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
|
|---|---|---|---|---|---|---|---|---|
1,686,974,400 | 2023-06-17 4:00:00 | BTC/USD | 26,251 | 26,341 | 26,235 | 26,341 | 18.99203 | 500,269.0601 |
1,686,970,800 | 2023-06-17 3:00:00 | BTC/USD | 26,261 | 26,275 | 26,236 | 26,250 | 9.221379 | 242,061.1901 |
1,686,967,200 | 2023-06-17 2:00:00 | BTC/USD | 26,188 | 26,273 | 26,173 | 26,261 | 35.460363 | 931,224.6027 |
1,686,963,600 | 2023-06-17 1:00:00 | BTC/USD | 26,307 | 26,320 | 26,184 | 26,184 | 43.094162 | 1,128,377.53 |
1,686,960,000 | 2023-06-17 0:00:00 | BTC/USD | 26,333 | 26,355 | 26,306 | 26,306 | 46.861685 | 1,232,743.495 |
1,686,956,400 | 2023-06-16 23:00:00 | BTC/USD | 26,364 | 26,364 | 26,317 | 26,333 | 8.640266 | 227,524.1254 |
1,686,952,800 | 2023-06-16 22:00:00 | BTC/USD | 26,286 | 26,374 | 26,286 | 26,355 | 19.234437 | 506,923.5871 |
1,686,949,200 | 2023-06-16 21:00:00 | BTC/USD | 26,402 | 26,402 | 26,274 | 26,284 | 17.889033 | 470,195.3502 |
1,686,945,600 | 2023-06-16 20:00:00 | BTC/USD | 26,362 | 26,433 | 26,310 | 26,395 | 32.489093 | 857,549.6029 |
1,686,942,000 | 2023-06-16 19:00:00 | BTC/USD | 26,338 | 26,389 | 26,260 | 26,364 | 59.010897 | 1,555,763.278 |
1,686,938,400 | 2023-06-16 18:00:00 | BTC/USD | 26,300 | 26,485 | 26,254 | 26,339 | 192.706864 | 5,075,706.092 |
1,686,934,800 | 2023-06-16 17:00:00 | BTC/USD | 25,940 | 26,305 | 25,940 | 26,296 | 302.322373 | 7,949,869.125 |
1,686,931,200 | 2023-06-16 16:00:00 | BTC/USD | 25,805 | 25,974 | 25,749 | 25,939 | 491.983454 | 12,761,558.82 |
1,686,927,600 | 2023-06-16 15:00:00 | BTC/USD | 25,580 | 25,847 | 25,524 | 25,785 | 364.192801 | 9,390,711.368 |
1,686,924,000 | 2023-06-16 14:00:00 | BTC/USD | 25,465 | 25,678 | 25,188 | 25,580 | 396.418659 | 10,140,389.29 |
1,686,920,400 | 2023-06-16 13:00:00 | BTC/USD | 25,545 | 25,594 | 25,464 | 25,465 | 71.707688 | 1,826,036.277 |
1,686,916,800 | 2023-06-16 12:00:00 | BTC/USD | 25,445 | 25,557 | 25,445 | 25,544 | 87.504518 | 2,235,215.399 |
1,686,913,200 | 2023-06-16 11:00:00 | BTC/USD | 25,537 | 25,544 | 25,444 | 25,449 | 75.190255 | 1,913,516.804 |
1,686,909,600 | 2023-06-16 10:00:00 | BTC/USD | 25,569 | 25,576 | 25,530 | 25,542 | 23.193101 | 592,398.1758 |
1,686,906,000 | 2023-06-16 9:00:00 | BTC/USD | 25,523 | 25,604 | 25,521 | 25,569 | 27.878223 | 712,818.2949 |
1,686,902,400 | 2023-06-16 8:00:00 | BTC/USD | 25,509 | 25,603 | 25,509 | 25,524 | 46.736861 | 1,192,911.637 |
1,686,898,800 | 2023-06-16 7:00:00 | BTC/USD | 25,552 | 25,601 | 25,508 | 25,509 | 41.761274 | 1,065,288.329 |
1,686,895,200 | 2023-06-16 6:00:00 | BTC/USD | 25,529 | 25,600 | 25,508 | 25,559 | 105.718547 | 2,702,060.336 |
1,686,891,600 | 2023-06-16 5:00:00 | BTC/USD | 25,502 | 25,540 | 25,455 | 25,534 | 52.501319 | 1,340,568.682 |
1,686,888,000 | 2023-06-16 4:00:00 | BTC/USD | 25,538 | 25,597 | 25,501 | 25,505 | 14.476465 | 369,222.2493 |
1,686,884,400 | 2023-06-16 3:00:00 | BTC/USD | 25,533 | 25,576 | 25,506 | 25,538 | 36.780375 | 939,297.2106 |
1,686,880,800 | 2023-06-16 2:00:00 | BTC/USD | 25,501 | 25,538 | 25,470 | 25,533 | 8.598887 | 219,555.3721 |
1,686,877,200 | 2023-06-16 1:00:00 | BTC/USD | 25,477 | 25,557 | 25,434 | 25,503 | 21.392163 | 545,564.335 |
1,686,873,600 | 2023-06-16 0:00:00 | BTC/USD | 25,567 | 25,567 | 25,426 | 25,476 | 58.512841 | 1,490,673.148 |
1,686,870,000 | 2023-06-15 23:00:00 | BTC/USD | 25,614 | 25,618 | 25,530 | 25,573 | 95.548434 | 2,443,460.092 |
1,686,866,400 | 2023-06-15 22:00:00 | BTC/USD | 25,566 | 25,646 | 25,541 | 25,615 | 86.475902 | 2,215,080.22 |
1,686,862,800 | 2023-06-15 21:00:00 | BTC/USD | 25,557 | 25,729 | 25,497 | 25,566 | 228.042231 | 5,830,127.683 |
1,686,859,200 | 2023-06-15 20:00:00 | BTC/USD | 25,435 | 25,584 | 25,210 | 25,559 | 247.585943 | 6,328,049.128 |
1,686,855,600 | 2023-06-15 19:00:00 | BTC/USD | 25,364 | 25,488 | 25,329 | 25,439 | 90.35931 | 2,298,650.483 |
1,686,852,000 | 2023-06-15 18:00:00 | BTC/USD | 25,120 | 25,364 | 25,063 | 25,364 | 146.240494 | 3,709,243.88 |
1,686,848,400 | 2023-06-15 17:00:00 | BTC/USD | 24,973 | 25,132 | 24,946 | 25,118 | 85.633793 | 2,150,949.62 |
1,686,844,800 | 2023-06-15 16:00:00 | BTC/USD | 24,929 | 24,988 | 24,889 | 24,973 | 127.331525 | 3,179,850.169 |
1,686,841,200 | 2023-06-15 15:00:00 | BTC/USD | 24,986 | 25,007 | 24,918 | 24,929 | 144.228173 | 3,595,464.119 |
1,686,837,600 | 2023-06-15 14:00:00 | BTC/USD | 25,004 | 25,041 | 24,963 | 24,977 | 251.042075 | 6,270,277.917 |
1,686,834,000 | 2023-06-15 13:00:00 | BTC/USD | 24,899 | 25,045 | 24,875 | 24,999 | 224.471596 | 5,611,565.43 |
1,686,830,400 | 2023-06-15 12:00:00 | BTC/USD | 24,976 | 24,995 | 24,873 | 24,890 | 107.335779 | 2,671,587.541 |
1,686,826,800 | 2023-06-15 11:00:00 | BTC/USD | 24,871 | 25,000 | 24,756 | 24,968 | 201.573618 | 5,032,890.087 |
1,686,823,200 | 2023-06-15 10:00:00 | BTC/USD | 24,880 | 24,911 | 24,825 | 24,871 | 57.998455 | 1,442,479.573 |
1,686,819,600 | 2023-06-15 9:00:00 | BTC/USD | 24,878 | 24,927 | 24,825 | 24,882 | 95.463096 | 2,375,312.749 |
1,686,816,000 | 2023-06-15 8:00:00 | BTC/USD | 24,919 | 24,969 | 24,866 | 24,870 | 53.018713 | 1,318,575.4 |
1,686,812,400 | 2023-06-15 7:00:00 | BTC/USD | 24,876 | 24,939 | 24,813 | 24,919 | 169.419278 | 4,221,758.988 |
1,686,808,800 | 2023-06-15 6:00:00 | BTC/USD | 24,985 | 25,017 | 24,858 | 24,858 | 213.687301 | 5,311,838.926 |
1,686,805,200 | 2023-06-15 5:00:00 | BTC/USD | 25,012 | 25,034 | 24,894 | 24,981 | 77.700446 | 1,941,034.844 |
1,686,801,600 | 2023-06-15 4:00:00 | BTC/USD | 25,053 | 25,053 | 24,969 | 25,011 | 92.824351 | 2,321,629.834 |
1,686,798,000 | 2023-06-15 3:00:00 | BTC/USD | 25,074 | 25,081 | 25,038 | 25,053 | 13.458608 | 337,178.5047 |
1,686,794,400 | 2023-06-15 2:00:00 | BTC/USD | 25,063 | 25,121 | 25,045 | 25,080 | 10.353637 | 259,669.2182 |
1,686,790,800 | 2023-06-15 1:00:00 | BTC/USD | 25,199 | 25,200 | 25,027 | 25,061 | 18.773126 | 470,473.3122 |
1,686,787,200 | 2023-06-15 0:00:00 | BTC/USD | 25,125 | 25,200 | 25,079 | 25,199 | 41.876525 | 1,055,246.554 |
1,686,783,600 | 2023-06-14 23:00:00 | BTC/USD | 25,030 | 25,143 | 24,975 | 25,127 | 87.76318 | 2,205,225.413 |
1,686,780,000 | 2023-06-14 22:00:00 | BTC/USD | 25,117 | 25,117 | 24,966 | 25,035 | 53.496276 | 1,339,279.275 |
1,686,776,400 | 2023-06-14 21:00:00 | BTC/USD | 24,927 | 25,188 | 24,835 | 25,122 | 150.137929 | 3,771,765.061 |
1,686,772,800 | 2023-06-14 20:00:00 | BTC/USD | 25,865 | 25,870 | 24,819 | 24,933 | 953.030724 | 23,761,915.04 |
1,686,769,200 | 2023-06-14 19:00:00 | BTC/USD | 25,905 | 25,972 | 25,837 | 25,871 | 117.013534 | 3,027,257.138 |
1,686,765,600 | 2023-06-14 18:00:00 | BTC/USD | 26,009 | 26,078 | 25,764 | 25,913 | 329.034621 | 8,526,274.137 |
1,686,762,000 | 2023-06-14 17:00:00 | BTC/USD | 25,959 | 26,031 | 25,880 | 25,984 | 129.12053 | 3,355,067.852 |
1,686,758,400 | 2023-06-14 16:00:00 | BTC/USD | 25,976 | 26,008 | 25,957 | 25,963 | 39.714331 | 1,031,103.173 |
1,686,754,800 | 2023-06-14 15:00:00 | BTC/USD | 25,999 | 26,016 | 25,948 | 25,981 | 17.199558 | 446,861.7276 |
1,686,751,200 | 2023-06-14 14:00:00 | BTC/USD | 25,994 | 26,022 | 25,967 | 26,001 | 37.462185 | 974,054.2696 |
1,686,747,600 | 2023-06-14 13:00:00 | BTC/USD | 26,023 | 26,029 | 25,924 | 25,978 | 116.179086 | 3,018,100.289 |
1,686,744,000 | 2023-06-14 12:00:00 | BTC/USD | 25,978 | 26,070 | 25,961 | 26,022 | 141.980609 | 3,694,619.393 |
1,686,740,400 | 2023-06-14 11:00:00 | BTC/USD | 25,959 | 26,024 | 25,947 | 25,979 | 39.110944 | 1,016,063.222 |
1,686,736,800 | 2023-06-14 10:00:00 | BTC/USD | 25,981 | 25,988 | 25,944 | 25,957 | 19.144361 | 496,930.1831 |
1,686,733,200 | 2023-06-14 9:00:00 | BTC/USD | 25,925 | 25,990 | 25,908 | 25,980 | 40.469043 | 1,051,385.748 |
1,686,729,600 | 2023-06-14 8:00:00 | BTC/USD | 25,899 | 25,939 | 25,886 | 25,925 | 113.614721 | 2,945,461.642 |
1,686,726,000 | 2023-06-14 7:00:00 | BTC/USD | 25,899 | 25,921 | 25,872 | 25,900 | 59.389279 | 1,538,182.329 |
1,686,722,400 | 2023-06-14 6:00:00 | BTC/USD | 25,845 | 25,915 | 25,839 | 25,895 | 46.174535 | 1,195,689.58 |
1,686,718,800 | 2023-06-14 5:00:00 | BTC/USD | 25,978 | 25,986 | 25,838 | 25,845 | 66.409785 | 1,716,360.889 |
1,686,715,200 | 2023-06-14 4:00:00 | BTC/USD | 25,977 | 26,003 | 25,966 | 25,980 | 12.233168 | 317,817.6992 |
1,686,711,600 | 2023-06-14 3:00:00 | BTC/USD | 26,025 | 26,025 | 25,963 | 25,977 | 33.229079 | 863,191.7927 |
1,686,708,000 | 2023-06-14 2:00:00 | BTC/USD | 26,036 | 26,045 | 26,006 | 26,025 | 13.853004 | 360,524.4275 |
1,686,704,400 | 2023-06-14 1:00:00 | BTC/USD | 25,985 | 26,043 | 25,953 | 26,036 | 77.438927 | 2,016,199.901 |
1,686,700,800 | 2023-06-14 0:00:00 | BTC/USD | 25,935 | 26,021 | 25,908 | 25,982 | 53.929284 | 1,401,190.652 |
1,686,697,200 | 2023-06-13 23:00:00 | BTC/USD | 25,837 | 25,934 | 25,837 | 25,934 | 13.434826 | 348,418.7681 |
1,686,693,600 | 2023-06-13 22:00:00 | BTC/USD | 25,849 | 25,865 | 25,807 | 25,837 | 21.312219 | 550,643.8142 |
1,686,690,000 | 2023-06-13 21:00:00 | BTC/USD | 25,848 | 25,876 | 25,819 | 25,857 | 17.784225 | 459,846.7038 |
1,686,686,400 | 2023-06-13 20:00:00 | BTC/USD | 25,894 | 25,954 | 25,829 | 25,849 | 49.230374 | 1,272,555.939 |
1,686,682,800 | 2023-06-13 19:00:00 | BTC/USD | 25,887 | 25,926 | 25,863 | 25,896 | 20.379995 | 527,760.3604 |
1,686,679,200 | 2023-06-13 18:00:00 | BTC/USD | 25,817 | 25,966 | 25,800 | 25,892 | 87.507159 | 2,265,735.35 |
1,686,675,600 | 2023-06-13 17:00:00 | BTC/USD | 25,855 | 25,885 | 25,780 | 25,818 | 29.710677 | 767,070.2482 |
1,686,672,000 | 2023-06-13 16:00:00 | BTC/USD | 25,733 | 25,869 | 25,733 | 25,855 | 60.959127 | 1,576,098.225 |
1,686,668,400 | 2023-06-13 15:00:00 | BTC/USD | 25,983 | 25,983 | 25,718 | 25,753 | 139.350485 | 3,588,693.029 |
1,686,664,800 | 2023-06-13 14:00:00 | BTC/USD | 26,039 | 26,053 | 25,916 | 25,978 | 122.628174 | 3,185,634.701 |
1,686,661,200 | 2023-06-13 13:00:00 | BTC/USD | 26,079 | 26,141 | 26,008 | 26,040 | 130.740664 | 3,404,486.889 |
1,686,657,600 | 2023-06-13 12:00:00 | BTC/USD | 26,186 | 26,422 | 25,907 | 26,086 | 442.268831 | 11,537,024.73 |
1,686,654,000 | 2023-06-13 11:00:00 | BTC/USD | 26,164 | 26,208 | 26,088 | 26,193 | 112.094716 | 2,936,096.908 |
1,686,650,400 | 2023-06-13 10:00:00 | BTC/USD | 26,154 | 26,172 | 26,115 | 26,163 | 12.877365 | 336,910.5008 |
1,686,646,800 | 2023-06-13 9:00:00 | BTC/USD | 26,174 | 26,198 | 26,109 | 26,148 | 89.88061 | 2,350,198.201 |
1,686,643,200 | 2023-06-13 8:00:00 | BTC/USD | 26,073 | 26,269 | 26,054 | 26,179 | 86.013844 | 2,251,756.429 |
1,686,639,600 | 2023-06-13 7:00:00 | BTC/USD | 26,083 | 26,116 | 26,069 | 26,073 | 11.721443 | 305,613.1883 |
1,686,636,000 | 2023-06-13 6:00:00 | BTC/USD | 26,089 | 26,127 | 26,063 | 26,083 | 15.240698 | 397,523.1304 |
1,686,632,400 | 2023-06-13 5:00:00 | BTC/USD | 26,051 | 26,110 | 26,035 | 26,080 | 42.122358 | 1,098,551.103 |
1,686,628,800 | 2023-06-13 4:00:00 | BTC/USD | 26,060 | 26,066 | 25,980 | 26,055 | 54.83039 | 1,428,605.816 |
1,686,625,200 | 2023-06-13 3:00:00 | BTC/USD | 26,131 | 26,141 | 26,046 | 26,055 | 15.369078 | 400,441.3221 |
1,686,621,600 | 2023-06-13 2:00:00 | BTC/USD | 25,971 | 26,145 | 25,938 | 26,118 | 103.941844 | 2,714,753.073 |
1,686,618,000 | 2023-06-13 1:00:00 | BTC/USD | 25,862 | 26,036 | 25,823 | 25,975 | 98.584931 | 2,560,743.574 |
Subsets and Splits