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
|
|---|---|---|---|---|---|---|---|---|
1,671,854,400 | 2022-12-24 4:00:00 | BTC/USD | 16,847 | 16,848 | 16,827 | 16,830 | 27.400151 | 461,144.5375 |
1,671,850,800 | 2022-12-24 3:00:00 | BTC/USD | 16,830 | 16,847 | 16,830 | 16,847 | 20.021521 | 337,302.5634 |
1,671,847,200 | 2022-12-24 2:00:00 | BTC/USD | 16,817 | 16,830 | 16,809 | 16,829 | 25.45171 | 428,326.8357 |
1,671,843,600 | 2022-12-24 1:00:00 | BTC/USD | 16,808 | 16,821 | 16,804 | 16,816 | 32.022253 | 538,486.2103 |
1,671,840,000 | 2022-12-24 0:00:00 | BTC/USD | 16,779 | 16,813 | 16,779 | 16,808 | 32.724291 | 550,029.8835 |
1,671,836,400 | 2022-12-23 23:00:00 | BTC/USD | 16,786 | 16,790 | 16,777 | 16,779 | 36.460844 | 611,776.5075 |
1,671,832,800 | 2022-12-23 22:00:00 | BTC/USD | 16,812 | 16,812 | 16,768 | 16,786 | 83.974215 | 1,409,591.171 |
1,671,829,200 | 2022-12-23 21:00:00 | BTC/USD | 16,804 | 16,817 | 16,790 | 16,812 | 79.604182 | 1,338,305.511 |
1,671,825,600 | 2022-12-23 20:00:00 | BTC/USD | 16,848 | 16,848 | 16,799 | 16,803 | 177.808729 | 2,987,720.065 |
1,671,822,000 | 2022-12-23 19:00:00 | BTC/USD | 16,836 | 16,858 | 16,833 | 16,847 | 40.664341 | 685,072.1523 |
1,671,818,400 | 2022-12-23 18:00:00 | BTC/USD | 16,844 | 16,851 | 16,824 | 16,836 | 55.677537 | 937,387.0148 |
1,671,814,800 | 2022-12-23 17:00:00 | BTC/USD | 16,826 | 16,849 | 16,825 | 16,844 | 49.026443 | 825,801.4088 |
1,671,811,200 | 2022-12-23 16:00:00 | BTC/USD | 16,833 | 16,843 | 16,820 | 16,828 | 62.44618 | 1,050,844.322 |
1,671,807,600 | 2022-12-23 15:00:00 | BTC/USD | 16,789 | 16,885 | 16,786 | 16,835 | 212.129442 | 3,571,199.15 |
1,671,804,000 | 2022-12-23 14:00:00 | BTC/USD | 16,845 | 16,847 | 16,766 | 16,789 | 184.057086 | 3,090,134.42 |
1,671,800,400 | 2022-12-23 13:00:00 | BTC/USD | 16,871 | 16,916 | 16,750 | 16,843 | 526.923594 | 8,874,974.095 |
1,671,796,800 | 2022-12-23 12:00:00 | BTC/USD | 16,846 | 16,873 | 16,840 | 16,871 | 60.247955 | 1,016,443.246 |
1,671,793,200 | 2022-12-23 11:00:00 | BTC/USD | 16,859 | 16,859 | 16,843 | 16,846 | 46.459206 | 782,651.7764 |
1,671,789,600 | 2022-12-23 10:00:00 | BTC/USD | 16,839 | 16,883 | 16,838 | 16,859 | 69.985677 | 1,179,888.534 |
1,671,786,000 | 2022-12-23 9:00:00 | BTC/USD | 16,834 | 16,844 | 16,821 | 16,840 | 79.831378 | 1,344,360.405 |
1,671,782,400 | 2022-12-23 8:00:00 | BTC/USD | 16,850 | 16,857 | 16,819 | 16,832 | 52.609956 | 885,530.7755 |
1,671,778,800 | 2022-12-23 7:00:00 | BTC/USD | 16,843 | 16,851 | 16,839 | 16,849 | 44.156967 | 744,000.7301 |
1,671,775,200 | 2022-12-23 6:00:00 | BTC/USD | 16,820 | 16,847 | 16,812 | 16,843 | 55.434987 | 933,691.4919 |
1,671,771,600 | 2022-12-23 5:00:00 | BTC/USD | 16,838 | 16,844 | 16,817 | 16,821 | 50.302354 | 846,135.8958 |
1,671,768,000 | 2022-12-23 4:00:00 | BTC/USD | 16,830 | 16,839 | 16,813 | 16,838 | 28.723101 | 483,639.5745 |
1,671,764,400 | 2022-12-23 3:00:00 | BTC/USD | 16,851 | 16,881 | 16,827 | 16,828 | 44.966998 | 756,704.6381 |
1,671,760,800 | 2022-12-23 2:00:00 | BTC/USD | 16,792 | 16,863 | 16,776 | 16,848 | 45.542082 | 767,293.0006 |
1,671,757,200 | 2022-12-23 1:00:00 | BTC/USD | 16,779 | 16,802 | 16,775 | 16,792 | 28.202975 | 473,584.3607 |
1,671,753,600 | 2022-12-23 0:00:00 | BTC/USD | 16,821 | 16,826 | 16,774 | 16,778 | 23.210459 | 389,425.0767 |
1,671,750,000 | 2022-12-22 23:00:00 | BTC/USD | 16,798 | 16,825 | 16,798 | 16,821 | 11.024399 | 185,441.4235 |
1,671,746,400 | 2022-12-22 22:00:00 | BTC/USD | 16,794 | 16,837 | 16,788 | 16,802 | 44.865347 | 753,827.5591 |
1,671,742,800 | 2022-12-22 21:00:00 | BTC/USD | 16,779 | 16,815 | 16,770 | 16,793 | 34.718274 | 583,023.9788 |
1,671,739,200 | 2022-12-22 20:00:00 | BTC/USD | 16,656 | 16,839 | 16,648 | 16,777 | 370.238676 | 6,211,494.264 |
1,671,735,600 | 2022-12-22 19:00:00 | BTC/USD | 16,615 | 16,656 | 16,613 | 16,656 | 190.639471 | 3,175,291.022 |
1,671,732,000 | 2022-12-22 18:00:00 | BTC/USD | 16,588 | 16,618 | 16,570 | 16,616 | 29.614853 | 492,080.3903 |
1,671,728,400 | 2022-12-22 17:00:00 | BTC/USD | 16,660 | 16,662 | 16,572 | 16,592 | 83.566037 | 1,386,527.693 |
1,671,724,800 | 2022-12-22 16:00:00 | BTC/USD | 16,631 | 16,664 | 16,621 | 16,661 | 81.996533 | 1,366,144.244 |
1,671,721,200 | 2022-12-22 15:00:00 | BTC/USD | 16,674 | 16,702 | 16,612 | 16,636 | 137.867004 | 2,293,555.481 |
1,671,717,600 | 2022-12-22 14:00:00 | BTC/USD | 16,780 | 16,786 | 16,650 | 16,676 | 273.919598 | 4,567,883.218 |
1,671,714,000 | 2022-12-22 13:00:00 | BTC/USD | 16,817 | 16,819 | 16,770 | 16,783 | 99.081084 | 1,662,877.835 |
1,671,710,400 | 2022-12-22 12:00:00 | BTC/USD | 16,835 | 16,843 | 16,814 | 16,817 | 57.189128 | 961,749.5602 |
1,671,706,800 | 2022-12-22 11:00:00 | BTC/USD | 16,825 | 16,841 | 16,818 | 16,835 | 31.852674 | 536,239.7594 |
1,671,703,200 | 2022-12-22 10:00:00 | BTC/USD | 16,849 | 16,859 | 16,825 | 16,826 | 56.113644 | 944,168.1807 |
1,671,699,600 | 2022-12-22 9:00:00 | BTC/USD | 16,837 | 16,863 | 16,826 | 16,849 | 43.875062 | 739,250.9146 |
1,671,696,000 | 2022-12-22 8:00:00 | BTC/USD | 16,831 | 16,855 | 16,809 | 16,837 | 57.070593 | 960,897.5738 |
1,671,692,400 | 2022-12-22 7:00:00 | BTC/USD | 16,809 | 16,831 | 16,794 | 16,831 | 37.461375 | 630,512.4063 |
1,671,688,800 | 2022-12-22 6:00:00 | BTC/USD | 16,830 | 16,830 | 16,803 | 16,809 | 80.833787 | 1,358,735.118 |
1,671,685,200 | 2022-12-22 5:00:00 | BTC/USD | 16,844 | 16,844 | 16,825 | 16,830 | 53.797611 | 905,413.7925 |
1,671,681,600 | 2022-12-22 4:00:00 | BTC/USD | 16,855 | 16,857 | 16,839 | 16,843 | 23.932384 | 403,093.151 |
1,671,678,000 | 2022-12-22 3:00:00 | BTC/USD | 16,850 | 16,856 | 16,839 | 16,855 | 33.43585 | 563,561.2502 |
1,671,674,400 | 2022-12-22 2:00:00 | BTC/USD | 16,820 | 16,850 | 16,817 | 16,850 | 38.26804 | 644,816.4738 |
1,671,670,800 | 2022-12-22 1:00:00 | BTC/USD | 16,853 | 16,855 | 16,820 | 16,820 | 33.97408 | 571,444.03 |
1,671,667,200 | 2022-12-22 0:00:00 | BTC/USD | 16,823 | 16,853 | 16,813 | 16,849 | 40.969765 | 690,299.5749 |
1,671,663,600 | 2022-12-21 23:00:00 | BTC/USD | 16,769 | 16,825 | 16,756 | 16,824 | 63.731866 | 1,072,224.917 |
1,671,660,000 | 2022-12-21 22:00:00 | BTC/USD | 16,792 | 16,792 | 16,764 | 16,769 | 41.349556 | 693,390.7056 |
1,671,656,400 | 2022-12-21 21:00:00 | BTC/USD | 16,779 | 16,796 | 16,764 | 16,790 | 92.589931 | 1,554,584.938 |
1,671,652,800 | 2022-12-21 20:00:00 | BTC/USD | 16,755 | 16,780 | 16,740 | 16,780 | 114.188209 | 1,916,078.147 |
1,671,649,200 | 2022-12-21 19:00:00 | BTC/USD | 16,792 | 16,805 | 16,740 | 16,755 | 71.529856 | 1,198,482.739 |
1,671,645,600 | 2022-12-21 18:00:00 | BTC/USD | 16,816 | 16,829 | 16,784 | 16,791 | 34.902642 | 586,050.2669 |
1,671,642,000 | 2022-12-21 17:00:00 | BTC/USD | 16,786 | 16,816 | 16,779 | 16,815 | 42.071249 | 707,428.0511 |
1,671,638,400 | 2022-12-21 16:00:00 | BTC/USD | 16,857 | 16,861 | 16,786 | 16,787 | 63.227263 | 1,061,396.061 |
1,671,634,800 | 2022-12-21 15:00:00 | BTC/USD | 16,788 | 16,863 | 16,770 | 16,857 | 167.822352 | 2,828,981.382 |
1,671,631,200 | 2022-12-21 14:00:00 | BTC/USD | 16,846 | 16,916 | 16,719 | 16,788 | 253.266566 | 4,251,839.104 |
1,671,627,600 | 2022-12-21 13:00:00 | BTC/USD | 16,841 | 16,853 | 16,819 | 16,845 | 103.850954 | 1,749,369.317 |
1,671,624,000 | 2022-12-21 12:00:00 | BTC/USD | 16,882 | 16,885 | 16,840 | 16,842 | 65.578738 | 1,104,477.11 |
1,671,620,400 | 2022-12-21 11:00:00 | BTC/USD | 16,865 | 16,889 | 16,857 | 16,881 | 24.321817 | 410,576.601 |
1,671,616,800 | 2022-12-21 10:00:00 | BTC/USD | 16,875 | 16,883 | 16,857 | 16,871 | 32.436822 | 547,241.6317 |
1,671,613,200 | 2022-12-21 9:00:00 | BTC/USD | 16,866 | 16,883 | 16,853 | 16,873 | 47.742637 | 805,561.5224 |
1,671,609,600 | 2022-12-21 8:00:00 | BTC/USD | 16,821 | 16,889 | 16,805 | 16,867 | 73.564992 | 1,240,820.713 |
1,671,606,000 | 2022-12-21 7:00:00 | BTC/USD | 16,838 | 16,847 | 16,819 | 16,821 | 34.419008 | 578,962.1292 |
1,671,602,400 | 2022-12-21 6:00:00 | BTC/USD | 16,838 | 16,850 | 16,823 | 16,837 | 23.104664 | 389,013.2244 |
1,671,598,800 | 2022-12-21 5:00:00 | BTC/USD | 16,791 | 16,843 | 16,778 | 16,836 | 42.638604 | 717,863.5353 |
1,671,595,200 | 2022-12-21 4:00:00 | BTC/USD | 16,835 | 16,835 | 16,790 | 16,796 | 58.602728 | 984,291.4257 |
1,671,591,600 | 2022-12-21 3:00:00 | BTC/USD | 16,852 | 16,856 | 16,803 | 16,835 | 65.191705 | 1,097,502.349 |
1,671,588,000 | 2022-12-21 2:00:00 | BTC/USD | 16,868 | 16,877 | 16,845 | 16,852 | 21.224124 | 357,668.9407 |
1,671,584,400 | 2022-12-21 1:00:00 | BTC/USD | 16,841 | 16,875 | 16,832 | 16,871 | 22.305418 | 376,314.7152 |
1,671,580,800 | 2022-12-21 0:00:00 | BTC/USD | 16,899 | 16,919 | 16,824 | 16,848 | 59.105597 | 995,811.0957 |
1,671,577,200 | 2022-12-20 23:00:00 | BTC/USD | 16,872 | 16,920 | 16,872 | 16,898 | 24.621932 | 416,061.4144 |
1,671,573,600 | 2022-12-20 22:00:00 | BTC/USD | 16,880 | 16,906 | 16,861 | 16,872 | 49.476799 | 834,772.5456 |
1,671,570,000 | 2022-12-20 21:00:00 | BTC/USD | 16,861 | 16,891 | 16,841 | 16,881 | 42.314092 | 714,304.1943 |
1,671,566,400 | 2022-12-20 20:00:00 | BTC/USD | 16,898 | 16,924 | 16,849 | 16,861 | 179.89526 | 3,033,213.982 |
1,671,562,800 | 2022-12-20 19:00:00 | BTC/USD | 16,843 | 16,904 | 16,838 | 16,898 | 45.330796 | 765,999.7868 |
1,671,559,200 | 2022-12-20 18:00:00 | BTC/USD | 16,816 | 16,859 | 16,776 | 16,840 | 65.647173 | 1,105,498.39 |
1,671,555,600 | 2022-12-20 17:00:00 | BTC/USD | 16,839 | 16,855 | 16,790 | 16,814 | 57.299624 | 963,435.8759 |
1,671,552,000 | 2022-12-20 16:00:00 | BTC/USD | 16,926 | 16,935 | 16,784 | 16,834 | 151.909987 | 2,557,252.722 |
1,671,548,400 | 2022-12-20 15:00:00 | BTC/USD | 16,903 | 17,046 | 16,902 | 16,926 | 245.842703 | 4,161,133.582 |
1,671,544,800 | 2022-12-20 14:00:00 | BTC/USD | 16,799 | 16,967 | 16,730 | 16,902 | 216.217799 | 3,654,513.235 |
1,671,541,200 | 2022-12-20 13:00:00 | BTC/USD | 16,826 | 16,831 | 16,792 | 16,793 | 44.260829 | 743,272.1041 |
1,671,537,600 | 2022-12-20 12:00:00 | BTC/USD | 16,820 | 16,853 | 16,805 | 16,821 | 41.537547 | 698,703.0766 |
1,671,534,000 | 2022-12-20 11:00:00 | BTC/USD | 16,779 | 16,839 | 16,772 | 16,816 | 35.187444 | 591,712.0581 |
1,671,530,400 | 2022-12-20 10:00:00 | BTC/USD | 16,813 | 16,828 | 16,776 | 16,779 | 34.826346 | 584,351.2511 |
1,671,526,800 | 2022-12-20 9:00:00 | BTC/USD | 16,825 | 16,855 | 16,805 | 16,817 | 47.454803 | 798,047.4289 |
1,671,523,200 | 2022-12-20 8:00:00 | BTC/USD | 16,815 | 16,837 | 16,776 | 16,827 | 39.299408 | 661,291.1376 |
1,671,519,600 | 2022-12-20 7:00:00 | BTC/USD | 16,839 | 16,846 | 16,789 | 16,805 | 44.5274 | 748,282.9582 |
1,671,516,000 | 2022-12-20 6:00:00 | BTC/USD | 16,791 | 16,838 | 16,756 | 16,837 | 58.445274 | 984,043.0799 |
1,671,512,400 | 2022-12-20 5:00:00 | BTC/USD | 16,798 | 16,813 | 16,762 | 16,791 | 41.692735 | 700,062.7104 |
1,671,508,800 | 2022-12-20 4:00:00 | BTC/USD | 16,729 | 16,871 | 16,698 | 16,795 | 171.152916 | 2,874,513.216 |
1,671,505,200 | 2022-12-20 3:00:00 | BTC/USD | 16,718 | 16,815 | 16,680 | 16,728 | 134.116607 | 2,243,502.594 |
1,671,501,600 | 2022-12-20 2:00:00 | BTC/USD | 16,576 | 16,842 | 16,552 | 16,716 | 194.862593 | 3,257,323.103 |
1,671,498,000 | 2022-12-20 1:00:00 | BTC/USD | 16,464 | 16,595 | 16,452 | 16,576 | 95.310461 | 1,579,866.206 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.