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
|
|---|---|---|---|---|---|---|---|---|
1,669,694,400 | 2022-11-29 4:00:00 | BTC/USD | 16,279 | 16,471 | 16,273 | 16,428 | 202.935953 | 3,333,831.838 |
1,669,690,800 | 2022-11-29 3:00:00 | BTC/USD | 16,257 | 16,287 | 16,253 | 16,277 | 50.159275 | 816,442.5254 |
1,669,687,200 | 2022-11-29 2:00:00 | BTC/USD | 16,244 | 16,283 | 16,240 | 16,256 | 73.486336 | 1,194,593.871 |
1,669,683,600 | 2022-11-29 1:00:00 | BTC/USD | 16,176 | 16,283 | 16,168 | 16,243 | 123.880317 | 2,012,187.994 |
1,669,680,000 | 2022-11-29 0:00:00 | BTC/USD | 16,205 | 16,214 | 16,102 | 16,172 | 115.285152 | 1,864,391.477 |
1,669,676,400 | 2022-11-28 23:00:00 | BTC/USD | 16,220 | 16,238 | 16,198 | 16,210 | 32.73815 | 530,685.4091 |
1,669,672,800 | 2022-11-28 22:00:00 | BTC/USD | 16,202 | 16,224 | 16,194 | 16,217 | 14.37734 | 233,157.3194 |
1,669,669,200 | 2022-11-28 21:00:00 | BTC/USD | 16,245 | 16,247 | 16,189 | 16,203 | 38.968538 | 631,407.2227 |
1,669,665,600 | 2022-11-28 20:00:00 | BTC/USD | 16,212 | 16,253 | 16,197 | 16,252 | 72.896882 | 1,184,720.123 |
1,669,662,000 | 2022-11-28 19:00:00 | BTC/USD | 16,159 | 16,230 | 16,148 | 16,211 | 61.359685 | 994,701.849 |
1,669,658,400 | 2022-11-28 18:00:00 | BTC/USD | 16,202 | 16,222 | 16,148 | 16,156 | 97.880369 | 1,581,355.241 |
1,669,654,800 | 2022-11-28 17:00:00 | BTC/USD | 16,303 | 16,360 | 16,196 | 16,201 | 305.522551 | 4,949,770.851 |
1,669,651,200 | 2022-11-28 16:00:00 | BTC/USD | 16,138 | 16,360 | 16,004 | 16,303 | 674.244647 | 10,992,210.47 |
1,669,647,600 | 2022-11-28 15:00:00 | BTC/USD | 16,209 | 16,224 | 16,126 | 16,135 | 217.763724 | 3,513,617.691 |
1,669,644,000 | 2022-11-28 14:00:00 | BTC/USD | 16,178 | 16,284 | 16,167 | 16,210 | 191.359476 | 3,101,937.11 |
1,669,640,400 | 2022-11-28 13:00:00 | BTC/USD | 16,172 | 16,198 | 16,150 | 16,175 | 97.529472 | 1,577,539.213 |
1,669,636,800 | 2022-11-28 12:00:00 | BTC/USD | 16,199 | 16,216 | 16,152 | 16,172 | 66.66257 | 1,078,067.087 |
1,669,633,200 | 2022-11-28 11:00:00 | BTC/USD | 16,190 | 16,216 | 16,190 | 16,207 | 42.128142 | 682,770.8039 |
1,669,629,600 | 2022-11-28 10:00:00 | BTC/USD | 16,214 | 16,214 | 16,182 | 16,189 | 56.273806 | 911,016.6484 |
1,669,626,000 | 2022-11-28 9:00:00 | BTC/USD | 16,225 | 16,232 | 16,191 | 16,215 | 76.367752 | 1,238,303.107 |
1,669,622,400 | 2022-11-28 8:00:00 | BTC/USD | 16,215 | 16,242 | 16,191 | 16,224 | 55.140352 | 894,597.0786 |
1,669,618,800 | 2022-11-28 7:00:00 | BTC/USD | 16,201 | 16,216 | 16,187 | 16,214 | 24.768806 | 401,601.4281 |
1,669,615,200 | 2022-11-28 6:00:00 | BTC/USD | 16,155 | 16,201 | 16,143 | 16,199 | 44.081339 | 714,073.6067 |
1,669,611,600 | 2022-11-28 5:00:00 | BTC/USD | 16,197 | 16,212 | 16,150 | 16,153 | 81.834818 | 1,321,877.815 |
1,669,608,000 | 2022-11-28 4:00:00 | BTC/USD | 16,173 | 16,230 | 16,168 | 16,197 | 130.227198 | 2,109,289.927 |
1,669,604,400 | 2022-11-28 3:00:00 | BTC/USD | 16,112 | 16,191 | 16,104 | 16,173 | 73.934854 | 1,195,748.4 |
1,669,600,800 | 2022-11-28 2:00:00 | BTC/USD | 16,128 | 16,168 | 16,052 | 16,111 | 237.605504 | 3,828,062.267 |
1,669,597,200 | 2022-11-28 1:00:00 | BTC/USD | 16,446 | 16,459 | 16,092 | 16,135 | 500.715772 | 8,079,048.988 |
1,669,593,600 | 2022-11-28 0:00:00 | BTC/USD | 16,420 | 16,477 | 16,420 | 16,446 | 60.320029 | 992,023.1997 |
1,669,590,000 | 2022-11-27 23:00:00 | BTC/USD | 16,574 | 16,574 | 16,402 | 16,424 | 245.593048 | 4,033,620.228 |
1,669,586,400 | 2022-11-27 22:00:00 | BTC/USD | 16,575 | 16,587 | 16,563 | 16,574 | 32.015037 | 530,617.2267 |
1,669,582,800 | 2022-11-27 21:00:00 | BTC/USD | 16,558 | 16,584 | 16,556 | 16,575 | 44.028761 | 729,776.7202 |
1,669,579,200 | 2022-11-27 20:00:00 | BTC/USD | 16,546 | 16,562 | 16,542 | 16,558 | 29.571836 | 489,650.4679 |
1,669,575,600 | 2022-11-27 19:00:00 | BTC/USD | 16,556 | 16,557 | 16,532 | 16,546 | 33.892833 | 560,790.8087 |
1,669,572,000 | 2022-11-27 18:00:00 | BTC/USD | 16,525 | 16,556 | 16,525 | 16,556 | 31.966249 | 529,233.2198 |
1,669,568,400 | 2022-11-27 17:00:00 | BTC/USD | 16,532 | 16,538 | 16,518 | 16,525 | 60.036271 | 992,099.3741 |
1,669,564,800 | 2022-11-27 16:00:00 | BTC/USD | 16,562 | 16,568 | 16,531 | 16,532 | 48.296182 | 798,432.4815 |
1,669,561,200 | 2022-11-27 15:00:00 | BTC/USD | 16,529 | 16,568 | 16,516 | 16,563 | 64.214626 | 1,063,586.853 |
1,669,557,600 | 2022-11-27 14:00:00 | BTC/USD | 16,532 | 16,540 | 16,515 | 16,531 | 42.398387 | 700,887.7312 |
1,669,554,000 | 2022-11-27 13:00:00 | BTC/USD | 16,556 | 16,556 | 16,520 | 16,532 | 36.661651 | 606,090.4186 |
1,669,550,400 | 2022-11-27 12:00:00 | BTC/USD | 16,541 | 16,562 | 16,535 | 16,551 | 17.252576 | 285,547.3814 |
1,669,546,800 | 2022-11-27 11:00:00 | BTC/USD | 16,533 | 16,546 | 16,523 | 16,540 | 29.317312 | 484,908.3358 |
1,669,543,200 | 2022-11-27 10:00:00 | BTC/USD | 16,518 | 16,574 | 16,511 | 16,536 | 65.10503 | 1,076,576.778 |
1,669,539,600 | 2022-11-27 9:00:00 | BTC/USD | 16,523 | 16,533 | 16,513 | 16,518 | 21.497623 | 355,097.7395 |
1,669,536,000 | 2022-11-27 8:00:00 | BTC/USD | 16,561 | 16,570 | 16,520 | 16,524 | 44.145675 | 729,463.1264 |
1,669,532,400 | 2022-11-27 7:00:00 | BTC/USD | 16,555 | 16,564 | 16,552 | 16,561 | 12.038526 | 199,370.0304 |
1,669,528,800 | 2022-11-27 6:00:00 | BTC/USD | 16,535 | 16,582 | 16,535 | 16,556 | 37.829428 | 626,304.0065 |
1,669,525,200 | 2022-11-27 5:00:00 | BTC/USD | 16,556 | 16,566 | 16,533 | 16,533 | 45.058828 | 744,957.5975 |
1,669,521,600 | 2022-11-27 4:00:00 | BTC/USD | 16,519 | 16,584 | 16,519 | 16,561 | 69.78835 | 1,155,764.869 |
1,669,518,000 | 2022-11-27 3:00:00 | BTC/USD | 16,520 | 16,552 | 16,518 | 16,518 | 55.038497 | 909,125.8887 |
1,669,514,400 | 2022-11-27 2:00:00 | BTC/USD | 16,482 | 16,521 | 16,482 | 16,521 | 38.922975 | 643,046.465 |
1,669,510,800 | 2022-11-27 1:00:00 | BTC/USD | 16,462 | 16,496 | 16,462 | 16,480 | 31.768528 | 523,545.3408 |
1,669,507,200 | 2022-11-27 0:00:00 | BTC/USD | 16,451 | 16,487 | 16,449 | 16,462 | 53.356478 | 878,354.3397 |
1,669,503,600 | 2022-11-26 23:00:00 | BTC/USD | 16,418 | 16,473 | 16,418 | 16,454 | 91.840434 | 1,511,142.498 |
1,669,500,000 | 2022-11-26 22:00:00 | BTC/USD | 16,509 | 16,511 | 16,387 | 16,419 | 140.549891 | 2,307,688.66 |
1,669,496,400 | 2022-11-26 21:00:00 | BTC/USD | 16,499 | 16,531 | 16,498 | 16,509 | 55.594961 | 917,817.2173 |
1,669,492,800 | 2022-11-26 20:00:00 | BTC/USD | 16,480 | 16,500 | 16,480 | 16,499 | 56.194481 | 927,152.7343 |
1,669,489,200 | 2022-11-26 19:00:00 | BTC/USD | 16,463 | 16,483 | 16,420 | 16,481 | 67.730187 | 1,116,261.215 |
1,669,485,600 | 2022-11-26 18:00:00 | BTC/USD | 16,510 | 16,513 | 16,458 | 16,467 | 35.73567 | 588,459.2782 |
1,669,482,000 | 2022-11-26 17:00:00 | BTC/USD | 16,498 | 16,514 | 16,491 | 16,511 | 15.122986 | 249,695.6299 |
1,669,478,400 | 2022-11-26 16:00:00 | BTC/USD | 16,505 | 16,519 | 16,493 | 16,499 | 34.366068 | 567,005.762 |
1,669,474,800 | 2022-11-26 15:00:00 | BTC/USD | 16,549 | 16,567 | 16,483 | 16,505 | 85.937719 | 1,418,402.053 |
1,669,471,200 | 2022-11-26 14:00:00 | BTC/USD | 16,593 | 16,677 | 16,542 | 16,558 | 107.011377 | 1,771,894.383 |
1,669,467,600 | 2022-11-26 13:00:00 | BTC/USD | 16,576 | 16,599 | 16,575 | 16,594 | 40.942559 | 679,400.829 |
1,669,464,000 | 2022-11-26 12:00:00 | BTC/USD | 16,570 | 16,582 | 16,556 | 16,576 | 64.151917 | 1,063,382.177 |
1,669,460,400 | 2022-11-26 11:00:00 | BTC/USD | 16,590 | 16,594 | 16,555 | 16,570 | 64.426178 | 1,067,541.766 |
1,669,456,800 | 2022-11-26 10:00:00 | BTC/USD | 16,582 | 16,622 | 16,582 | 16,591 | 41.53952 | 689,182.1795 |
1,669,453,200 | 2022-11-26 9:00:00 | BTC/USD | 16,567 | 16,590 | 16,567 | 16,582 | 34.347759 | 569,554.5464 |
1,669,449,600 | 2022-11-26 8:00:00 | BTC/USD | 16,576 | 16,585 | 16,567 | 16,567 | 53.412832 | 884,890.3876 |
1,669,446,000 | 2022-11-26 7:00:00 | BTC/USD | 16,544 | 16,584 | 16,529 | 16,575 | 41.480961 | 687,546.9223 |
1,669,442,400 | 2022-11-26 6:00:00 | BTC/USD | 16,621 | 16,621 | 16,531 | 16,544 | 77.508553 | 1,282,301.503 |
1,669,438,800 | 2022-11-26 5:00:00 | BTC/USD | 16,622 | 16,636 | 16,616 | 16,620 | 30.270284 | 503,092.1231 |
1,669,435,200 | 2022-11-26 4:00:00 | BTC/USD | 16,613 | 16,628 | 16,598 | 16,620 | 35.887761 | 596,454.596 |
1,669,431,600 | 2022-11-26 3:00:00 | BTC/USD | 16,617 | 16,630 | 16,597 | 16,613 | 40.289774 | 669,334.0123 |
1,669,428,000 | 2022-11-26 2:00:00 | BTC/USD | 16,624 | 16,648 | 16,614 | 16,617 | 49.38064 | 820,558.0919 |
1,669,424,400 | 2022-11-26 1:00:00 | BTC/USD | 16,567 | 16,685 | 16,567 | 16,620 | 151.964658 | 2,525,652.621 |
1,669,420,800 | 2022-11-26 0:00:00 | BTC/USD | 16,511 | 16,570 | 16,502 | 16,568 | 87.954138 | 1,457,224.159 |
1,669,417,200 | 2022-11-25 23:00:00 | BTC/USD | 16,515 | 16,556 | 16,489 | 16,508 | 88.126233 | 1,454,787.851 |
1,669,413,600 | 2022-11-25 22:00:00 | BTC/USD | 16,493 | 16,521 | 16,477 | 16,513 | 49.831636 | 822,869.8071 |
1,669,410,000 | 2022-11-25 21:00:00 | BTC/USD | 16,518 | 16,526 | 16,487 | 16,493 | 53.840472 | 887,990.9073 |
1,669,406,400 | 2022-11-25 20:00:00 | BTC/USD | 16,514 | 16,597 | 16,509 | 16,519 | 132.119019 | 2,182,474.069 |
1,669,402,800 | 2022-11-25 19:00:00 | BTC/USD | 16,483 | 16,527 | 16,483 | 16,512 | 91.158942 | 1,505,216.443 |
1,669,399,200 | 2022-11-25 18:00:00 | BTC/USD | 16,501 | 16,509 | 16,471 | 16,483 | 76.229891 | 1,256,497.286 |
1,669,395,600 | 2022-11-25 17:00:00 | BTC/USD | 16,471 | 16,516 | 16,462 | 16,501 | 120.45395 | 1,987,610.629 |
1,669,392,000 | 2022-11-25 16:00:00 | BTC/USD | 16,497 | 16,499 | 16,450 | 16,473 | 96.685015 | 1,592,692.256 |
1,669,388,400 | 2022-11-25 15:00:00 | BTC/USD | 16,523 | 16,546 | 16,468 | 16,498 | 159.02033 | 2,623,517.397 |
1,669,384,800 | 2022-11-25 14:00:00 | BTC/USD | 16,472 | 16,527 | 16,427 | 16,522 | 116.538924 | 1,925,456.109 |
1,669,381,200 | 2022-11-25 13:00:00 | BTC/USD | 16,496 | 16,499 | 16,463 | 16,470 | 66.240598 | 1,090,982.644 |
1,669,377,600 | 2022-11-25 12:00:00 | BTC/USD | 16,523 | 16,566 | 16,492 | 16,501 | 88.018201 | 1,452,388.336 |
1,669,374,000 | 2022-11-25 11:00:00 | BTC/USD | 16,463 | 16,566 | 16,462 | 16,519 | 131.434506 | 2,171,166.599 |
1,669,370,400 | 2022-11-25 10:00:00 | BTC/USD | 16,436 | 16,495 | 16,405 | 16,463 | 117.876734 | 1,940,604.676 |
1,669,366,800 | 2022-11-25 9:00:00 | BTC/USD | 16,440 | 16,466 | 16,430 | 16,435 | 55.69341 | 915,321.192 |
1,669,363,200 | 2022-11-25 8:00:00 | BTC/USD | 16,451 | 16,477 | 16,419 | 16,440 | 73.531478 | 1,208,857.5 |
1,669,359,600 | 2022-11-25 7:00:00 | BTC/USD | 16,416 | 16,455 | 16,409 | 16,450 | 112.599336 | 1,852,259.078 |
1,669,356,000 | 2022-11-25 6:00:00 | BTC/USD | 16,353 | 16,424 | 16,339 | 16,415 | 87.620882 | 1,438,296.78 |
1,669,352,400 | 2022-11-25 5:00:00 | BTC/USD | 16,376 | 16,404 | 16,354 | 16,354 | 64.832601 | 1,060,272.353 |
1,669,348,800 | 2022-11-25 4:00:00 | BTC/USD | 16,477 | 16,487 | 16,353 | 16,366 | 98.721215 | 1,615,671.408 |
1,669,345,200 | 2022-11-25 3:00:00 | BTC/USD | 16,513 | 16,513 | 16,468 | 16,477 | 20.979631 | 345,681.3722 |
1,669,341,600 | 2022-11-25 2:00:00 | BTC/USD | 16,517 | 16,517 | 16,465 | 16,514 | 43.373406 | 716,268.4283 |
1,669,338,000 | 2022-11-25 1:00:00 | BTC/USD | 16,517 | 16,539 | 16,505 | 16,512 | 23.458668 | 387,349.5333 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.