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
|
|---|---|---|---|---|---|---|---|---|
1,668,974,400 | 2022-11-20 20:00:00 | BTC/USD | 16,569 | 16,572 | 16,439 | 16,511 | 104.956793 | 1,732,941.616 |
1,668,970,800 | 2022-11-20 19:00:00 | BTC/USD | 16,562 | 16,580 | 16,537 | 16,567 | 38.255844 | 633,784.5722 |
1,668,967,200 | 2022-11-20 18:00:00 | BTC/USD | 16,519 | 16,562 | 16,519 | 16,562 | 33.927077 | 561,900.2524 |
1,668,963,600 | 2022-11-20 17:00:00 | BTC/USD | 16,563 | 16,563 | 16,517 | 16,532 | 36.942756 | 610,737.6362 |
1,668,960,000 | 2022-11-20 16:00:00 | BTC/USD | 16,561 | 16,568 | 16,540 | 16,563 | 27.506712 | 455,593.6727 |
1,668,956,400 | 2022-11-20 15:00:00 | BTC/USD | 16,532 | 16,590 | 16,519 | 16,560 | 68.132399 | 1,128,272.529 |
1,668,952,800 | 2022-11-20 14:00:00 | BTC/USD | 16,563 | 16,569 | 16,526 | 16,533 | 40.012797 | 661,531.5796 |
1,668,949,200 | 2022-11-20 13:00:00 | BTC/USD | 16,499 | 16,571 | 16,495 | 16,565 | 71.472078 | 1,183,934.973 |
1,668,945,600 | 2022-11-20 12:00:00 | BTC/USD | 16,501 | 16,548 | 16,447 | 16,501 | 159.258475 | 2,627,924.097 |
1,668,942,000 | 2022-11-20 11:00:00 | BTC/USD | 16,607 | 16,610 | 16,449 | 16,503 | 170.441725 | 2,812,799.79 |
1,668,938,400 | 2022-11-20 10:00:00 | BTC/USD | 16,609 | 16,650 | 16,584 | 16,609 | 63.340873 | 1,052,028.559 |
1,668,934,800 | 2022-11-20 9:00:00 | BTC/USD | 16,592 | 16,616 | 16,575 | 16,612 | 53.036447 | 881,041.4607 |
1,668,931,200 | 2022-11-20 8:00:00 | BTC/USD | 16,711 | 16,712 | 16,550 | 16,584 | 137.960064 | 2,287,929.693 |
1,668,927,600 | 2022-11-20 7:00:00 | BTC/USD | 16,669 | 16,713 | 16,667 | 16,703 | 32.905044 | 549,612.9496 |
1,668,924,000 | 2022-11-20 6:00:00 | BTC/USD | 16,668 | 16,675 | 16,656 | 16,669 | 20.784055 | 346,449.4073 |
1,668,920,400 | 2022-11-20 5:00:00 | BTC/USD | 16,666 | 16,678 | 16,652 | 16,668 | 22.154043 | 369,263.5882 |
1,668,916,800 | 2022-11-20 4:00:00 | BTC/USD | 16,661 | 16,678 | 16,656 | 16,666 | 26.921193 | 448,668.603 |
1,668,913,200 | 2022-11-20 3:00:00 | BTC/USD | 16,669 | 16,676 | 16,647 | 16,661 | 40.252764 | 670,651.2945 |
1,668,909,600 | 2022-11-20 2:00:00 | BTC/USD | 16,670 | 16,690 | 16,658 | 16,670 | 36.020652 | 600,464.274 |
1,668,906,000 | 2022-11-20 1:00:00 | BTC/USD | 16,708 | 16,730 | 16,662 | 16,669 | 71.875266 | 1,198,088.801 |
1,668,902,400 | 2022-11-20 0:00:00 | BTC/USD | 16,687 | 16,718 | 16,676 | 16,705 | 54.035264 | 902,659.0861 |
1,668,898,800 | 2022-11-19 23:00:00 | BTC/USD | 16,726 | 16,755 | 16,678 | 16,690 | 106.979031 | 1,785,480.027 |
1,668,895,200 | 2022-11-19 22:00:00 | BTC/USD | 16,660 | 16,799 | 16,660 | 16,724 | 143.348416 | 2,397,358.913 |
1,668,891,600 | 2022-11-19 21:00:00 | BTC/USD | 16,619 | 16,660 | 16,619 | 16,660 | 43.523904 | 725,108.2466 |
1,668,888,000 | 2022-11-19 20:00:00 | BTC/USD | 16,615 | 16,630 | 16,610 | 16,620 | 45.216138 | 751,492.2131 |
1,668,884,400 | 2022-11-19 19:00:00 | BTC/USD | 16,611 | 16,622 | 16,607 | 16,611 | 26.778935 | 444,824.884 |
1,668,880,800 | 2022-11-19 18:00:00 | BTC/USD | 16,597 | 16,624 | 16,595 | 16,612 | 38.166635 | 634,024.1446 |
1,668,877,200 | 2022-11-19 17:00:00 | BTC/USD | 16,640 | 16,643 | 16,594 | 16,597 | 55.931649 | 928,297.5765 |
1,668,873,600 | 2022-11-19 16:00:00 | BTC/USD | 16,644 | 16,649 | 16,631 | 16,641 | 39.053741 | 649,893.3116 |
1,668,870,000 | 2022-11-19 15:00:00 | BTC/USD | 16,635 | 16,656 | 16,633 | 16,645 | 31.986785 | 532,420.036 |
1,668,866,400 | 2022-11-19 14:00:00 | BTC/USD | 16,633 | 16,646 | 16,630 | 16,632 | 55.266476 | 919,192.0277 |
1,668,862,800 | 2022-11-19 13:00:00 | BTC/USD | 16,637 | 16,638 | 16,621 | 16,632 | 75.877169 | 1,261,989.074 |
1,668,859,200 | 2022-11-19 12:00:00 | BTC/USD | 16,654 | 16,658 | 16,630 | 16,636 | 21.459894 | 357,006.7959 |
1,668,855,600 | 2022-11-19 11:00:00 | BTC/USD | 16,624 | 16,654 | 16,624 | 16,653 | 50.924138 | 848,039.6698 |
1,668,852,000 | 2022-11-19 10:00:00 | BTC/USD | 16,617 | 16,624 | 16,607 | 16,624 | 44.012192 | 731,658.6723 |
1,668,848,400 | 2022-11-19 9:00:00 | BTC/USD | 16,629 | 16,631 | 16,609 | 16,617 | 99.752313 | 1,657,584.185 |
1,668,844,800 | 2022-11-19 8:00:00 | BTC/USD | 16,586 | 16,634 | 16,567 | 16,627 | 165.564566 | 2,752,842.038 |
1,668,841,200 | 2022-11-19 7:00:00 | BTC/USD | 16,592 | 16,598 | 16,584 | 16,587 | 57.782509 | 958,438.4728 |
1,668,837,600 | 2022-11-19 6:00:00 | BTC/USD | 16,581 | 16,598 | 16,558 | 16,591 | 29.367631 | 487,238.3671 |
1,668,834,000 | 2022-11-19 5:00:00 | BTC/USD | 16,619 | 16,623 | 16,548 | 16,583 | 53.015257 | 879,152.0017 |
1,668,830,400 | 2022-11-19 4:00:00 | BTC/USD | 16,612 | 16,630 | 16,601 | 16,616 | 15.966475 | 265,298.9518 |
1,668,826,800 | 2022-11-19 3:00:00 | BTC/USD | 16,609 | 16,628 | 16,599 | 16,612 | 29.094854 | 483,323.7193 |
1,668,823,200 | 2022-11-19 2:00:00 | BTC/USD | 16,647 | 16,647 | 16,565 | 16,608 | 55.218722 | 917,072.5356 |
1,668,819,600 | 2022-11-19 1:00:00 | BTC/USD | 16,649 | 16,661 | 16,636 | 16,646 | 38.737937 | 644,831.7075 |
1,668,816,000 | 2022-11-19 0:00:00 | BTC/USD | 16,683 | 16,691 | 16,647 | 16,649 | 54.37103 | 905,223.2711 |
1,668,812,400 | 2022-11-18 23:00:00 | BTC/USD | 16,647 | 16,708 | 16,620 | 16,683 | 63.694335 | 1,062,612.585 |
1,668,808,800 | 2022-11-18 22:00:00 | BTC/USD | 16,637 | 16,652 | 16,617 | 16,647 | 42.400481 | 705,840.8109 |
1,668,805,200 | 2022-11-18 21:00:00 | BTC/USD | 16,623 | 16,656 | 16,621 | 16,639 | 49.315516 | 820,560.8662 |
1,668,801,600 | 2022-11-18 20:00:00 | BTC/USD | 16,631 | 16,661 | 16,601 | 16,623 | 90.449653 | 1,503,544.575 |
1,668,798,000 | 2022-11-18 19:00:00 | BTC/USD | 16,568 | 16,654 | 16,564 | 16,637 | 81.980301 | 1,363,906.262 |
1,668,794,400 | 2022-11-18 18:00:00 | BTC/USD | 16,575 | 16,588 | 16,540 | 16,570 | 85.314694 | 1,413,664.488 |
1,668,790,800 | 2022-11-18 17:00:00 | BTC/USD | 16,638 | 16,647 | 16,542 | 16,575 | 204.454445 | 3,388,832.42 |
1,668,787,200 | 2022-11-18 16:00:00 | BTC/USD | 16,673 | 16,710 | 16,612 | 16,636 | 177.67501 | 2,955,801.472 |
1,668,783,600 | 2022-11-18 15:00:00 | BTC/USD | 16,688 | 16,694 | 16,613 | 16,680 | 106.729077 | 1,780,241.01 |
1,668,780,000 | 2022-11-18 14:00:00 | BTC/USD | 16,739 | 16,766 | 16,642 | 16,689 | 160.439588 | 2,677,576.285 |
1,668,776,400 | 2022-11-18 13:00:00 | BTC/USD | 16,765 | 16,803 | 16,721 | 16,737 | 162.343972 | 2,717,151.051 |
1,668,772,800 | 2022-11-18 12:00:00 | BTC/USD | 16,738 | 16,776 | 16,735 | 16,767 | 192.618282 | 3,229,630.74 |
1,668,769,200 | 2022-11-18 11:00:00 | BTC/USD | 16,750 | 16,770 | 16,704 | 16,740 | 108.080426 | 1,809,266.338 |
1,668,765,600 | 2022-11-18 10:00:00 | BTC/USD | 16,736 | 16,832 | 16,716 | 16,756 | 191.137396 | 3,202,698.204 |
1,668,762,000 | 2022-11-18 9:00:00 | BTC/USD | 16,728 | 16,751 | 16,709 | 16,736 | 71.875507 | 1,202,908.481 |
1,668,758,400 | 2022-11-18 8:00:00 | BTC/USD | 16,739 | 16,739 | 16,676 | 16,726 | 62.755546 | 1,049,649.27 |
1,668,754,800 | 2022-11-18 7:00:00 | BTC/USD | 16,788 | 16,796 | 16,724 | 16,739 | 46.965486 | 786,155.2702 |
1,668,751,200 | 2022-11-18 6:00:00 | BTC/USD | 16,796 | 16,811 | 16,752 | 16,788 | 58.579369 | 983,430.4429 |
1,668,747,600 | 2022-11-18 5:00:00 | BTC/USD | 16,798 | 16,833 | 16,784 | 16,798 | 45.39436 | 762,534.4514 |
1,668,744,000 | 2022-11-18 4:00:00 | BTC/USD | 16,853 | 16,859 | 16,776 | 16,798 | 109.200574 | 1,834,351.241 |
1,668,740,400 | 2022-11-18 3:00:00 | BTC/USD | 16,911 | 16,934 | 16,853 | 16,854 | 53.251484 | 897,500.5189 |
1,668,736,800 | 2022-11-18 2:00:00 | BTC/USD | 16,875 | 16,954 | 16,839 | 16,911 | 105.537571 | 1,784,745.855 |
1,668,733,200 | 2022-11-18 1:00:00 | BTC/USD | 16,947 | 16,971 | 16,845 | 16,874 | 133.35343 | 2,250,205.77 |
1,668,729,600 | 2022-11-18 0:00:00 | BTC/USD | 16,687 | 16,946 | 16,680 | 16,941 | 269.733918 | 4,569,562.304 |
1,668,726,000 | 2022-11-17 23:00:00 | BTC/USD | 16,704 | 16,714 | 16,651 | 16,686 | 50.60416 | 844,381.0156 |
1,668,722,400 | 2022-11-17 22:00:00 | BTC/USD | 16,683 | 16,714 | 16,666 | 16,701 | 49.425763 | 825,459.6735 |
1,668,718,800 | 2022-11-17 21:00:00 | BTC/USD | 16,680 | 16,724 | 16,680 | 16,682 | 70.969308 | 1,183,909.996 |
1,668,715,200 | 2022-11-17 20:00:00 | BTC/USD | 16,603 | 16,682 | 16,597 | 16,680 | 76.23695 | 1,271,632.333 |
1,668,711,600 | 2022-11-17 19:00:00 | BTC/USD | 16,697 | 16,700 | 16,592 | 16,606 | 228.648444 | 3,796,936.058 |
1,668,708,000 | 2022-11-17 18:00:00 | BTC/USD | 16,684 | 16,724 | 16,666 | 16,694 | 107.239738 | 1,790,260.183 |
1,668,704,400 | 2022-11-17 17:00:00 | BTC/USD | 16,648 | 16,690 | 16,610 | 16,684 | 129.023954 | 2,152,635.654 |
1,668,700,800 | 2022-11-17 16:00:00 | BTC/USD | 16,534 | 16,663 | 16,508 | 16,647 | 189.119342 | 3,148,269.679 |
1,668,697,200 | 2022-11-17 15:00:00 | BTC/USD | 16,495 | 16,688 | 16,495 | 16,537 | 264.341266 | 4,371,411.515 |
1,668,693,600 | 2022-11-17 14:00:00 | BTC/USD | 16,473 | 16,525 | 16,447 | 16,495 | 98.680574 | 1,627,736.075 |
1,668,690,000 | 2022-11-17 13:00:00 | BTC/USD | 16,571 | 16,572 | 16,432 | 16,481 | 169.681768 | 2,796,525.217 |
1,668,686,400 | 2022-11-17 12:00:00 | BTC/USD | 16,584 | 16,587 | 16,548 | 16,570 | 39.228797 | 650,021.1633 |
1,668,682,800 | 2022-11-17 11:00:00 | BTC/USD | 16,516 | 16,598 | 16,516 | 16,577 | 72.081769 | 1,194,899.492 |
1,668,679,200 | 2022-11-17 10:00:00 | BTC/USD | 16,505 | 16,539 | 16,491 | 16,516 | 44.122816 | 728,732.4226 |
1,668,675,600 | 2022-11-17 9:00:00 | BTC/USD | 16,558 | 16,568 | 16,471 | 16,508 | 149.203519 | 2,463,051.69 |
1,668,672,000 | 2022-11-17 8:00:00 | BTC/USD | 16,595 | 16,618 | 16,553 | 16,560 | 59.368985 | 983,150.3921 |
1,668,668,400 | 2022-11-17 7:00:00 | BTC/USD | 16,554 | 16,602 | 16,529 | 16,594 | 85.286446 | 1,415,243.277 |
1,668,664,800 | 2022-11-17 6:00:00 | BTC/USD | 16,565 | 16,599 | 16,529 | 16,554 | 77.224251 | 1,278,370.25 |
1,668,661,200 | 2022-11-17 5:00:00 | BTC/USD | 16,494 | 16,566 | 16,494 | 16,566 | 37.181866 | 615,954.7996 |
1,668,657,600 | 2022-11-17 4:00:00 | BTC/USD | 16,518 | 16,518 | 16,412 | 16,496 | 102.856002 | 1,696,712.608 |
1,668,654,000 | 2022-11-17 3:00:00 | BTC/USD | 16,568 | 16,593 | 16,503 | 16,520 | 87.20869 | 1,440,687.566 |
1,668,650,400 | 2022-11-17 2:00:00 | BTC/USD | 16,685 | 16,694 | 16,568 | 16,568 | 101.329421 | 1,678,825.849 |
1,668,646,800 | 2022-11-17 1:00:00 | BTC/USD | 16,691 | 16,723 | 16,678 | 16,684 | 62.81615 | 1,048,024.644 |
1,668,643,200 | 2022-11-17 0:00:00 | BTC/USD | 16,655 | 16,721 | 16,649 | 16,691 | 106.786912 | 1,782,380.344 |
1,668,639,600 | 2022-11-16 23:00:00 | BTC/USD | 16,654 | 16,754 | 16,623 | 16,654 | 231.584254 | 3,856,804.172 |
1,668,636,000 | 2022-11-16 22:00:00 | BTC/USD | 16,531 | 16,684 | 16,495 | 16,665 | 123.445058 | 2,057,211.884 |
1,668,632,400 | 2022-11-16 21:00:00 | BTC/USD | 16,562 | 16,592 | 16,517 | 16,533 | 81.339187 | 1,344,780.786 |
1,668,628,800 | 2022-11-16 20:00:00 | BTC/USD | 16,540 | 16,572 | 16,509 | 16,567 | 180.901771 | 2,996,999.636 |
1,668,625,200 | 2022-11-16 19:00:00 | BTC/USD | 16,535 | 16,544 | 16,442 | 16,539 | 145.588548 | 2,407,889.002 |
1,668,621,600 | 2022-11-16 18:00:00 | BTC/USD | 16,558 | 16,616 | 16,519 | 16,534 | 129.571718 | 2,142,338.784 |
1,668,618,000 | 2022-11-16 17:00:00 | BTC/USD | 16,482 | 16,610 | 16,480 | 16,558 | 131.384383 | 2,175,462.612 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.