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
|
|---|---|---|---|---|---|---|---|---|
1,671,134,400 | 2022-12-15 20:00:00 | BTC/USD | 17,445 | 17,459 | 17,410 | 17,418 | 118.984154 | 2,072,465.985 |
1,671,130,800 | 2022-12-15 19:00:00 | BTC/USD | 17,398 | 17,465 | 17,394 | 17,444 | 73.510306 | 1,282,313.783 |
1,671,127,200 | 2022-12-15 18:00:00 | BTC/USD | 17,397 | 17,418 | 17,328 | 17,398 | 93.418707 | 1,625,298.672 |
1,671,123,600 | 2022-12-15 17:00:00 | BTC/USD | 17,398 | 17,429 | 17,377 | 17,397 | 38.960384 | 677,793.8071 |
1,671,120,000 | 2022-12-15 16:00:00 | BTC/USD | 17,425 | 17,441 | 17,346 | 17,401 | 85.995112 | 1,496,400.938 |
1,671,116,400 | 2022-12-15 15:00:00 | BTC/USD | 17,451 | 17,485 | 17,391 | 17,425 | 88.768169 | 1,546,785.352 |
1,671,112,800 | 2022-12-15 14:00:00 | BTC/USD | 17,505 | 17,547 | 17,410 | 17,454 | 124.210797 | 2,167,975.25 |
1,671,109,200 | 2022-12-15 13:00:00 | BTC/USD | 17,687 | 17,696 | 17,471 | 17,507 | 220.544963 | 3,861,080.663 |
1,671,105,600 | 2022-12-15 12:00:00 | BTC/USD | 17,726 | 17,727 | 17,668 | 17,687 | 68.393145 | 1,209,669.548 |
1,671,102,000 | 2022-12-15 11:00:00 | BTC/USD | 17,669 | 17,726 | 17,660 | 17,726 | 51.432687 | 911,695.8096 |
1,671,098,400 | 2022-12-15 10:00:00 | BTC/USD | 17,697 | 17,699 | 17,652 | 17,667 | 69.951153 | 1,235,827.023 |
1,671,094,800 | 2022-12-15 9:00:00 | BTC/USD | 17,630 | 17,697 | 17,620 | 17,697 | 44.750206 | 791,944.3878 |
1,671,091,200 | 2022-12-15 8:00:00 | BTC/USD | 17,697 | 17,714 | 17,629 | 17,629 | 62.334074 | 1,098,887.398 |
1,671,087,600 | 2022-12-15 7:00:00 | BTC/USD | 17,724 | 17,741 | 17,691 | 17,693 | 39.976433 | 707,303.0315 |
1,671,084,000 | 2022-12-15 6:00:00 | BTC/USD | 17,716 | 17,747 | 17,713 | 17,725 | 61.020178 | 1,081,582.648 |
1,671,080,400 | 2022-12-15 5:00:00 | BTC/USD | 17,707 | 17,738 | 17,697 | 17,718 | 36.32537 | 643,612.9044 |
1,671,076,800 | 2022-12-15 4:00:00 | BTC/USD | 17,730 | 17,732 | 17,689 | 17,709 | 55.137768 | 976,434.7404 |
1,671,073,200 | 2022-12-15 3:00:00 | BTC/USD | 17,719 | 17,752 | 17,710 | 17,731 | 32.079796 | 568,806.8553 |
1,671,069,600 | 2022-12-15 2:00:00 | BTC/USD | 17,637 | 17,722 | 17,572 | 17,722 | 65.726921 | 1,164,812.501 |
1,671,066,000 | 2022-12-15 1:00:00 | BTC/USD | 17,796 | 17,824 | 17,615 | 17,639 | 100.52708 | 1,773,197.157 |
1,671,062,400 | 2022-12-15 0:00:00 | BTC/USD | 17,806 | 17,853 | 17,791 | 17,795 | 34.78842 | 619,059.9378 |
1,671,058,800 | 2022-12-14 23:00:00 | BTC/USD | 17,838 | 17,845 | 17,783 | 17,803 | 44.101853 | 785,145.2954 |
1,671,055,200 | 2022-12-14 22:00:00 | BTC/USD | 17,831 | 17,873 | 17,798 | 17,838 | 46.027917 | 821,045.9902 |
1,671,051,600 | 2022-12-14 21:00:00 | BTC/USD | 17,771 | 17,846 | 17,771 | 17,826 | 94.063171 | 1,676,770.091 |
1,671,048,000 | 2022-12-14 20:00:00 | BTC/USD | 17,793 | 17,944 | 17,667 | 17,770 | 400.73892 | 7,121,130.602 |
1,671,044,400 | 2022-12-14 19:00:00 | BTC/USD | 18,221 | 18,303 | 17,720 | 17,790 | 775.158116 | 13,790,062.88 |
1,671,040,800 | 2022-12-14 18:00:00 | BTC/USD | 18,100 | 18,373 | 17,996 | 18,231 | 690.352184 | 12,585,810.67 |
1,671,037,200 | 2022-12-14 17:00:00 | BTC/USD | 18,107 | 18,148 | 18,086 | 18,101 | 91.078881 | 1,648,618.829 |
1,671,033,600 | 2022-12-14 16:00:00 | BTC/USD | 18,065 | 18,150 | 18,065 | 18,109 | 169.922698 | 3,077,130.135 |
1,671,030,000 | 2022-12-14 15:00:00 | BTC/USD | 18,062 | 18,107 | 18,024 | 18,065 | 173.005094 | 3,125,337.018 |
1,671,026,400 | 2022-12-14 14:00:00 | BTC/USD | 17,896 | 18,087 | 17,896 | 18,060 | 252.680533 | 4,563,410.432 |
1,671,022,800 | 2022-12-14 13:00:00 | BTC/USD | 17,913 | 17,955 | 17,865 | 17,893 | 142.764311 | 2,554,481.824 |
1,671,019,200 | 2022-12-14 12:00:00 | BTC/USD | 17,825 | 17,913 | 17,816 | 17,911 | 102.596486 | 1,837,605.653 |
1,671,015,600 | 2022-12-14 11:00:00 | BTC/USD | 17,826 | 17,854 | 17,810 | 17,825 | 52.696744 | 939,319.4698 |
1,671,012,000 | 2022-12-14 10:00:00 | BTC/USD | 17,812 | 17,833 | 17,793 | 17,828 | 49.329303 | 879,442.8075 |
1,671,008,400 | 2022-12-14 9:00:00 | BTC/USD | 17,839 | 17,842 | 17,784 | 17,811 | 88.99668 | 1,585,119.866 |
1,671,004,800 | 2022-12-14 8:00:00 | BTC/USD | 17,805 | 17,863 | 17,793 | 17,840 | 70.011828 | 1,249,011.015 |
1,671,001,200 | 2022-12-14 7:00:00 | BTC/USD | 17,781 | 17,812 | 17,777 | 17,806 | 72.917331 | 1,298,366.001 |
1,670,997,600 | 2022-12-14 6:00:00 | BTC/USD | 17,784 | 17,790 | 17,761 | 17,783 | 43.714653 | 777,377.669 |
1,670,994,000 | 2022-12-14 5:00:00 | BTC/USD | 17,769 | 17,786 | 17,737 | 17,784 | 59.368343 | 1,055,806.621 |
1,670,990,400 | 2022-12-14 4:00:00 | BTC/USD | 17,780 | 17,785 | 17,752 | 17,769 | 90.280989 | 1,604,202.892 |
1,670,986,800 | 2022-12-14 3:00:00 | BTC/USD | 17,798 | 17,831 | 17,780 | 17,781 | 67.518641 | 1,200,548.96 |
1,670,983,200 | 2022-12-14 2:00:00 | BTC/USD | 17,777 | 17,804 | 17,756 | 17,792 | 82.292186 | 1,464,142.569 |
1,670,979,600 | 2022-12-14 1:00:00 | BTC/USD | 17,815 | 17,829 | 17,773 | 17,780 | 81.457321 | 1,448,311.166 |
1,670,976,000 | 2022-12-14 0:00:00 | BTC/USD | 17,771 | 17,815 | 17,750 | 17,815 | 95.791363 | 1,706,523.126 |
1,670,972,400 | 2022-12-13 23:00:00 | BTC/USD | 17,763 | 17,801 | 17,737 | 17,772 | 97.383643 | 1,730,702.102 |
1,670,968,800 | 2022-12-13 22:00:00 | BTC/USD | 17,758 | 17,771 | 17,704 | 17,763 | 103.604804 | 1,840,332.138 |
1,670,965,200 | 2022-12-13 21:00:00 | BTC/USD | 17,747 | 17,765 | 17,727 | 17,758 | 89.62134 | 1,591,495.762 |
1,670,961,600 | 2022-12-13 20:00:00 | BTC/USD | 17,735 | 17,773 | 17,706 | 17,749 | 104.628266 | 1,857,047.088 |
1,670,958,000 | 2022-12-13 19:00:00 | BTC/USD | 17,713 | 17,780 | 17,699 | 17,737 | 144.445749 | 2,562,034.247 |
1,670,954,400 | 2022-12-13 18:00:00 | BTC/USD | 17,638 | 17,728 | 17,629 | 17,713 | 135.860377 | 2,406,494.863 |
1,670,950,800 | 2022-12-13 17:00:00 | BTC/USD | 17,747 | 17,780 | 17,620 | 17,638 | 170.571406 | 3,008,538.465 |
1,670,947,200 | 2022-12-13 16:00:00 | BTC/USD | 17,752 | 17,829 | 17,722 | 17,747 | 127.191093 | 2,257,260.33 |
1,670,943,600 | 2022-12-13 15:00:00 | BTC/USD | 17,876 | 17,887 | 17,734 | 17,750 | 274.535262 | 4,873,000.899 |
1,670,940,000 | 2022-12-13 14:00:00 | BTC/USD | 17,907 | 17,953 | 17,842 | 17,874 | 196.060723 | 3,504,389.367 |
1,670,936,400 | 2022-12-13 13:00:00 | BTC/USD | 17,427 | 18,106 | 17,404 | 17,903 | 1,024.099505 | 18,334,453.44 |
1,670,932,800 | 2022-12-13 12:00:00 | BTC/USD | 17,451 | 17,494 | 17,410 | 17,429 | 121.61971 | 2,119,709.929 |
1,670,929,200 | 2022-12-13 11:00:00 | BTC/USD | 17,399 | 17,475 | 17,391 | 17,448 | 186.82876 | 3,259,788.196 |
1,670,925,600 | 2022-12-13 10:00:00 | BTC/USD | 17,434 | 17,473 | 17,372 | 17,399 | 206.997208 | 3,601,544.426 |
1,670,922,000 | 2022-12-13 9:00:00 | BTC/USD | 17,166 | 17,492 | 17,164 | 17,429 | 307.742824 | 5,363,649.682 |
1,670,918,400 | 2022-12-13 8:00:00 | BTC/USD | 17,169 | 17,192 | 17,163 | 17,167 | 55.825204 | 958,351.2788 |
1,670,914,800 | 2022-12-13 7:00:00 | BTC/USD | 17,160 | 17,182 | 17,093 | 17,169 | 122.360003 | 2,100,798.886 |
1,670,911,200 | 2022-12-13 6:00:00 | BTC/USD | 17,192 | 17,218 | 17,151 | 17,161 | 80.898812 | 1,388,304.513 |
1,670,907,600 | 2022-12-13 5:00:00 | BTC/USD | 17,171 | 17,196 | 17,168 | 17,193 | 43.655905 | 750,575.97 |
1,670,904,000 | 2022-12-13 4:00:00 | BTC/USD | 17,153 | 17,186 | 17,139 | 17,171 | 47.044745 | 807,805.3176 |
1,670,900,400 | 2022-12-13 3:00:00 | BTC/USD | 17,152 | 17,165 | 17,138 | 17,153 | 104.686459 | 1,795,686.827 |
1,670,896,800 | 2022-12-13 2:00:00 | BTC/USD | 17,148 | 17,156 | 17,126 | 17,151 | 37.782266 | 648,003.6497 |
1,670,893,200 | 2022-12-13 1:00:00 | BTC/USD | 17,161 | 17,166 | 17,147 | 17,148 | 20.166124 | 345,808.6925 |
1,670,889,600 | 2022-12-13 0:00:00 | BTC/USD | 17,214 | 17,239 | 17,152 | 17,159 | 35.254823 | 604,937.5012 |
1,670,886,000 | 2022-12-12 23:00:00 | BTC/USD | 17,162 | 17,240 | 17,161 | 17,209 | 83.735339 | 1,441,001.452 |
1,670,882,400 | 2022-12-12 22:00:00 | BTC/USD | 17,181 | 17,189 | 17,148 | 17,161 | 65.543313 | 1,124,788.791 |
1,670,878,800 | 2022-12-12 21:00:00 | BTC/USD | 17,122 | 17,213 | 17,122 | 17,178 | 116.39581 | 1,999,447.223 |
1,670,875,200 | 2022-12-12 20:00:00 | BTC/USD | 17,044 | 17,120 | 17,044 | 17,120 | 71.099537 | 1,217,224.072 |
1,670,871,600 | 2022-12-12 19:00:00 | BTC/USD | 17,030 | 17,044 | 17,008 | 17,044 | 43.2514 | 737,176.8572 |
1,670,868,000 | 2022-12-12 18:00:00 | BTC/USD | 17,020 | 17,032 | 17,011 | 17,029 | 34.003624 | 579,047.7163 |
1,670,864,400 | 2022-12-12 17:00:00 | BTC/USD | 17,007 | 17,018 | 16,989 | 17,016 | 72.931087 | 1,240,995.384 |
1,670,860,800 | 2022-12-12 16:00:00 | BTC/USD | 17,012 | 17,022 | 16,989 | 17,007 | 57.457128 | 977,173.3786 |
1,670,857,200 | 2022-12-12 15:00:00 | BTC/USD | 17,023 | 17,044 | 17,001 | 17,012 | 67.05778 | 1,140,786.946 |
1,670,853,600 | 2022-12-12 14:00:00 | BTC/USD | 16,976 | 17,038 | 16,976 | 17,022 | 84.834029 | 1,444,044.842 |
1,670,850,000 | 2022-12-12 13:00:00 | BTC/USD | 16,965 | 17,003 | 16,962 | 16,976 | 42.44884 | 720,611.5027 |
1,670,846,400 | 2022-12-12 12:00:00 | BTC/USD | 16,988 | 17,005 | 16,928 | 16,965 | 67.502675 | 1,145,182.874 |
1,670,842,800 | 2022-12-12 11:00:00 | BTC/USD | 16,990 | 16,992 | 16,983 | 16,988 | 28.763603 | 488,636.0937 |
1,670,839,200 | 2022-12-12 10:00:00 | BTC/USD | 16,964 | 17,003 | 16,964 | 16,990 | 23.757656 | 403,642.5669 |
1,670,835,600 | 2022-12-12 9:00:00 | BTC/USD | 16,938 | 16,971 | 16,935 | 16,964 | 39.384519 | 668,118.9754 |
1,670,832,000 | 2022-12-12 8:00:00 | BTC/USD | 16,928 | 16,938 | 16,909 | 16,937 | 27.45056 | 464,930.1396 |
1,670,828,400 | 2022-12-12 7:00:00 | BTC/USD | 16,938 | 16,940 | 16,912 | 16,928 | 36.878558 | 624,280.23 |
1,670,824,800 | 2022-12-12 6:00:00 | BTC/USD | 16,949 | 16,950 | 16,936 | 16,938 | 21.567147 | 365,304.3377 |
1,670,821,200 | 2022-12-12 5:00:00 | BTC/USD | 16,935 | 16,950 | 16,928 | 16,950 | 74.972899 | 1,270,790.643 |
1,670,817,600 | 2022-12-12 4:00:00 | BTC/USD | 16,916 | 16,938 | 16,910 | 16,935 | 68.159787 | 1,154,285.988 |
1,670,814,000 | 2022-12-12 3:00:00 | BTC/USD | 16,898 | 16,918 | 16,883 | 16,916 | 61.530936 | 1,040,857.313 |
1,670,810,400 | 2022-12-12 2:00:00 | BTC/USD | 16,954 | 16,955 | 16,881 | 16,900 | 142.532553 | 2,408,800.146 |
1,670,806,800 | 2022-12-12 1:00:00 | BTC/USD | 16,950 | 16,975 | 16,928 | 16,954 | 87.421775 | 1,482,148.777 |
1,670,803,200 | 2022-12-12 0:00:00 | BTC/USD | 17,089 | 17,089 | 16,938 | 16,952 | 276.375971 | 4,685,125.458 |
1,670,799,600 | 2022-12-11 23:00:00 | BTC/USD | 17,106 | 17,126 | 17,080 | 17,091 | 102.08078 | 1,744,662.617 |
1,670,796,000 | 2022-12-11 22:00:00 | BTC/USD | 17,113 | 17,129 | 17,097 | 17,108 | 71.274133 | 1,219,357.872 |
1,670,792,400 | 2022-12-11 21:00:00 | BTC/USD | 17,106 | 17,146 | 17,098 | 17,113 | 59.420849 | 1,016,868.988 |
1,670,788,800 | 2022-12-11 20:00:00 | BTC/USD | 17,178 | 17,178 | 17,094 | 17,108 | 176.707352 | 3,023,109.375 |
1,670,785,200 | 2022-12-11 19:00:00 | BTC/USD | 17,202 | 17,264 | 17,143 | 17,178 | 183.019438 | 3,143,907.901 |
1,670,781,600 | 2022-12-11 18:00:00 | BTC/USD | 17,177 | 17,213 | 17,174 | 17,200 | 47.945597 | 824,664.2699 |
1,670,778,000 | 2022-12-11 17:00:00 | BTC/USD | 17,166 | 17,178 | 17,166 | 17,177 | 33.531121 | 575,964.0726 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.