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
|
|---|---|---|---|---|---|---|---|---|
1,670,414,400 | 2022-12-07 12:00:00 | BTC/USD | 16,791 | 16,811 | 16,772 | 16,796 | 38.193683 | 641,501.0965 |
1,670,410,800 | 2022-12-07 11:00:00 | BTC/USD | 16,827 | 16,831 | 16,788 | 16,795 | 20.972297 | 352,229.7363 |
1,670,407,200 | 2022-12-07 10:00:00 | BTC/USD | 16,832 | 16,832 | 16,794 | 16,827 | 14.574355 | 245,242.6766 |
1,670,403,600 | 2022-12-07 9:00:00 | BTC/USD | 16,796 | 16,833 | 16,795 | 16,833 | 98.229819 | 1,653,502.547 |
1,670,400,000 | 2022-12-07 8:00:00 | BTC/USD | 16,765 | 16,814 | 16,746 | 16,799 | 58.035174 | 974,932.8887 |
1,670,396,400 | 2022-12-07 7:00:00 | BTC/USD | 16,955 | 16,958 | 16,736 | 16,770 | 193.282284 | 3,241,343.894 |
1,670,392,800 | 2022-12-07 6:00:00 | BTC/USD | 17,008 | 17,008 | 16,937 | 16,955 | 46.491681 | 788,266.4553 |
1,670,389,200 | 2022-12-07 5:00:00 | BTC/USD | 17,041 | 17,047 | 16,982 | 17,008 | 33.136961 | 563,593.4335 |
1,670,385,600 | 2022-12-07 4:00:00 | BTC/USD | 17,027 | 17,044 | 17,018 | 17,041 | 16.595688 | 282,807.1131 |
1,670,382,000 | 2022-12-07 3:00:00 | BTC/USD | 17,055 | 17,055 | 17,024 | 17,029 | 16.396442 | 279,215.0101 |
1,670,378,400 | 2022-12-07 2:00:00 | BTC/USD | 17,044 | 17,065 | 17,040 | 17,053 | 14.771712 | 251,902.0012 |
1,670,374,800 | 2022-12-07 1:00:00 | BTC/USD | 17,067 | 17,073 | 17,026 | 17,042 | 39.792179 | 678,138.3137 |
1,670,371,200 | 2022-12-07 0:00:00 | BTC/USD | 17,091 | 17,131 | 17,050 | 17,067 | 72.835737 | 1,243,087.515 |
1,670,367,600 | 2022-12-06 23:00:00 | BTC/USD | 16,974 | 17,101 | 16,974 | 17,087 | 93.015609 | 1,589,357.715 |
1,670,364,000 | 2022-12-06 22:00:00 | BTC/USD | 16,995 | 16,998 | 16,963 | 16,977 | 44.453752 | 754,691.343 |
1,670,360,400 | 2022-12-06 21:00:00 | BTC/USD | 16,988 | 17,005 | 16,978 | 16,996 | 55.766474 | 947,806.9902 |
1,670,356,800 | 2022-12-06 20:00:00 | BTC/USD | 16,974 | 16,993 | 16,954 | 16,992 | 44.462211 | 755,501.8808 |
1,670,353,200 | 2022-12-06 19:00:00 | BTC/USD | 16,974 | 16,987 | 16,931 | 16,973 | 45.785594 | 777,118.8859 |
1,670,349,600 | 2022-12-06 18:00:00 | BTC/USD | 16,963 | 16,995 | 16,914 | 16,977 | 83.016046 | 1,409,363.42 |
1,670,346,000 | 2022-12-06 17:00:00 | BTC/USD | 16,987 | 17,006 | 16,948 | 16,963 | 32.756967 | 555,656.4238 |
1,670,342,400 | 2022-12-06 16:00:00 | BTC/USD | 16,983 | 17,017 | 16,974 | 16,982 | 21.957885 | 372,888.8111 |
1,670,338,800 | 2022-12-06 15:00:00 | BTC/USD | 16,977 | 17,021 | 16,944 | 16,986 | 127.273969 | 2,161,875.643 |
1,670,335,200 | 2022-12-06 14:00:00 | BTC/USD | 16,984 | 17,018 | 16,965 | 16,978 | 108.01388 | 1,833,859.658 |
1,670,331,600 | 2022-12-06 13:00:00 | BTC/USD | 16,997 | 17,028 | 16,982 | 16,984 | 32.73943 | 556,046.4774 |
1,670,328,000 | 2022-12-06 12:00:00 | BTC/USD | 16,986 | 17,018 | 16,981 | 16,998 | 22.235979 | 377,967.1692 |
1,670,324,400 | 2022-12-06 11:00:00 | BTC/USD | 16,973 | 16,991 | 16,919 | 16,986 | 63.754361 | 1,082,931.569 |
1,670,320,800 | 2022-12-06 10:00:00 | BTC/USD | 16,979 | 16,987 | 16,948 | 16,971 | 56.720732 | 962,607.5375 |
1,670,317,200 | 2022-12-06 9:00:00 | BTC/USD | 17,036 | 17,037 | 16,977 | 16,980 | 62.452789 | 1,060,448.349 |
1,670,313,600 | 2022-12-06 8:00:00 | BTC/USD | 17,005 | 17,040 | 16,978 | 17,036 | 54.227959 | 923,827.5117 |
1,670,310,000 | 2022-12-06 7:00:00 | BTC/USD | 17,004 | 17,020 | 16,993 | 17,005 | 19.202421 | 326,537.1637 |
1,670,306,400 | 2022-12-06 6:00:00 | BTC/USD | 16,976 | 17,020 | 16,963 | 17,004 | 23.83245 | 405,246.988 |
1,670,302,800 | 2022-12-06 5:00:00 | BTC/USD | 17,005 | 17,007 | 16,971 | 16,980 | 27.759123 | 471,349.9155 |
1,670,299,200 | 2022-12-06 4:00:00 | BTC/USD | 17,003 | 17,014 | 16,973 | 17,004 | 42.154043 | 716,787.3456 |
1,670,295,600 | 2022-12-06 3:00:00 | BTC/USD | 17,038 | 17,056 | 17,001 | 17,004 | 35.460695 | 602,973.652 |
1,670,292,000 | 2022-12-06 2:00:00 | BTC/USD | 17,033 | 17,079 | 17,014 | 17,034 | 56.186839 | 957,086.6119 |
1,670,288,400 | 2022-12-06 1:00:00 | BTC/USD | 17,040 | 17,100 | 17,031 | 17,034 | 67.804531 | 1,154,982.378 |
1,670,284,800 | 2022-12-06 0:00:00 | BTC/USD | 16,968 | 17,044 | 16,968 | 17,040 | 82.337487 | 1,403,030.779 |
1,670,281,200 | 2022-12-05 23:00:00 | BTC/USD | 16,943 | 16,985 | 16,924 | 16,968 | 59.357567 | 1,007,179.195 |
1,670,277,600 | 2022-12-05 22:00:00 | BTC/USD | 16,975 | 16,975 | 16,936 | 16,943 | 60.173319 | 1,019,516.548 |
1,670,274,000 | 2022-12-05 21:00:00 | BTC/USD | 16,938 | 16,975 | 16,932 | 16,975 | 84.058293 | 1,426,889.528 |
1,670,270,400 | 2022-12-05 20:00:00 | BTC/USD | 16,925 | 16,948 | 16,905 | 16,941 | 43.955934 | 744,657.4759 |
1,670,266,800 | 2022-12-05 19:00:00 | BTC/USD | 17,052 | 17,060 | 16,879 | 16,926 | 157.811655 | 2,671,120.069 |
1,670,263,200 | 2022-12-05 18:00:00 | BTC/USD | 17,056 | 17,124 | 17,042 | 17,048 | 109.094155 | 1,859,837.156 |
1,670,259,600 | 2022-12-05 17:00:00 | BTC/USD | 17,041 | 17,085 | 17,007 | 17,057 | 76.854069 | 1,310,899.855 |
1,670,256,000 | 2022-12-05 16:00:00 | BTC/USD | 17,085 | 17,102 | 16,991 | 17,043 | 112.002532 | 1,908,859.148 |
1,670,252,400 | 2022-12-05 15:00:00 | BTC/USD | 17,207 | 17,207 | 17,026 | 17,085 | 187.53069 | 3,203,961.835 |
1,670,248,800 | 2022-12-05 14:00:00 | BTC/USD | 17,235 | 17,250 | 17,176 | 17,210 | 135.575596 | 2,333,256.012 |
1,670,245,200 | 2022-12-05 13:00:00 | BTC/USD | 17,256 | 17,283 | 17,218 | 17,236 | 68.228114 | 1,175,979.77 |
1,670,241,600 | 2022-12-05 12:00:00 | BTC/USD | 17,314 | 17,314 | 17,240 | 17,257 | 72.801827 | 1,256,341.128 |
1,670,238,000 | 2022-12-05 11:00:00 | BTC/USD | 17,303 | 17,315 | 17,289 | 17,315 | 38.707715 | 670,224.092 |
1,670,234,400 | 2022-12-05 10:00:00 | BTC/USD | 17,311 | 17,329 | 17,290 | 17,302 | 54.774675 | 947,711.4263 |
1,670,230,800 | 2022-12-05 9:00:00 | BTC/USD | 17,360 | 17,361 | 17,291 | 17,309 | 112.861999 | 1,953,528.348 |
1,670,227,200 | 2022-12-05 8:00:00 | BTC/USD | 17,318 | 17,385 | 17,308 | 17,359 | 96.640675 | 1,677,585.472 |
1,670,223,600 | 2022-12-05 7:00:00 | BTC/USD | 17,313 | 17,363 | 17,300 | 17,318 | 89.782436 | 1,554,852.224 |
1,670,220,000 | 2022-12-05 6:00:00 | BTC/USD | 17,345 | 17,350 | 17,289 | 17,312 | 83.605007 | 1,447,369.881 |
1,670,216,400 | 2022-12-05 5:00:00 | BTC/USD | 17,362 | 17,406 | 17,314 | 17,342 | 64.111909 | 1,111,828.728 |
1,670,212,800 | 2022-12-05 4:00:00 | BTC/USD | 17,201 | 17,418 | 17,201 | 17,364 | 191.669508 | 3,328,149.339 |
1,670,209,200 | 2022-12-05 3:00:00 | BTC/USD | 17,253 | 17,279 | 17,195 | 17,202 | 51.33866 | 883,127.6374 |
1,670,205,600 | 2022-12-05 2:00:00 | BTC/USD | 17,274 | 17,332 | 17,244 | 17,244 | 91.341404 | 1,575,091.179 |
1,670,202,000 | 2022-12-05 1:00:00 | BTC/USD | 17,212 | 17,291 | 17,203 | 17,273 | 60.205159 | 1,039,923.714 |
1,670,198,400 | 2022-12-05 0:00:00 | BTC/USD | 17,113 | 17,266 | 17,084 | 17,211 | 149.036677 | 2,565,070.241 |
1,670,194,800 | 2022-12-04 23:00:00 | BTC/USD | 17,105 | 17,195 | 17,089 | 17,114 | 112.42339 | 1,924,013.892 |
1,670,191,200 | 2022-12-04 22:00:00 | BTC/USD | 17,114 | 17,132 | 17,083 | 17,105 | 43.77864 | 748,833.634 |
1,670,187,600 | 2022-12-04 21:00:00 | BTC/USD | 17,094 | 17,120 | 17,079 | 17,117 | 44.851497 | 767,723.0721 |
1,670,184,000 | 2022-12-04 20:00:00 | BTC/USD | 17,094 | 17,126 | 17,074 | 17,094 | 24.055885 | 411,211.29 |
1,670,180,400 | 2022-12-04 19:00:00 | BTC/USD | 17,071 | 17,102 | 17,053 | 17,091 | 51.253441 | 875,972.5642 |
1,670,176,800 | 2022-12-04 18:00:00 | BTC/USD | 17,056 | 17,154 | 17,044 | 17,068 | 190.134222 | 3,245,210.899 |
1,670,173,200 | 2022-12-04 17:00:00 | BTC/USD | 17,016 | 17,055 | 16,980 | 17,046 | 91.294719 | 1,556,209.786 |
1,670,169,600 | 2022-12-04 16:00:00 | BTC/USD | 17,036 | 17,091 | 17,010 | 17,016 | 108.536257 | 1,846,852.942 |
1,670,166,000 | 2022-12-04 15:00:00 | BTC/USD | 17,012 | 17,062 | 17,012 | 17,033 | 135.434035 | 2,306,847.919 |
1,670,162,400 | 2022-12-04 14:00:00 | BTC/USD | 16,947 | 17,011 | 16,939 | 17,010 | 85.332542 | 1,451,506.534 |
1,670,158,800 | 2022-12-04 13:00:00 | BTC/USD | 16,963 | 16,963 | 16,926 | 16,946 | 43.134665 | 730,960.0404 |
1,670,155,200 | 2022-12-04 12:00:00 | BTC/USD | 16,948 | 16,963 | 16,935 | 16,963 | 43.470983 | 737,398.2834 |
1,670,151,600 | 2022-12-04 11:00:00 | BTC/USD | 17,006 | 17,006 | 16,912 | 16,948 | 93.836576 | 1,590,342.29 |
1,670,148,000 | 2022-12-04 10:00:00 | BTC/USD | 17,006 | 17,008 | 16,998 | 17,007 | 23.0698 | 392,348.0847 |
1,670,144,400 | 2022-12-04 9:00:00 | BTC/USD | 17,018 | 17,031 | 17,006 | 17,006 | 40.666103 | 691,567.7537 |
1,670,140,800 | 2022-12-04 8:00:00 | BTC/USD | 16,999 | 17,045 | 16,985 | 17,019 | 79.432364 | 1,351,859.408 |
1,670,137,200 | 2022-12-04 7:00:00 | BTC/USD | 17,003 | 17,012 | 16,996 | 16,998 | 19.467191 | 330,903.3073 |
1,670,133,600 | 2022-12-04 6:00:00 | BTC/USD | 17,019 | 17,044 | 17,001 | 17,003 | 41.467279 | 705,068.1377 |
1,670,130,000 | 2022-12-04 5:00:00 | BTC/USD | 17,012 | 17,065 | 17,009 | 17,020 | 84.062402 | 1,430,742.089 |
1,670,126,400 | 2022-12-04 4:00:00 | BTC/USD | 16,966 | 17,018 | 16,965 | 17,010 | 31.685763 | 538,974.8295 |
1,670,122,800 | 2022-12-04 3:00:00 | BTC/USD | 16,977 | 16,981 | 16,959 | 16,962 | 33.342286 | 565,551.85 |
1,670,119,200 | 2022-12-04 2:00:00 | BTC/USD | 16,970 | 16,987 | 16,952 | 16,977 | 36.894101 | 626,351.1566 |
1,670,115,600 | 2022-12-04 1:00:00 | BTC/USD | 16,951 | 17,044 | 16,946 | 16,970 | 87.81744 | 1,490,261.952 |
1,670,112,000 | 2022-12-04 0:00:00 | BTC/USD | 16,893 | 16,964 | 16,890 | 16,951 | 58.110021 | 985,022.9733 |
1,670,108,400 | 2022-12-03 23:00:00 | BTC/USD | 16,901 | 16,914 | 16,878 | 16,886 | 62.989068 | 1,063,633.402 |
1,670,104,800 | 2022-12-03 22:00:00 | BTC/USD | 16,948 | 16,950 | 16,868 | 16,903 | 93.189941 | 1,575,189.577 |
1,670,101,200 | 2022-12-03 21:00:00 | BTC/USD | 16,934 | 16,948 | 16,884 | 16,948 | 75.598664 | 1,281,246.164 |
1,670,097,600 | 2022-12-03 20:00:00 | BTC/USD | 16,957 | 16,960 | 16,920 | 16,935 | 47.873226 | 810,733.0811 |
1,670,094,000 | 2022-12-03 19:00:00 | BTC/USD | 16,972 | 16,973 | 16,944 | 16,957 | 44.298995 | 751,178.0658 |
1,670,090,400 | 2022-12-03 18:00:00 | BTC/USD | 16,978 | 16,987 | 16,957 | 16,972 | 31.450541 | 533,778.5822 |
1,670,086,800 | 2022-12-03 17:00:00 | BTC/USD | 16,954 | 16,985 | 16,947 | 16,978 | 37.969303 | 644,642.8331 |
1,670,083,200 | 2022-12-03 16:00:00 | BTC/USD | 16,965 | 16,968 | 16,954 | 16,955 | 16.416074 | 278,334.5287 |
1,670,079,600 | 2022-12-03 15:00:00 | BTC/USD | 16,948 | 16,977 | 16,948 | 16,965 | 40.945516 | 694,640.6781 |
1,670,076,000 | 2022-12-03 14:00:00 | BTC/USD | 16,952 | 16,957 | 16,928 | 16,948 | 47.09582 | 798,179.9604 |
1,670,072,400 | 2022-12-03 13:00:00 | BTC/USD | 16,965 | 16,965 | 16,949 | 16,954 | 24.106934 | 408,708.9516 |
1,670,068,800 | 2022-12-03 12:00:00 | BTC/USD | 16,950 | 16,965 | 16,939 | 16,965 | 29.252016 | 496,260.4547 |
1,670,065,200 | 2022-12-03 11:00:00 | BTC/USD | 16,962 | 16,962 | 16,898 | 16,953 | 73.632866 | 1,248,297.974 |
1,670,061,600 | 2022-12-03 10:00:00 | BTC/USD | 16,982 | 16,985 | 16,958 | 16,967 | 20.560621 | 348,852.0507 |
1,670,058,000 | 2022-12-03 9:00:00 | BTC/USD | 16,948 | 16,984 | 16,938 | 16,982 | 44.664654 | 758,495.1612 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.