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
|
|---|---|---|---|---|---|---|---|---|
1,669,334,400 | 2022-11-25 0:00:00 | BTC/USD | 16,589 | 16,604 | 16,505 | 16,517 | 75.050003 | 1,239,600.898 |
1,669,330,800 | 2022-11-24 23:00:00 | BTC/USD | 16,597 | 16,605 | 16,555 | 16,591 | 64.059743 | 1,062,815.194 |
1,669,327,200 | 2022-11-24 22:00:00 | BTC/USD | 16,542 | 16,616 | 16,535 | 16,596 | 67.526926 | 1,120,676.862 |
1,669,323,600 | 2022-11-24 21:00:00 | BTC/USD | 16,552 | 16,560 | 16,529 | 16,543 | 42.220519 | 698,454.0526 |
1,669,320,000 | 2022-11-24 20:00:00 | BTC/USD | 16,567 | 16,578 | 16,544 | 16,553 | 34.912878 | 577,912.8762 |
1,669,316,400 | 2022-11-24 19:00:00 | BTC/USD | 16,570 | 16,580 | 16,546 | 16,563 | 29.488547 | 488,418.8106 |
1,669,312,800 | 2022-11-24 18:00:00 | BTC/USD | 16,575 | 16,590 | 16,537 | 16,576 | 60.19051 | 997,717.8961 |
1,669,309,200 | 2022-11-24 17:00:00 | BTC/USD | 16,610 | 16,646 | 16,574 | 16,577 | 105.751966 | 1,753,050.336 |
1,669,305,600 | 2022-11-24 16:00:00 | BTC/USD | 16,545 | 16,648 | 16,511 | 16,610 | 216.877655 | 3,602,337.855 |
1,669,302,000 | 2022-11-24 15:00:00 | BTC/USD | 16,522 | 16,560 | 16,491 | 16,545 | 89.556007 | 1,481,704.133 |
1,669,298,400 | 2022-11-24 14:00:00 | BTC/USD | 16,573 | 16,579 | 16,456 | 16,523 | 131.975126 | 2,180,625.014 |
1,669,294,800 | 2022-11-24 13:00:00 | BTC/USD | 16,524 | 16,586 | 16,521 | 16,573 | 71.272688 | 1,181,202.252 |
1,669,291,200 | 2022-11-24 12:00:00 | BTC/USD | 16,554 | 16,564 | 16,491 | 16,524 | 51.60022 | 852,642.0397 |
1,669,287,600 | 2022-11-24 11:00:00 | BTC/USD | 16,537 | 16,561 | 16,524 | 16,558 | 28.441452 | 470,933.5692 |
1,669,284,000 | 2022-11-24 10:00:00 | BTC/USD | 16,581 | 16,595 | 16,492 | 16,537 | 89.185798 | 1,474,865.537 |
1,669,280,400 | 2022-11-24 9:00:00 | BTC/USD | 16,575 | 16,598 | 16,546 | 16,585 | 75.067084 | 1,244,987.59 |
1,669,276,800 | 2022-11-24 8:00:00 | BTC/USD | 16,608 | 16,624 | 16,514 | 16,572 | 126.475918 | 2,095,958.915 |
1,669,273,200 | 2022-11-24 7:00:00 | BTC/USD | 16,696 | 16,696 | 16,604 | 16,607 | 61.172678 | 1,015,894.661 |
1,669,269,600 | 2022-11-24 6:00:00 | BTC/USD | 16,645 | 16,700 | 16,628 | 16,694 | 49.927902 | 833,496.3913 |
1,669,266,000 | 2022-11-24 5:00:00 | BTC/USD | 16,683 | 16,686 | 16,636 | 16,644 | 78.006897 | 1,298,346.797 |
1,669,262,400 | 2022-11-24 4:00:00 | BTC/USD | 16,701 | 16,724 | 16,648 | 16,681 | 89.115692 | 1,486,538.858 |
1,669,258,800 | 2022-11-24 3:00:00 | BTC/USD | 16,683 | 16,750 | 16,673 | 16,703 | 71.62464 | 1,196,346.362 |
1,669,255,200 | 2022-11-24 2:00:00 | BTC/USD | 16,737 | 16,783 | 16,665 | 16,679 | 133.616774 | 2,228,594.178 |
1,669,251,600 | 2022-11-24 1:00:00 | BTC/USD | 16,546 | 16,770 | 16,527 | 16,734 | 316.585495 | 5,297,741.673 |
1,669,248,000 | 2022-11-24 0:00:00 | BTC/USD | 16,594 | 16,606 | 16,525 | 16,538 | 56.831345 | 939,876.7843 |
1,669,244,400 | 2022-11-23 23:00:00 | BTC/USD | 16,491 | 16,647 | 16,482 | 16,603 | 124.058147 | 2,059,737.418 |
1,669,240,800 | 2022-11-23 22:00:00 | BTC/USD | 16,472 | 16,505 | 16,445 | 16,492 | 75.049316 | 1,237,713.312 |
1,669,237,200 | 2022-11-23 21:00:00 | BTC/USD | 16,594 | 16,594 | 16,471 | 16,472 | 94.249329 | 1,552,474.947 |
1,669,233,600 | 2022-11-23 20:00:00 | BTC/USD | 16,453 | 16,595 | 16,416 | 16,595 | 171.596062 | 2,847,636.651 |
1,669,230,000 | 2022-11-23 19:00:00 | BTC/USD | 16,519 | 16,640 | 16,388 | 16,454 | 383.876375 | 6,316,301.876 |
1,669,226,400 | 2022-11-23 18:00:00 | BTC/USD | 16,371 | 16,546 | 16,370 | 16,525 | 112.431752 | 1,857,934.705 |
1,669,222,800 | 2022-11-23 17:00:00 | BTC/USD | 16,339 | 16,375 | 16,334 | 16,373 | 149.957242 | 2,455,249.923 |
1,669,219,200 | 2022-11-23 16:00:00 | BTC/USD | 16,417 | 16,444 | 16,331 | 16,334 | 229.114389 | 3,742,354.431 |
1,669,215,600 | 2022-11-23 15:00:00 | BTC/USD | 16,459 | 16,485 | 16,402 | 16,416 | 96.887936 | 1,590,512.363 |
1,669,212,000 | 2022-11-23 14:00:00 | BTC/USD | 16,390 | 16,463 | 16,343 | 16,456 | 124.307186 | 2,045,599.059 |
1,669,208,400 | 2022-11-23 13:00:00 | BTC/USD | 16,492 | 16,523 | 16,390 | 16,398 | 165.275631 | 2,710,189.793 |
1,669,204,800 | 2022-11-23 12:00:00 | BTC/USD | 16,576 | 16,584 | 16,475 | 16,498 | 87.141994 | 1,437,668.623 |
1,669,201,200 | 2022-11-23 11:00:00 | BTC/USD | 16,573 | 16,602 | 16,556 | 16,575 | 72.453134 | 1,200,910.693 |
1,669,197,600 | 2022-11-23 10:00:00 | BTC/USD | 16,541 | 16,619 | 16,514 | 16,573 | 170.754845 | 2,829,920.044 |
1,669,194,000 | 2022-11-23 9:00:00 | BTC/USD | 16,522 | 16,564 | 16,513 | 16,540 | 107.285155 | 1,774,496.469 |
1,669,190,400 | 2022-11-23 8:00:00 | BTC/USD | 16,560 | 16,594 | 16,479 | 16,525 | 155.363455 | 2,567,381.1 |
1,669,186,800 | 2022-11-23 7:00:00 | BTC/USD | 16,479 | 16,607 | 16,446 | 16,555 | 278.79796 | 4,615,500.226 |
1,669,183,200 | 2022-11-23 6:00:00 | BTC/USD | 16,451 | 16,489 | 16,432 | 16,479 | 61.456593 | 1,012,743.201 |
1,669,179,600 | 2022-11-23 5:00:00 | BTC/USD | 16,487 | 16,503 | 16,434 | 16,445 | 81.577889 | 1,341,548.384 |
1,669,176,000 | 2022-11-23 4:00:00 | BTC/USD | 16,556 | 16,560 | 16,471 | 16,482 | 113.471354 | 1,870,234.851 |
1,669,172,400 | 2022-11-23 3:00:00 | BTC/USD | 16,493 | 16,562 | 16,444 | 16,558 | 151.208705 | 2,503,713.739 |
1,669,168,800 | 2022-11-23 2:00:00 | BTC/USD | 16,201 | 16,507 | 16,193 | 16,485 | 373.1794 | 6,151,862.405 |
1,669,165,200 | 2022-11-23 1:00:00 | BTC/USD | 16,172 | 16,207 | 16,150 | 16,200 | 62.065472 | 1,005,460.638 |
1,669,161,600 | 2022-11-23 0:00:00 | BTC/USD | 16,199 | 16,232 | 16,158 | 16,175 | 63.73381 | 1,030,894.37 |
1,669,158,000 | 2022-11-22 23:00:00 | BTC/USD | 16,163 | 16,209 | 16,142 | 16,197 | 81.946008 | 1,327,279.496 |
1,669,154,400 | 2022-11-22 22:00:00 | BTC/USD | 16,129 | 16,207 | 16,079 | 16,163 | 130.76547 | 2,113,562.29 |
1,669,150,800 | 2022-11-22 21:00:00 | BTC/USD | 16,119 | 16,148 | 16,071 | 16,129 | 88.405115 | 1,425,886.094 |
1,669,147,200 | 2022-11-22 20:00:00 | BTC/USD | 16,150 | 16,166 | 16,119 | 16,120 | 59.292878 | 955,801.1882 |
1,669,143,600 | 2022-11-22 19:00:00 | BTC/USD | 16,125 | 16,207 | 16,093 | 16,150 | 152.956324 | 2,470,244.636 |
1,669,140,000 | 2022-11-22 18:00:00 | BTC/USD | 16,077 | 16,146 | 16,046 | 16,124 | 135.137213 | 2,178,952.428 |
1,669,136,400 | 2022-11-22 17:00:00 | BTC/USD | 16,160 | 16,187 | 16,060 | 16,078 | 130.369701 | 2,096,084.059 |
1,669,132,800 | 2022-11-22 16:00:00 | BTC/USD | 16,226 | 16,261 | 16,148 | 16,162 | 128.593817 | 2,078,333.274 |
1,669,129,200 | 2022-11-22 15:00:00 | BTC/USD | 16,090 | 16,281 | 16,090 | 16,217 | 329.023063 | 5,335,767.006 |
1,669,125,600 | 2022-11-22 14:00:00 | BTC/USD | 16,148 | 16,189 | 16,023 | 16,092 | 186.072319 | 2,994,275.764 |
1,669,122,000 | 2022-11-22 13:00:00 | BTC/USD | 15,813 | 16,176 | 15,808 | 16,148 | 534.320698 | 8,628,210.633 |
1,669,118,400 | 2022-11-22 12:00:00 | BTC/USD | 15,725 | 15,828 | 15,676 | 15,814 | 197.271167 | 3,119,646.239 |
1,669,114,800 | 2022-11-22 11:00:00 | BTC/USD | 15,776 | 15,778 | 15,692 | 15,724 | 83.119293 | 1,306,967.77 |
1,669,111,200 | 2022-11-22 10:00:00 | BTC/USD | 15,666 | 15,790 | 15,643 | 15,774 | 94.204614 | 1,485,983.575 |
1,669,107,600 | 2022-11-22 9:00:00 | BTC/USD | 15,709 | 15,744 | 15,656 | 15,675 | 111.396067 | 1,746,133.349 |
1,669,104,000 | 2022-11-22 8:00:00 | BTC/USD | 15,738 | 15,741 | 15,649 | 15,705 | 117.471969 | 1,844,897.278 |
1,669,100,400 | 2022-11-22 7:00:00 | BTC/USD | 15,662 | 15,748 | 15,613 | 15,735 | 94.084111 | 1,480,413.483 |
1,669,096,800 | 2022-11-22 6:00:00 | BTC/USD | 15,778 | 15,793 | 15,651 | 15,657 | 85.649561 | 1,341,015.184 |
1,669,093,200 | 2022-11-22 5:00:00 | BTC/USD | 15,797 | 15,849 | 15,760 | 15,781 | 134.936212 | 2,129,428.357 |
1,669,089,600 | 2022-11-22 4:00:00 | BTC/USD | 15,823 | 15,835 | 15,787 | 15,798 | 104.163894 | 1,645,581.199 |
1,669,086,000 | 2022-11-22 3:00:00 | BTC/USD | 15,872 | 15,889 | 15,815 | 15,821 | 64.835616 | 1,025,764.277 |
1,669,082,400 | 2022-11-22 2:00:00 | BTC/USD | 15,787 | 15,879 | 15,748 | 15,864 | 401.192475 | 6,364,517.428 |
1,669,078,800 | 2022-11-22 1:00:00 | BTC/USD | 15,843 | 15,872 | 15,782 | 15,789 | 108.296704 | 1,709,896.665 |
1,669,075,200 | 2022-11-22 0:00:00 | BTC/USD | 15,757 | 15,932 | 15,729 | 15,844 | 165.050268 | 2,615,056.447 |
1,669,071,600 | 2022-11-21 23:00:00 | BTC/USD | 15,719 | 15,826 | 15,705 | 15,766 | 208.358633 | 3,284,982.212 |
1,669,068,000 | 2022-11-21 22:00:00 | BTC/USD | 15,620 | 15,842 | 15,602 | 15,720 | 572.620495 | 9,001,594.185 |
1,669,064,400 | 2022-11-21 21:00:00 | BTC/USD | 15,771 | 15,826 | 15,479 | 15,632 | 416.143989 | 6,505,162.838 |
1,669,060,800 | 2022-11-21 20:00:00 | BTC/USD | 15,702 | 15,865 | 15,702 | 15,772 | 247.535476 | 3,904,129.529 |
1,669,057,200 | 2022-11-21 19:00:00 | BTC/USD | 15,954 | 15,982 | 15,588 | 15,709 | 449.197645 | 7,056,445.804 |
1,669,053,600 | 2022-11-21 18:00:00 | BTC/USD | 15,995 | 16,007 | 15,916 | 15,954 | 180.261632 | 2,875,894.078 |
1,669,050,000 | 2022-11-21 17:00:00 | BTC/USD | 16,011 | 16,050 | 15,969 | 15,996 | 122.272285 | 1,955,867.471 |
1,669,046,400 | 2022-11-21 16:00:00 | BTC/USD | 16,099 | 16,117 | 15,902 | 16,017 | 259.14451 | 4,150,717.616 |
1,669,042,800 | 2022-11-21 15:00:00 | BTC/USD | 16,146 | 16,150 | 16,090 | 16,100 | 407.039275 | 6,553,332.333 |
1,669,039,200 | 2022-11-21 14:00:00 | BTC/USD | 16,153 | 16,230 | 16,130 | 16,146 | 301.963013 | 4,875,494.807 |
1,669,035,600 | 2022-11-21 13:00:00 | BTC/USD | 16,087 | 16,250 | 16,080 | 16,155 | 233.291 | 3,768,816.101 |
1,669,032,000 | 2022-11-21 12:00:00 | BTC/USD | 16,061 | 16,101 | 16,008 | 16,086 | 165.62533 | 2,664,249.054 |
1,669,028,400 | 2022-11-21 11:00:00 | BTC/USD | 16,103 | 16,121 | 16,036 | 16,058 | 86.501037 | 1,389,033.652 |
1,669,024,800 | 2022-11-21 10:00:00 | BTC/USD | 16,089 | 16,120 | 16,034 | 16,108 | 168.340203 | 2,711,623.984 |
1,669,021,200 | 2022-11-21 9:00:00 | BTC/USD | 16,022 | 16,110 | 15,954 | 16,089 | 243.328258 | 3,914,908.35 |
1,669,017,600 | 2022-11-21 8:00:00 | BTC/USD | 16,003 | 16,042 | 15,981 | 16,008 | 121.053729 | 1,937,828.088 |
1,669,014,000 | 2022-11-21 7:00:00 | BTC/USD | 16,062 | 16,118 | 15,950 | 16,001 | 133.152402 | 2,130,571.578 |
1,669,010,400 | 2022-11-21 6:00:00 | BTC/USD | 16,197 | 16,216 | 16,059 | 16,067 | 132.821536 | 2,134,043.622 |
1,669,006,800 | 2022-11-21 5:00:00 | BTC/USD | 16,133 | 16,201 | 16,114 | 16,196 | 137.219815 | 2,222,412.122 |
1,669,003,200 | 2022-11-21 4:00:00 | BTC/USD | 16,044 | 16,269 | 16,041 | 16,119 | 286.024625 | 4,610,430.931 |
1,668,999,600 | 2022-11-21 3:00:00 | BTC/USD | 15,978 | 16,061 | 15,879 | 16,041 | 200.114405 | 3,210,035.172 |
1,668,996,000 | 2022-11-21 2:00:00 | BTC/USD | 16,182 | 16,182 | 15,900 | 15,985 | 346.808334 | 5,543,731.221 |
1,668,992,400 | 2022-11-21 1:00:00 | BTC/USD | 16,239 | 16,249 | 16,171 | 16,189 | 57.765113 | 935,159.4089 |
1,668,988,800 | 2022-11-21 0:00:00 | BTC/USD | 16,250 | 16,263 | 16,106 | 16,240 | 156.905063 | 2,548,138.214 |
1,668,985,200 | 2022-11-20 23:00:00 | BTC/USD | 16,276 | 16,292 | 16,208 | 16,256 | 96.457978 | 1,568,020.895 |
1,668,981,600 | 2022-11-20 22:00:00 | BTC/USD | 16,249 | 16,326 | 16,169 | 16,274 | 196.757211 | 3,202,026.847 |
1,668,978,000 | 2022-11-20 21:00:00 | BTC/USD | 16,512 | 16,512 | 16,208 | 16,247 | 223.649255 | 3,633,629.453 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.