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
|
|---|---|---|---|---|---|---|---|---|
1,668,614,400 | 2022-11-16 16:00:00 | BTC/USD | 16,400 | 16,529 | 16,377 | 16,483 | 197.460836 | 3,254,746.955 |
1,668,610,800 | 2022-11-16 15:00:00 | BTC/USD | 16,465 | 16,533 | 16,371 | 16,403 | 291.002453 | 4,773,313.229 |
1,668,607,200 | 2022-11-16 14:00:00 | BTC/USD | 16,492 | 16,550 | 16,400 | 16,465 | 408.175934 | 6,720,616.749 |
1,668,603,600 | 2022-11-16 13:00:00 | BTC/USD | 16,635 | 16,663 | 16,446 | 16,485 | 512.871197 | 8,454,681.686 |
1,668,600,000 | 2022-11-16 12:00:00 | BTC/USD | 16,689 | 16,698 | 16,559 | 16,647 | 171.216156 | 2,850,235.356 |
1,668,596,400 | 2022-11-16 11:00:00 | BTC/USD | 16,709 | 16,748 | 16,648 | 16,690 | 103.807547 | 1,732,547.965 |
1,668,592,800 | 2022-11-16 10:00:00 | BTC/USD | 16,722 | 16,748 | 16,674 | 16,709 | 149.395042 | 2,496,241.764 |
1,668,589,200 | 2022-11-16 9:00:00 | BTC/USD | 16,768 | 16,784 | 16,656 | 16,721 | 153.669202 | 2,569,502.725 |
1,668,585,600 | 2022-11-16 8:00:00 | BTC/USD | 16,821 | 16,829 | 16,694 | 16,764 | 192.33583 | 3,224,317.853 |
1,668,582,000 | 2022-11-16 7:00:00 | BTC/USD | 16,855 | 16,887 | 16,821 | 16,821 | 65.495435 | 1,101,698.716 |
1,668,578,400 | 2022-11-16 6:00:00 | BTC/USD | 16,909 | 16,922 | 16,792 | 16,862 | 148.266045 | 2,500,062.044 |
1,668,574,800 | 2022-11-16 5:00:00 | BTC/USD | 16,899 | 16,938 | 16,869 | 16,910 | 56.61664 | 957,387.3873 |
1,668,571,200 | 2022-11-16 4:00:00 | BTC/USD | 16,953 | 16,959 | 16,877 | 16,900 | 70.441919 | 1,190,468.432 |
1,668,567,600 | 2022-11-16 3:00:00 | BTC/USD | 16,922 | 16,959 | 16,902 | 16,955 | 66.187387 | 1,122,207.149 |
1,668,564,000 | 2022-11-16 2:00:00 | BTC/USD | 16,837 | 16,980 | 16,807 | 16,922 | 164.501582 | 2,783,695.774 |
1,668,560,400 | 2022-11-16 1:00:00 | BTC/USD | 16,762 | 16,837 | 16,761 | 16,834 | 92.080477 | 1,550,082.741 |
1,668,556,800 | 2022-11-16 0:00:00 | BTC/USD | 16,875 | 16,904 | 16,746 | 16,759 | 168.461822 | 2,823,251.678 |
1,668,553,200 | 2022-11-15 23:00:00 | BTC/USD | 16,856 | 16,875 | 16,820 | 16,874 | 75.282203 | 1,270,311.89 |
1,668,549,600 | 2022-11-15 22:00:00 | BTC/USD | 16,888 | 16,888 | 16,823 | 16,858 | 82.566019 | 1,391,897.946 |
1,668,546,000 | 2022-11-15 21:00:00 | BTC/USD | 16,822 | 16,900 | 16,768 | 16,887 | 172.210951 | 2,908,126.337 |
1,668,542,400 | 2022-11-15 20:00:00 | BTC/USD | 16,837 | 16,913 | 16,736 | 16,825 | 209.964081 | 3,532,645.656 |
1,668,538,800 | 2022-11-15 19:00:00 | BTC/USD | 16,715 | 16,853 | 16,616 | 16,835 | 228.37719 | 3,844,729.996 |
1,668,535,200 | 2022-11-15 18:00:00 | BTC/USD | 16,994 | 17,009 | 16,636 | 16,721 | 385.082151 | 6,438,958.642 |
1,668,531,600 | 2022-11-15 17:00:00 | BTC/USD | 16,991 | 17,046 | 16,954 | 16,993 | 206.183895 | 3,503,682.922 |
1,668,528,000 | 2022-11-15 16:00:00 | BTC/USD | 16,970 | 17,046 | 16,910 | 16,985 | 231.074838 | 3,924,806.117 |
1,668,524,400 | 2022-11-15 15:00:00 | BTC/USD | 16,918 | 17,060 | 16,865 | 16,981 | 388.265456 | 6,593,135.716 |
1,668,520,800 | 2022-11-15 14:00:00 | BTC/USD | 16,987 | 16,987 | 16,809 | 16,915 | 344.311669 | 5,824,031.882 |
1,668,517,200 | 2022-11-15 13:00:00 | BTC/USD | 16,818 | 17,095 | 16,817 | 16,991 | 446.237672 | 7,582,024.282 |
1,668,513,600 | 2022-11-15 12:00:00 | BTC/USD | 16,765 | 16,857 | 16,712 | 16,818 | 118.035438 | 1,985,119.989 |
1,668,510,000 | 2022-11-15 11:00:00 | BTC/USD | 16,855 | 16,934 | 16,708 | 16,758 | 268.046806 | 4,491,928.376 |
1,668,506,400 | 2022-11-15 10:00:00 | BTC/USD | 16,777 | 16,857 | 16,744 | 16,857 | 120.354429 | 2,028,814.617 |
1,668,502,800 | 2022-11-15 9:00:00 | BTC/USD | 16,905 | 16,928 | 16,724 | 16,776 | 212.690871 | 3,568,102.048 |
1,668,499,200 | 2022-11-15 8:00:00 | BTC/USD | 16,828 | 16,959 | 16,794 | 16,904 | 180.621988 | 3,053,234.077 |
1,668,495,600 | 2022-11-15 7:00:00 | BTC/USD | 16,719 | 16,902 | 16,717 | 16,828 | 243.328786 | 4,094,736.811 |
1,668,492,000 | 2022-11-15 6:00:00 | BTC/USD | 16,643 | 16,720 | 16,610 | 16,720 | 303.506186 | 5,074,623.428 |
1,668,488,400 | 2022-11-15 5:00:00 | BTC/USD | 16,748 | 16,768 | 16,624 | 16,635 | 107.498472 | 1,788,237.085 |
1,668,484,800 | 2022-11-15 4:00:00 | BTC/USD | 16,805 | 16,827 | 16,742 | 16,753 | 70.052933 | 1,173,596.78 |
1,668,481,200 | 2022-11-15 3:00:00 | BTC/USD | 16,741 | 16,855 | 16,741 | 16,805 | 157.847877 | 2,652,633.576 |
1,668,477,600 | 2022-11-15 2:00:00 | BTC/USD | 16,691 | 16,766 | 16,668 | 16,737 | 111.992724 | 1,874,422.227 |
1,668,474,000 | 2022-11-15 1:00:00 | BTC/USD | 16,524 | 16,891 | 16,511 | 16,696 | 669.964591 | 11,185,728.82 |
1,668,470,400 | 2022-11-15 0:00:00 | BTC/USD | 16,586 | 16,654 | 16,517 | 16,538 | 299.902123 | 4,959,781.306 |
1,668,466,800 | 2022-11-14 23:00:00 | BTC/USD | 16,382 | 16,731 | 16,381 | 16,589 | 393.318864 | 6,524,766.626 |
1,668,463,200 | 2022-11-14 22:00:00 | BTC/USD | 16,378 | 16,418 | 16,345 | 16,382 | 94.520136 | 1,548,428.871 |
1,668,459,600 | 2022-11-14 21:00:00 | BTC/USD | 16,246 | 16,386 | 16,234 | 16,383 | 155.237912 | 2,543,262.707 |
1,668,456,000 | 2022-11-14 20:00:00 | BTC/USD | 16,237 | 16,306 | 16,184 | 16,257 | 317.159415 | 5,156,060.613 |
1,668,452,400 | 2022-11-14 19:00:00 | BTC/USD | 16,590 | 16,605 | 16,166 | 16,232 | 421.478123 | 6,841,432.889 |
1,668,448,800 | 2022-11-14 18:00:00 | BTC/USD | 16,560 | 16,639 | 16,525 | 16,590 | 103.894581 | 1,723,611.09 |
1,668,445,200 | 2022-11-14 17:00:00 | BTC/USD | 16,456 | 16,586 | 16,436 | 16,555 | 187.383223 | 3,102,129.256 |
1,668,441,600 | 2022-11-14 16:00:00 | BTC/USD | 16,566 | 16,590 | 16,359 | 16,459 | 238.117503 | 3,919,175.986 |
1,668,438,000 | 2022-11-14 15:00:00 | BTC/USD | 16,580 | 16,636 | 16,447 | 16,561 | 311.050922 | 5,151,314.313 |
1,668,434,400 | 2022-11-14 14:00:00 | BTC/USD | 16,707 | 16,772 | 16,428 | 16,580 | 497.774808 | 8,253,106.323 |
1,668,430,800 | 2022-11-14 13:00:00 | BTC/USD | 16,790 | 17,130 | 16,462 | 16,720 | 888.803032 | 14,860,786.69 |
1,668,427,200 | 2022-11-14 12:00:00 | BTC/USD | 16,729 | 16,803 | 16,650 | 16,796 | 192.52161 | 3,233,592.958 |
1,668,423,600 | 2022-11-14 11:00:00 | BTC/USD | 16,761 | 16,865 | 16,716 | 16,732 | 131.800661 | 2,205,288.653 |
1,668,420,000 | 2022-11-14 10:00:00 | BTC/USD | 16,741 | 16,801 | 16,704 | 16,762 | 289.526487 | 4,853,042.969 |
1,668,416,400 | 2022-11-14 9:00:00 | BTC/USD | 16,755 | 16,768 | 16,654 | 16,738 | 197.441675 | 3,304,778.758 |
1,668,412,800 | 2022-11-14 8:00:00 | BTC/USD | 16,813 | 16,898 | 16,728 | 16,754 | 382.966227 | 6,416,216.168 |
1,668,409,200 | 2022-11-14 7:00:00 | BTC/USD | 16,607 | 16,850 | 16,376 | 16,803 | 679.885066 | 11,424,108.77 |
1,668,405,600 | 2022-11-14 6:00:00 | BTC/USD | 15,835 | 16,682 | 15,834 | 16,610 | 747.141267 | 12,410,016.45 |
1,668,402,000 | 2022-11-14 5:00:00 | BTC/USD | 15,952 | 15,974 | 15,784 | 15,840 | 321.846093 | 5,098,042.119 |
1,668,398,400 | 2022-11-14 4:00:00 | BTC/USD | 16,120 | 16,125 | 15,861 | 15,957 | 334.847971 | 5,343,169.07 |
1,668,394,800 | 2022-11-14 3:00:00 | BTC/USD | 16,153 | 16,179 | 16,110 | 16,123 | 123.378985 | 1,989,239.382 |
1,668,391,200 | 2022-11-14 2:00:00 | BTC/USD | 16,055 | 16,187 | 15,929 | 16,148 | 332.544485 | 5,369,928.335 |
1,668,387,600 | 2022-11-14 1:00:00 | BTC/USD | 16,233 | 16,265 | 15,979 | 16,067 | 351.895502 | 5,653,905.033 |
1,668,384,000 | 2022-11-14 0:00:00 | BTC/USD | 16,300 | 16,371 | 16,111 | 16,243 | 269.805523 | 4,382,451.101 |
1,668,380,400 | 2022-11-13 23:00:00 | BTC/USD | 16,415 | 16,421 | 16,263 | 16,310 | 177.060418 | 2,887,855.425 |
1,668,376,800 | 2022-11-13 22:00:00 | BTC/USD | 16,367 | 16,436 | 16,331 | 16,407 | 94.032651 | 1,542,793.702 |
1,668,373,200 | 2022-11-13 21:00:00 | BTC/USD | 16,466 | 16,497 | 16,273 | 16,377 | 368.215691 | 6,030,268.379 |
1,668,369,600 | 2022-11-13 20:00:00 | BTC/USD | 16,533 | 16,550 | 16,447 | 16,469 | 114.272152 | 1,881,948.063 |
1,668,366,000 | 2022-11-13 19:00:00 | BTC/USD | 16,498 | 16,541 | 16,477 | 16,533 | 41.409312 | 684,620.1513 |
1,668,362,400 | 2022-11-13 18:00:00 | BTC/USD | 16,532 | 16,539 | 16,455 | 16,499 | 53.852192 | 888,507.3079 |
1,668,358,800 | 2022-11-13 17:00:00 | BTC/USD | 16,561 | 16,567 | 16,474 | 16,525 | 110.5041 | 1,826,080.252 |
1,668,355,200 | 2022-11-13 16:00:00 | BTC/USD | 16,565 | 16,584 | 16,523 | 16,561 | 63.687499 | 1,054,728.677 |
1,668,351,600 | 2022-11-13 15:00:00 | BTC/USD | 16,639 | 16,652 | 16,523 | 16,562 | 114.602952 | 1,898,054.085 |
1,668,348,000 | 2022-11-13 14:00:00 | BTC/USD | 16,651 | 17,240 | 16,626 | 16,638 | 260.249424 | 4,330,029.918 |
1,668,344,400 | 2022-11-13 13:00:00 | BTC/USD | 16,583 | 16,658 | 16,565 | 16,646 | 67.991788 | 1,131,791.299 |
1,668,340,800 | 2022-11-13 12:00:00 | BTC/USD | 16,630 | 16,632 | 16,552 | 16,577 | 83.66932 | 1,386,986.323 |
1,668,337,200 | 2022-11-13 11:00:00 | BTC/USD | 16,568 | 16,668 | 16,542 | 16,626 | 94.3806 | 1,569,171.859 |
1,668,333,600 | 2022-11-13 10:00:00 | BTC/USD | 16,507 | 16,996 | 16,490 | 16,567 | 224.021905 | 3,711,370.907 |
1,668,330,000 | 2022-11-13 9:00:00 | BTC/USD | 16,627 | 16,640 | 16,449 | 16,506 | 193.362467 | 3,191,640.885 |
1,668,326,400 | 2022-11-13 8:00:00 | BTC/USD | 16,738 | 16,756 | 16,601 | 16,637 | 94.97296 | 1,580,065.139 |
1,668,322,800 | 2022-11-13 7:00:00 | BTC/USD | 16,674 | 16,754 | 16,575 | 16,742 | 213.45023 | 3,573,583.754 |
1,668,319,200 | 2022-11-13 6:00:00 | BTC/USD | 16,834 | 16,846 | 16,674 | 16,674 | 129.973352 | 2,167,175.664 |
1,668,315,600 | 2022-11-13 5:00:00 | BTC/USD | 16,850 | 16,851 | 16,831 | 16,842 | 33.328436 | 561,317.5141 |
1,668,312,000 | 2022-11-13 4:00:00 | BTC/USD | 16,898 | 16,901 | 16,843 | 16,844 | 34.444603 | 580,184.8936 |
1,668,308,400 | 2022-11-13 3:00:00 | BTC/USD | 16,865 | 16,915 | 16,851 | 16,897 | 50.849011 | 859,195.7324 |
1,668,304,800 | 2022-11-13 2:00:00 | BTC/USD | 16,858 | 16,876 | 16,838 | 16,869 | 15.819789 | 266,864.0146 |
1,668,301,200 | 2022-11-13 1:00:00 | BTC/USD | 16,824 | 16,867 | 16,824 | 16,857 | 21.386341 | 360,509.5465 |
1,668,297,600 | 2022-11-13 0:00:00 | BTC/USD | 16,788 | 16,845 | 16,762 | 16,818 | 48.374754 | 813,566.6176 |
1,668,294,000 | 2022-11-12 23:00:00 | BTC/USD | 16,803 | 16,817 | 16,754 | 16,788 | 44.168306 | 741,497.5189 |
1,668,290,400 | 2022-11-12 22:00:00 | BTC/USD | 16,798 | 16,824 | 16,776 | 16,803 | 29.271587 | 491,850.4743 |
1,668,286,800 | 2022-11-12 21:00:00 | BTC/USD | 16,804 | 16,829 | 16,753 | 16,800 | 37.299991 | 626,639.8525 |
1,668,283,200 | 2022-11-12 20:00:00 | BTC/USD | 16,871 | 16,873 | 16,788 | 16,811 | 45.873911 | 771,186.3108 |
1,668,279,600 | 2022-11-12 19:00:00 | BTC/USD | 16,844 | 16,873 | 16,822 | 16,873 | 29.873966 | 504,063.4258 |
1,668,276,000 | 2022-11-12 18:00:00 | BTC/USD | 16,871 | 16,879 | 16,815 | 16,842 | 29.632932 | 499,077.8438 |
1,668,272,400 | 2022-11-12 17:00:00 | BTC/USD | 16,860 | 16,883 | 16,847 | 16,869 | 25.467581 | 429,612.6156 |
1,668,268,800 | 2022-11-12 16:00:00 | BTC/USD | 16,903 | 16,921 | 16,855 | 16,868 | 22.850415 | 385,440.7997 |
1,668,265,200 | 2022-11-12 15:00:00 | BTC/USD | 16,882 | 16,948 | 16,851 | 16,901 | 85.175035 | 1,439,543.262 |
1,668,261,600 | 2022-11-12 14:00:00 | BTC/USD | 16,810 | 16,910 | 16,776 | 16,871 | 109.008194 | 1,839,077.234 |
1,668,258,000 | 2022-11-12 13:00:00 | BTC/USD | 16,829 | 16,833 | 16,744 | 16,804 | 75.096516 | 1,261,921.847 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.