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
|
|---|---|---|---|---|---|---|---|---|
1,671,494,400 | 2022-12-20 0:00:00 | BTC/USD | 16,441 | 16,475 | 16,402 | 16,462 | 54.748366 | 901,267.5983 |
1,671,490,800 | 2022-12-19 23:00:00 | BTC/USD | 16,416 | 16,453 | 16,381 | 16,446 | 97.238074 | 1,599,177.364 |
1,671,487,200 | 2022-12-19 22:00:00 | BTC/USD | 16,587 | 16,599 | 16,293 | 16,416 | 316.008401 | 5,187,593.912 |
1,671,483,600 | 2022-12-19 21:00:00 | BTC/USD | 16,595 | 16,638 | 16,586 | 16,586 | 79.424412 | 1,317,333.302 |
1,671,480,000 | 2022-12-19 20:00:00 | BTC/USD | 16,556 | 16,608 | 16,540 | 16,597 | 65.631983 | 1,089,294.028 |
1,671,476,400 | 2022-12-19 19:00:00 | BTC/USD | 16,543 | 16,581 | 16,532 | 16,557 | 145.897648 | 2,415,627.354 |
1,671,472,800 | 2022-12-19 18:00:00 | BTC/USD | 16,594 | 16,630 | 16,537 | 16,544 | 116.829516 | 1,932,827.508 |
1,671,469,200 | 2022-12-19 17:00:00 | BTC/USD | 16,633 | 16,644 | 16,525 | 16,594 | 265.361897 | 4,403,415.312 |
1,671,465,600 | 2022-12-19 16:00:00 | BTC/USD | 16,669 | 16,692 | 16,590 | 16,633 | 298.07421 | 4,957,868.332 |
1,671,462,000 | 2022-12-19 15:00:00 | BTC/USD | 16,733 | 16,738 | 16,668 | 16,669 | 141.118144 | 2,352,298.346 |
1,671,458,400 | 2022-12-19 14:00:00 | BTC/USD | 16,716 | 16,758 | 16,674 | 16,733 | 190.173794 | 3,182,178.093 |
1,671,454,800 | 2022-12-19 13:00:00 | BTC/USD | 16,747 | 16,753 | 16,718 | 16,718 | 50.23639 | 839,851.9598 |
1,671,451,200 | 2022-12-19 12:00:00 | BTC/USD | 16,735 | 16,756 | 16,723 | 16,748 | 43.56564 | 729,637.3335 |
1,671,447,600 | 2022-12-19 11:00:00 | BTC/USD | 16,772 | 16,773 | 16,730 | 16,734 | 21.631498 | 361,981.4855 |
1,671,444,000 | 2022-12-19 10:00:00 | BTC/USD | 16,758 | 16,782 | 16,753 | 16,772 | 24.840841 | 416,630.5899 |
1,671,440,400 | 2022-12-19 9:00:00 | BTC/USD | 16,756 | 16,768 | 16,741 | 16,757 | 60.397916 | 1,012,087.876 |
1,671,436,800 | 2022-12-19 8:00:00 | BTC/USD | 16,728 | 16,759 | 16,711 | 16,756 | 25.315704 | 424,189.9372 |
1,671,433,200 | 2022-12-19 7:00:00 | BTC/USD | 16,743 | 16,748 | 16,703 | 16,728 | 21.588128 | 361,126.1995 |
1,671,429,600 | 2022-12-19 6:00:00 | BTC/USD | 16,708 | 16,748 | 16,706 | 16,745 | 32.144864 | 538,265.7395 |
1,671,426,000 | 2022-12-19 5:00:00 | BTC/USD | 16,717 | 16,731 | 16,700 | 16,710 | 10.172028 | 169,974.5844 |
1,671,422,400 | 2022-12-19 4:00:00 | BTC/USD | 16,684 | 16,734 | 16,680 | 16,717 | 23.185269 | 387,588.1337 |
1,671,418,800 | 2022-12-19 3:00:00 | BTC/USD | 16,731 | 16,732 | 16,640 | 16,686 | 73.860259 | 1,232,432.285 |
1,671,415,200 | 2022-12-19 2:00:00 | BTC/USD | 16,787 | 16,791 | 16,731 | 16,731 | 18.420564 | 308,194.4556 |
1,671,411,600 | 2022-12-19 1:00:00 | BTC/USD | 16,778 | 16,807 | 16,756 | 16,787 | 6.654123 | 111,702.7613 |
1,671,408,000 | 2022-12-19 0:00:00 | BTC/USD | 16,744 | 16,815 | 16,731 | 16,778 | 29.670245 | 497,807.3753 |
1,671,404,400 | 2022-12-18 23:00:00 | BTC/USD | 16,767 | 16,817 | 16,743 | 16,749 | 48.122057 | 805,996.3394 |
1,671,400,800 | 2022-12-18 22:00:00 | BTC/USD | 16,754 | 16,850 | 16,739 | 16,768 | 58.542843 | 981,646.3986 |
1,671,397,200 | 2022-12-18 21:00:00 | BTC/USD | 16,764 | 16,778 | 16,750 | 16,753 | 34.770495 | 582,510.1091 |
1,671,393,600 | 2022-12-18 20:00:00 | BTC/USD | 16,750 | 16,772 | 16,749 | 16,764 | 30.286728 | 507,726.7062 |
1,671,390,000 | 2022-12-18 19:00:00 | BTC/USD | 16,746 | 16,764 | 16,737 | 16,750 | 30.589191 | 512,368.9451 |
1,671,386,400 | 2022-12-18 18:00:00 | BTC/USD | 16,712 | 16,790 | 16,712 | 16,746 | 117.785852 | 1,972,441.873 |
1,671,382,800 | 2022-12-18 17:00:00 | BTC/USD | 16,697 | 16,712 | 16,692 | 16,712 | 22.442017 | 375,050.9802 |
1,671,379,200 | 2022-12-18 16:00:00 | BTC/USD | 16,691 | 16,704 | 16,690 | 16,697 | 15.290166 | 255,299.9059 |
1,671,375,600 | 2022-12-18 15:00:00 | BTC/USD | 16,693 | 16,698 | 16,682 | 16,691 | 21.717335 | 362,484.032 |
1,671,372,000 | 2022-12-18 14:00:00 | BTC/USD | 16,714 | 16,722 | 16,692 | 16,693 | 24.665803 | 411,746.2493 |
1,671,368,400 | 2022-12-18 13:00:00 | BTC/USD | 16,724 | 16,730 | 16,709 | 16,714 | 28.133412 | 470,221.8503 |
1,671,364,800 | 2022-12-18 12:00:00 | BTC/USD | 16,718 | 16,730 | 16,706 | 16,725 | 9.898037 | 165,544.6738 |
1,671,361,200 | 2022-12-18 11:00:00 | BTC/USD | 16,708 | 16,724 | 16,704 | 16,711 | 7.386902 | 123,442.5187 |
1,671,357,600 | 2022-12-18 10:00:00 | BTC/USD | 16,700 | 16,716 | 16,695 | 16,709 | 15.106328 | 252,411.6282 |
1,671,354,000 | 2022-12-18 9:00:00 | BTC/USD | 16,754 | 16,755 | 16,676 | 16,700 | 79.705791 | 1,331,086.708 |
1,671,350,400 | 2022-12-18 8:00:00 | BTC/USD | 16,751 | 16,764 | 16,746 | 16,756 | 6.775891 | 113,536.8293 |
1,671,346,800 | 2022-12-18 7:00:00 | BTC/USD | 16,735 | 16,760 | 16,735 | 16,751 | 9.371607 | 156,983.7904 |
1,671,343,200 | 2022-12-18 6:00:00 | BTC/USD | 16,744 | 16,744 | 16,730 | 16,735 | 10.002304 | 167,388.5596 |
1,671,339,600 | 2022-12-18 5:00:00 | BTC/USD | 16,765 | 16,766 | 16,744 | 16,745 | 14.611362 | 244,667.2642 |
1,671,336,000 | 2022-12-18 4:00:00 | BTC/USD | 16,741 | 16,794 | 16,741 | 16,766 | 39.000585 | 653,883.8022 |
1,671,332,400 | 2022-12-18 3:00:00 | BTC/USD | 16,736 | 16,741 | 16,732 | 16,741 | 7.358768 | 123,193.1388 |
1,671,328,800 | 2022-12-18 2:00:00 | BTC/USD | 16,718 | 16,738 | 16,715 | 16,736 | 10.496238 | 175,665.0395 |
1,671,325,200 | 2022-12-18 1:00:00 | BTC/USD | 16,748 | 16,748 | 16,712 | 16,717 | 24.067823 | 402,341.7974 |
1,671,321,600 | 2022-12-18 0:00:00 | BTC/USD | 16,780 | 16,784 | 16,736 | 16,748 | 29.863382 | 500,151.9264 |
1,671,318,000 | 2022-12-17 23:00:00 | BTC/USD | 16,739 | 16,794 | 16,729 | 16,781 | 40.617506 | 681,602.3702 |
1,671,314,400 | 2022-12-17 22:00:00 | BTC/USD | 16,716 | 16,760 | 16,710 | 16,739 | 29.317412 | 490,744.1546 |
1,671,310,800 | 2022-12-17 21:00:00 | BTC/USD | 16,705 | 16,734 | 16,705 | 16,716 | 18.077556 | 302,184.4336 |
1,671,307,200 | 2022-12-17 20:00:00 | BTC/USD | 16,699 | 16,710 | 16,694 | 16,705 | 7.994399 | 133,546.4301 |
1,671,303,600 | 2022-12-17 19:00:00 | BTC/USD | 16,708 | 16,722 | 16,694 | 16,699 | 28.744197 | 479,999.3389 |
1,671,300,000 | 2022-12-17 18:00:00 | BTC/USD | 16,679 | 16,720 | 16,670 | 16,708 | 28.279033 | 472,486.08 |
1,671,296,400 | 2022-12-17 17:00:00 | BTC/USD | 16,701 | 16,703 | 16,662 | 16,681 | 20.364783 | 339,704.9492 |
1,671,292,800 | 2022-12-17 16:00:00 | BTC/USD | 16,706 | 16,706 | 16,684 | 16,700 | 10.410284 | 173,851.7495 |
1,671,289,200 | 2022-12-17 15:00:00 | BTC/USD | 16,657 | 16,706 | 16,656 | 16,701 | 31.854484 | 532,001.7364 |
1,671,285,600 | 2022-12-17 14:00:00 | BTC/USD | 16,675 | 16,712 | 16,654 | 16,655 | 34.053215 | 567,156.296 |
1,671,282,000 | 2022-12-17 13:00:00 | BTC/USD | 16,697 | 16,709 | 16,664 | 16,673 | 24.555566 | 409,414.9601 |
1,671,278,400 | 2022-12-17 12:00:00 | BTC/USD | 16,711 | 16,729 | 16,683 | 16,697 | 54.640977 | 912,340.3995 |
1,671,274,800 | 2022-12-17 11:00:00 | BTC/USD | 16,740 | 16,752 | 16,699 | 16,711 | 45.344959 | 757,759.6167 |
1,671,271,200 | 2022-12-17 10:00:00 | BTC/USD | 16,707 | 16,755 | 16,678 | 16,740 | 51.668782 | 864,935.4047 |
1,671,267,600 | 2022-12-17 9:00:00 | BTC/USD | 16,727 | 16,738 | 16,690 | 16,707 | 40.555758 | 677,565.0444 |
1,671,264,000 | 2022-12-17 8:00:00 | BTC/USD | 16,748 | 16,754 | 16,717 | 16,727 | 25.728208 | 430,355.7401 |
1,671,260,400 | 2022-12-17 7:00:00 | BTC/USD | 16,716 | 16,748 | 16,684 | 16,747 | 72.240176 | 1,209,806.223 |
1,671,256,800 | 2022-12-17 6:00:00 | BTC/USD | 16,696 | 16,766 | 16,678 | 16,716 | 82.36757 | 1,376,856.295 |
1,671,253,200 | 2022-12-17 5:00:00 | BTC/USD | 16,713 | 16,732 | 16,689 | 16,697 | 27.096677 | 452,433.2175 |
1,671,249,600 | 2022-12-17 4:00:00 | BTC/USD | 16,684 | 16,718 | 16,659 | 16,710 | 128.859447 | 2,153,241.366 |
1,671,246,000 | 2022-12-17 3:00:00 | BTC/USD | 16,667 | 16,703 | 16,656 | 16,683 | 41.510471 | 692,519.1922 |
1,671,242,400 | 2022-12-17 2:00:00 | BTC/USD | 16,673 | 16,684 | 16,596 | 16,665 | 107.48512 | 1,791,239.523 |
1,671,238,800 | 2022-12-17 1:00:00 | BTC/USD | 16,712 | 16,726 | 16,668 | 16,674 | 38.684189 | 645,020.1712 |
1,671,235,200 | 2022-12-17 0:00:00 | BTC/USD | 16,635 | 16,731 | 16,619 | 16,711 | 123.919474 | 2,070,818.333 |
1,671,231,600 | 2022-12-16 23:00:00 | BTC/USD | 16,739 | 16,746 | 16,572 | 16,633 | 282.311377 | 4,695,685.131 |
1,671,228,000 | 2022-12-16 22:00:00 | BTC/USD | 16,839 | 16,871 | 16,718 | 16,739 | 194.640479 | 3,258,086.975 |
1,671,224,400 | 2022-12-16 21:00:00 | BTC/USD | 16,894 | 16,896 | 16,819 | 16,839 | 159.235537 | 2,681,367.207 |
1,671,220,800 | 2022-12-16 20:00:00 | BTC/USD | 16,874 | 16,954 | 16,867 | 16,894 | 78.46095 | 1,325,519.284 |
1,671,217,200 | 2022-12-16 19:00:00 | BTC/USD | 16,820 | 16,879 | 16,808 | 16,874 | 66.384485 | 1,120,171.801 |
1,671,213,600 | 2022-12-16 18:00:00 | BTC/USD | 16,799 | 16,831 | 16,792 | 16,824 | 41.987423 | 706,396.4037 |
1,671,210,000 | 2022-12-16 17:00:00 | BTC/USD | 16,814 | 16,833 | 16,774 | 16,798 | 91.971946 | 1,544,944.742 |
1,671,206,400 | 2022-12-16 16:00:00 | BTC/USD | 16,973 | 16,977 | 16,743 | 16,818 | 226.102327 | 3,802,588.933 |
1,671,202,800 | 2022-12-16 15:00:00 | BTC/USD | 17,029 | 17,029 | 16,920 | 16,974 | 100.697989 | 1,709,247.671 |
1,671,199,200 | 2022-12-16 14:00:00 | BTC/USD | 16,947 | 17,077 | 16,904 | 17,035 | 166.993769 | 2,844,738.848 |
1,671,195,600 | 2022-12-16 13:00:00 | BTC/USD | 17,032 | 17,032 | 16,938 | 16,947 | 190.707637 | 3,231,922.317 |
1,671,192,000 | 2022-12-16 12:00:00 | BTC/USD | 17,026 | 17,033 | 16,983 | 17,033 | 140.512995 | 2,393,357.846 |
1,671,188,400 | 2022-12-16 11:00:00 | BTC/USD | 16,996 | 17,041 | 16,972 | 17,027 | 98.42167 | 1,675,825.772 |
1,671,184,800 | 2022-12-16 10:00:00 | BTC/USD | 17,043 | 17,043 | 16,928 | 16,996 | 145.192452 | 2,467,690.913 |
1,671,181,200 | 2022-12-16 9:00:00 | BTC/USD | 17,228 | 17,228 | 16,985 | 17,044 | 394.838087 | 6,729,620.348 |
1,671,177,600 | 2022-12-16 8:00:00 | BTC/USD | 17,504 | 17,517 | 17,201 | 17,230 | 192.330557 | 3,313,855.494 |
1,671,174,000 | 2022-12-16 7:00:00 | BTC/USD | 17,426 | 17,525 | 17,426 | 17,505 | 83.862359 | 1,468,010.588 |
1,671,170,400 | 2022-12-16 6:00:00 | BTC/USD | 17,412 | 17,426 | 17,387 | 17,425 | 19.917334 | 347,059.5369 |
1,671,166,800 | 2022-12-16 5:00:00 | BTC/USD | 17,395 | 17,414 | 17,380 | 17,413 | 23.787792 | 414,216.8158 |
1,671,163,200 | 2022-12-16 4:00:00 | BTC/USD | 17,426 | 17,426 | 17,395 | 17,396 | 19.920864 | 346,543.3496 |
1,671,159,600 | 2022-12-16 3:00:00 | BTC/USD | 17,406 | 17,427 | 17,403 | 17,427 | 17.546957 | 305,790.8196 |
1,671,156,000 | 2022-12-16 2:00:00 | BTC/USD | 17,389 | 17,423 | 17,389 | 17,406 | 42.61303 | 741,722.3984 |
1,671,152,400 | 2022-12-16 1:00:00 | BTC/USD | 17,423 | 17,423 | 17,383 | 17,389 | 25.952277 | 451,284.1528 |
1,671,148,800 | 2022-12-16 0:00:00 | BTC/USD | 17,361 | 17,421 | 17,352 | 17,421 | 49.57807 | 863,699.5587 |
1,671,145,200 | 2022-12-15 23:00:00 | BTC/USD | 17,344 | 17,375 | 17,298 | 17,362 | 60.830841 | 1,056,145.056 |
1,671,141,600 | 2022-12-15 22:00:00 | BTC/USD | 17,396 | 17,405 | 17,288 | 17,343 | 136.252005 | 2,363,018.52 |
1,671,138,000 | 2022-12-15 21:00:00 | BTC/USD | 17,414 | 17,426 | 17,348 | 17,396 | 123.453053 | 2,147,589.313 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.