 | 219.09 |
1,527,372,000 | 2018-05-26 22:00:00 | BTC/USD | 7,468.99 | 7,475 | 7,276.04 | 7,321.8 | 3,681,235.97 | 499.63 |
1,527,368,400 | 2018-05-26 21:00:00 | BTC/USD | 7,521.71 | 7,614.9 | 7,451 | 7,468.99 | 2,683,634.87 | 355.38 |
1,527,364,800 | 2018-05-26 20:00:00 | BTC/USD | 7,519.28 | 7,547.5 | 7,518.04 | 7,521.71 | 360,494.65 | 47.89 |
1,527,361,200 | 2018-05-26 19:00:00 | BTC/USD | 7,546.99 | 7,556.07 | 7,514.47 | 7,519.28 | 941,028.65 | 124.91 |
1,527,357,600 | 2018-05-26 18:00:00 | BTC/USD | 7,539.18 | 7,561.99 | 7,532.32 | 7,546.99 | 402,639.24 | 53.4 |
1,527,354,000 | 2018-05-26 17:00:00 | BTC/USD | 7,529.94 | 7,560.95 | 7,515.21 | 7,539.18 | 510,872.39 | 67.72 |
1,527,350,400 | 2018-05-26 16:00:00 | BTC/USD | 7,534.58 | 7,550 | 7,519.99 | 7,529.94 | 507,867.51 | 67.43 |
1,527,346,800 | 2018-05-26 15:00:00 | BTC/USD | 7,529.99 | 7,552.05 | 7,519.99 | 7,534.58 | 467,563.55 | 62.06 |
1,527,343,200 | 2018-05-26 14:00:00 | BTC/USD | 7,538.74 | 7,551.64 | 7,514.49 | 7,529.99 | 457,620.22 | 60.77 |
1,527,339,600 | 2018-05-26 13:00:00 | BTC/USD | 7,529.4 | 7,564.46 | 7,501.7 | 7,538.74 | 348,169.9 | 46.27 |
1,527,336,000 | 2018-05-26 12:00:00 | BTC/USD | 7,533.86 | 7,551.2 | 7,486.98 | 7,529.4 | 1,628,986.16 | 216.82 |
1,527,332,400 | 2018-05-26 11:00:00 | BTC/USD | 7,551.19 | 7,569.77 | 7,512.89 | 7,533.86 | 2,110,352.35 | 279.84 |
1,527,328,800 | 2018-05-26 10:00:00 | BTC/USD | 7,545 | 7,551.19 | 7,512.5 | 7,551.19 | 675,163.24 | 89.64 |
1,527,325,200 | 2018-05-26 9:00:00 | BTC/USD | 7,541.17 | 7,570 | 7,532.55 | 7,545 | 569,127.86 | 75.41 |
1,527,321,600 | 2018-05-26 8:00:00 | BTC/USD | 7,550.15 | 7,569.87 | 7,524.46 | 7,541.17 | 1,024,772.17 | 135.74 |
1,527,318,000 | 2018-05-26 7:00:00 | BTC/USD | 7,422.96 | 7,622.87 | 7,410.91 | 7,550.15 | 4,271,356.25 | 567.19 |
1,527,314,400 | 2018-05-26 6:00:00 | BTC/USD | 7,445.7 | 7,447.4 | 7,406.09 | 7,422.96 | 1,611,184.18 | 217 |
1,527,310,800 | 2018-05-26 5:00:00 | BTC/USD | 7,392.19 | 7,447.39 | 7,370.01 | 7,445.7 | 1,260,161.12 | 170.16 |
1,527,307,200 | 2018-05-26 4:00:00 | BTC/USD | 7,447.51 | 7,447.51 | 7,375.65 | 7,392.19 | 1,196,634.18 | 161.64 |
1,527,303,600 | 2018-05-26 3:00:00 | BTC/USD | 7,426.68 | 7,447.51 | 7,417.63 | 7,447.51 | 279,738.81 | 37.64 |
1,527,300,000 | 2018-05-26 2:00:00 | BTC/USD | 7,447.69 | 7,453.1 | 7,413.4 | 7,426.68 | 467,547.29 | 62.91 |
1,527,296,400 | 2018-05-26 1:00:00 | BTC/USD | 7,441.94 | 7,471.96 | 7,422.08 | 7,447.69 | 832,704.14 | 111.87 |
1,527,292,800 | 2018-05-26 0:00:00 | BTC/USD | 7,471.18 | 7,471.18 | 7,420.28 | 7,441.94 | 2,330,645.09 | 313.16 |
1,527,289,200 | 2018-05-25 23:00:00 | BTC/USD | 7,405.44 | 7,505.99 | 7,379.38 | 7,471.18 | 2,361,645.11 | 316.9 |
1,527,285,600 | 2018-05-25 22:00:00 | BTC/USD | 7,441.7 | 7,450 | 7,360.5 | 7,405.44 | 1,099,484.55 | 148.65 |
1,527,282,000 | 2018-05-25 21:00:00 | BTC/USD | 7,455.49 | 7,455.67 | 7,413.03 | 7,441.7 | 1,033,446.85 | 139.06 |
1,527,278,400 | 2018-05-25 20:00:00 | BTC/USD | 7,427.02 | 7,464.52 | 7,401.54 | 7,455.49 | 1,564,688.13 | 210.6 |
1,527,274,800 | 2018-05-25 19:00:00 | BTC/USD | 7,424.27 | 7,445.19 | 7,361.85 | 7,427.02 | 2,580,304.29 | 348.3 |
1,527,271,200 | 2018-05-25 18:00:00 | BTC/USD | 7,426.2 | 7,453.46 | 7,400.01 | 7,424.27 | 2,250,797.58 | 303.4 |
1,527,267,600 | 2018-05-25 17:00:00 | BTC/USD | 7,479.95 | 7,486.43 | 7,408.75 | 7,426.2 | 4,537,413.18 | 609.72 |
1,527,264,000 | 2018-05-25 16:00:00 | BTC/USD | 7,500 | 7,509.7 | 7,452.92 | 7,479.95 | 1,595,938.17 | 213.22 |
1,527,260,400 | 2018-05-25 15:00:00 | BTC/USD | 7,477.73 | 7,522.06 | 7,415.2 | 7,500 | 2,532,181.55 | 338.95 |
1,527,256,800 | 2018-05-25 14:00:00 | BTC/USD | 7,482.99 | 7,518.6 | 7,462.92 | 7,477.73 | 3,009,205.16 | 401.45 |
1,527,253,200 | 2018-05-25 13:00:00 | BTC/USD | 7,509 | 7,510.79 | 7,464.37 | 7,482.99 | 2,593,014.05 | 346.24 |
1,527,249,600 | 2018-05-25 12:00:00 | BTC/USD | 7,456.83 | 7,543.27 | 7,448.32 | 7,509 | 3,304,719.06 | 440.78 |
1,527,246,000 | 2018-05-25 11:00:00 | BTC/USD | 7,362.71 | 7,490 | 7,328.14 | 7,456.83 | 9,019,440.7 | 1,214.39 |
1,527,242,400 | 2018-05-25 10:00:00 | BTC/USD | 7,419.99 | 7,468.31 | 7,328.13 | 7,362.71 | 7,243,762.68 | 977.49 |
1,527,238,800 | 2018-05-25 9:00:00 | BTC/USD | 7,466 | 7,468.3 | 7,395.32 | 7,419.99 | 1,975,514.21 | 265.85 |
1,527,235,200 | 2018-05-25 8:00:00 | BTC/USD | 7,421.99 | 7,468.31 | 7,388 | 7,466 | 4,900,775.69 | 660.15 |
1,527,231,600 | 2018-05-25 7:00:00 | BTC/USD | 7,510.95 | 7,526.16 | 7,380 | 7,421.99 | 7,845,227.06 | 1,056.5 |
1,527,228,000 | 2018-05-25 6:00:00 | BTC/USD | 7,625.99 | 7,657.13 | 7,476.11 | 7,510.95 | 4,824,100.08 | 637.02 |
1,527,224,400 | 2018-05-25 5:00:00 | BTC/USD | 7,588.75 | 7,644.98 | 7,579.4 | 7,625.99 | 1,108,148.73 | 145.64 |
1,527,220,800 | 2018-05-25 4:00:00 | BTC/USD | 7,600.8 | 7,620.31 | 7,562.32 | 7,588.75 | 1,952,884.12 | 257.19 |
1,527,217,200 | 2018-05-25 3:00:00 | BTC/USD | 7,632.98 | 7,639 | 7,572.25 | 7,600.8 | 1,428,546.33 | 188.05 |
1,527,213,600 | 2018-05-25 2:00:00 | BTC/USD | 7,563.99 | 7,661.07 | 7,557.03 | 7,632.98 | 3,562,218.12 | 468.03 |
1,527,210,000 | 2018-05-25 1:00:00 | BTC/USD | 7,560.55 | 7,575.97 | 7,508.74 | 7,563.99 | 1,470,277.73 | 194.76 |
1,527,206,400 | 2018-05-25 0:00:00 | BTC/USD | 7,586.88 | 7,588.56 | 7,524.47 | 7,560.55 | 1,558,385.56 | 206.5 |
1,527,202,800 | 2018-05-24 23:00:00 | BTC/USD | 7,584.99 | 7,624.94 | 7,543.27 | 7,586.88 | 2,268,021.38 | 298.79 |
1,527,199,200 | 2018-05-24 22:00:00 | BTC/USD | 7,538.55 | 7,597 | 7,510.6 | 7,584.99 | 1,605,392.46 | 212.59 |
1,527,195,600 | 2018-05-24 21:00:00 | BTC/USD | 7,550 | 7,567.57 | 7,486.98 | 7,538.55 | 1,809,071.55 | 241.01 |
1,527,192,000 | 2018-05-24 20:00:00 | BTC/USD | 7,585.48 | 7,585.48 | 7,511.27 | 7,550 | 2,421,129.23 | 321.09 |
1,527,188,400 | 2018-05-24 19:00:00 | BTC/USD | 7,586.42 | 7,635 | 7,562.12 | 7,585.48 | 1,747,314.92 | 230.02 |
1,527,184,800 | 2018-05-24 18:00:00 | BTC/USD | 7,524.49 | 7,608.51 | 7,487.34 | 7,586.42 | 3,359,171.25 | 444.61 |
1,527,181,200 | 2018-05-24 17:00:00 | BTC/USD | 7,518.99 | 7,544.47 | 7,450.01 | 7,524.49 | 3,439,356.86 | 458.51 |
1,527,177,600 | 2018-05-24 16:00:00 | BTC/USD | 7,566.92 | 7,567.93 | 7,483.2 | 7,518.99 | 3,469,215 | 461.19 |
1,527,174,000 | 2018-05-24 15:00:00 | BTC/USD | 7,508 | 7,578 | 7,490.16 | 7,566.92 | 4,608,572.38 | 612.14 |
1,527,170,400 | 2018-05-24 14:00:00 | BTC/USD | 7,499.94 | 7,575 | 7,456.5 | 7,508 | 5,600,222.8 | 745.34 |
1,527,166,800 | 2018-05-24 13:00:00 | BTC/USD | 7,508.78 | 7,542.92 | 7,472.81 | 7,499.94 | 3,845,263.3 | 512.07 |
1,527,163,200 | 2018-05-24 12:00:00 | BTC/USD | 7,375.56 | 7,543.27 | 7,284.14 | 7,508.78 | 7,620,250.28 | 1,028.52 |
1,527,159,600 | 2018-05-24 11:00:00 | BTC/USD | 7,354 | 7,410.73 | 7,339.5 | 7,375.56 | 4,072,856.99 | 552.58 |
1,527,156,000 | 2018-05-24 10:00:00 | BTC/USD | 7,373.51 | 7,412.57 | 7,296.98 | 7,354 | 3,765,392.54 | 512.51 |
1,527,152,400 | 2018-05-24 9:00:00 | BTC/USD | 7,411.24 | 7,426 | 7,267.24 | 7,373.51 | 6,226,439.76 | 848.47 |
1,527,148,800 | 2018-05-24 8:00:00 | BTC/USD | 7,567.1 | 7,571.62 | 7,375.65 | 7,411.24 | 7,623,654.89 | 1,023.99 |
1,527,145,200 | 2018-05-24 7:00:00 | BTC/USD | 7,650.22 | 7,680.92 | 7,526.94 | 7,567.1 | 4,492,668.08 | 590.82 |
1,527,141,600 | 2018-05-24 6:00:00 | BTC/USD | 7,691.78 | 7,709.12 | 7,627.52 | 7,650.22 | 2,071,001.55 | 270.15 |
1,527,138,000 | 2018-05-24 5:00:00 | BTC/USD | 7,733.99 | 7,733.99 | 7,656.9 | 7,691.78 | 2,758,318.97 | 358.18 |
Subsets and Splits