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
|
|---|---|---|---|---|---|---|---|---|
1,668,254,400 | 2022-11-12 12:00:00 | BTC/USD | 16,841 | 16,877 | 16,794 | 16,829 | 75.359064 | 1,268,217.692 |
1,668,250,800 | 2022-11-12 11:00:00 | BTC/USD | 16,807 | 16,841 | 16,764 | 16,829 | 62.684738 | 1,054,921.454 |
1,668,247,200 | 2022-11-12 10:00:00 | BTC/USD | 16,809 | 16,898 | 16,781 | 16,811 | 102.43966 | 1,722,113.123 |
1,668,243,600 | 2022-11-12 9:00:00 | BTC/USD | 16,785 | 16,835 | 16,758 | 16,806 | 67.624988 | 1,136,505.55 |
1,668,240,000 | 2022-11-12 8:00:00 | BTC/USD | 16,778 | 16,827 | 16,700 | 16,781 | 115.070834 | 1,931,003.665 |
1,668,236,400 | 2022-11-12 7:00:00 | BTC/USD | 16,718 | 16,809 | 16,718 | 16,776 | 69.953759 | 1,173,544.264 |
1,668,232,800 | 2022-11-12 6:00:00 | BTC/USD | 16,659 | 16,766 | 16,648 | 16,723 | 73.745078 | 1,233,238.934 |
1,668,229,200 | 2022-11-12 5:00:00 | BTC/USD | 16,739 | 16,746 | 16,610 | 16,665 | 164.19474 | 2,736,305.333 |
1,668,225,600 | 2022-11-12 4:00:00 | BTC/USD | 16,883 | 16,902 | 16,720 | 16,726 | 130.082912 | 2,175,766.786 |
1,668,222,000 | 2022-11-12 3:00:00 | BTC/USD | 16,857 | 16,887 | 16,752 | 16,880 | 134.114197 | 2,263,847.642 |
1,668,218,400 | 2022-11-12 2:00:00 | BTC/USD | 16,856 | 16,946 | 16,825 | 16,859 | 88.322742 | 1,489,033.109 |
1,668,214,800 | 2022-11-12 1:00:00 | BTC/USD | 16,839 | 16,873 | 16,774 | 16,856 | 79.55906 | 1,341,047.516 |
1,668,211,200 | 2022-11-12 0:00:00 | BTC/USD | 17,020 | 17,054 | 16,815 | 16,844 | 185.393953 | 3,122,775.75 |
1,668,207,600 | 2022-11-11 23:00:00 | BTC/USD | 16,871 | 17,065 | 16,797 | 17,007 | 288.767557 | 4,911,069.845 |
1,668,204,000 | 2022-11-11 22:00:00 | BTC/USD | 16,772 | 16,928 | 16,752 | 16,869 | 170.367547 | 2,873,930.144 |
1,668,200,400 | 2022-11-11 21:00:00 | BTC/USD | 16,581 | 16,841 | 16,581 | 16,756 | 242.949574 | 4,070,863.063 |
1,668,196,800 | 2022-11-11 20:00:00 | BTC/USD | 16,807 | 16,819 | 16,546 | 16,568 | 457.249302 | 7,575,706.43 |
1,668,193,200 | 2022-11-11 19:00:00 | BTC/USD | 16,810 | 16,842 | 16,656 | 16,805 | 186.208755 | 3,129,238.13 |
1,668,189,600 | 2022-11-11 18:00:00 | BTC/USD | 16,868 | 17,001 | 16,779 | 16,806 | 139.298249 | 2,341,046.379 |
1,668,186,000 | 2022-11-11 17:00:00 | BTC/USD | 16,791 | 16,912 | 16,722 | 16,873 | 211.142048 | 3,562,599.772 |
1,668,182,400 | 2022-11-11 16:00:00 | BTC/USD | 16,825 | 16,890 | 16,513 | 16,791 | 328.381218 | 5,513,849.032 |
1,668,178,800 | 2022-11-11 15:00:00 | BTC/USD | 16,862 | 16,999 | 16,658 | 16,833 | 567.666962 | 9,555,537.979 |
1,668,175,200 | 2022-11-11 14:00:00 | BTC/USD | 17,281 | 17,282 | 16,394 | 16,882 | 1,228.180528 | 20,734,143.67 |
1,668,171,600 | 2022-11-11 13:00:00 | BTC/USD | 17,368 | 17,496 | 17,281 | 17,289 | 180.554656 | 3,121,609.445 |
1,668,168,000 | 2022-11-11 12:00:00 | BTC/USD | 17,314 | 17,375 | 17,225 | 17,367 | 81.019577 | 1,407,067.002 |
1,668,164,400 | 2022-11-11 11:00:00 | BTC/USD | 17,289 | 17,426 | 17,253 | 17,311 | 176.821071 | 3,060,949.557 |
1,668,160,800 | 2022-11-11 10:00:00 | BTC/USD | 17,352 | 17,382 | 17,196 | 17,275 | 259.349138 | 4,480,256.359 |
1,668,157,200 | 2022-11-11 9:00:00 | BTC/USD | 17,358 | 17,391 | 17,272 | 17,355 | 95.342411 | 1,654,667.549 |
1,668,153,600 | 2022-11-11 8:00:00 | BTC/USD | 17,348 | 17,469 | 17,246 | 17,367 | 59.200624 | 1,028,137.242 |
1,668,150,000 | 2022-11-11 7:00:00 | BTC/USD | 17,195 | 17,425 | 17,116 | 17,352 | 101.907671 | 1,768,301.904 |
1,668,146,400 | 2022-11-11 6:00:00 | BTC/USD | 17,304 | 17,372 | 17,134 | 17,214 | 118.259962 | 2,035,726.981 |
1,668,142,800 | 2022-11-11 5:00:00 | BTC/USD | 17,032 | 17,340 | 17,009 | 17,311 | 174.613225 | 3,022,729.533 |
1,668,139,200 | 2022-11-11 4:00:00 | BTC/USD | 17,011 | 17,116 | 16,950 | 16,995 | 50.33188 | 855,390.305 |
1,668,135,600 | 2022-11-11 3:00:00 | BTC/USD | 17,146 | 17,159 | 16,812 | 17,013 | 207.457545 | 3,529,475.207 |
1,668,132,000 | 2022-11-11 2:00:00 | BTC/USD | 17,192 | 17,288 | 17,007 | 17,161 | 96.605068 | 1,657,839.575 |
1,668,128,400 | 2022-11-11 1:00:00 | BTC/USD | 17,531 | 17,645 | 17,180 | 17,202 | 148.394233 | 2,552,677.595 |
1,668,124,800 | 2022-11-11 0:00:00 | BTC/USD | 17,548 | 17,618 | 17,383 | 17,528 | 66.686811 | 1,168,886.415 |
1,668,121,200 | 2022-11-10 23:00:00 | BTC/USD | 17,779 | 17,815 | 17,390 | 17,551 | 477.686986 | 8,383,884.288 |
1,668,117,600 | 2022-11-10 22:00:00 | BTC/USD | 17,791 | 17,886 | 17,618 | 17,778 | 171.572509 | 3,050,216.069 |
1,668,114,000 | 2022-11-10 21:00:00 | BTC/USD | 18,086 | 18,108 | 17,724 | 17,812 | 206.950747 | 3,686,206.702 |
1,668,110,400 | 2022-11-10 20:00:00 | BTC/USD | 17,433 | 18,150 | 17,363 | 18,080 | 442.118418 | 7,993,500.999 |
1,668,106,800 | 2022-11-10 19:00:00 | BTC/USD | 17,349 | 17,484 | 17,209 | 17,438 | 118.251826 | 2,062,075.334 |
1,668,103,200 | 2022-11-10 18:00:00 | BTC/USD | 17,234 | 17,435 | 17,196 | 17,354 | 135.92736 | 2,358,883.398 |
1,668,099,600 | 2022-11-10 17:00:00 | BTC/USD | 17,778 | 17,811 | 17,126 | 17,220 | 392.261319 | 6,754,739.905 |
1,668,096,000 | 2022-11-10 16:00:00 | BTC/USD | 17,557 | 17,964 | 17,429 | 17,769 | 313.265297 | 5,566,411.053 |
1,668,092,400 | 2022-11-10 15:00:00 | BTC/USD | 17,562 | 17,876 | 17,411 | 17,554 | 674.179031 | 11,834,538.71 |
1,668,088,800 | 2022-11-10 14:00:00 | BTC/USD | 17,555 | 17,624 | 17,313 | 17,561 | 285.815015 | 5,019,197.471 |
1,668,085,200 | 2022-11-10 13:00:00 | BTC/USD | 16,457 | 17,641 | 16,422 | 17,556 | 959.507793 | 16,845,118.82 |
1,668,081,600 | 2022-11-10 12:00:00 | BTC/USD | 16,218 | 16,563 | 16,195 | 16,457 | 723.125403 | 11,900,474.75 |
1,668,078,000 | 2022-11-10 11:00:00 | BTC/USD | 16,313 | 16,420 | 16,162 | 16,219 | 198.942499 | 3,226,648.386 |
1,668,074,400 | 2022-11-10 10:00:00 | BTC/USD | 16,634 | 16,685 | 16,265 | 16,303 | 351.441479 | 5,729,550.436 |
1,668,070,800 | 2022-11-10 9:00:00 | BTC/USD | 16,792 | 16,793 | 16,594 | 16,638 | 271.597494 | 4,518,839.102 |
1,668,067,200 | 2022-11-10 8:00:00 | BTC/USD | 16,715 | 16,900 | 16,440 | 16,794 | 322.274827 | 5,412,283.451 |
1,668,063,600 | 2022-11-10 7:00:00 | BTC/USD | 16,677 | 16,823 | 16,594 | 16,713 | 773.076702 | 12,920,430.91 |
1,668,060,000 | 2022-11-10 6:00:00 | BTC/USD | 16,756 | 16,981 | 16,627 | 16,667 | 311.45249 | 5,190,978.648 |
1,668,056,400 | 2022-11-10 5:00:00 | BTC/USD | 16,467 | 16,861 | 16,467 | 16,757 | 170.240174 | 2,852,714.589 |
1,668,052,800 | 2022-11-10 4:00:00 | BTC/USD | 16,344 | 16,473 | 16,187 | 16,460 | 169.427698 | 2,788,779.905 |
1,668,049,200 | 2022-11-10 3:00:00 | BTC/USD | 16,216 | 16,605 | 16,212 | 16,384 | 139.347446 | 2,283,068.554 |
1,668,045,600 | 2022-11-10 2:00:00 | BTC/USD | 16,141 | 16,267 | 16,050 | 16,189 | 83.696854 | 1,354,968.376 |
1,668,042,000 | 2022-11-10 1:00:00 | BTC/USD | 16,260 | 16,500 | 16,093 | 16,144 | 163.635765 | 2,641,735.785 |
1,668,038,400 | 2022-11-10 0:00:00 | BTC/USD | 15,900 | 16,293 | 15,748 | 16,282 | 519.461796 | 8,457,876.967 |
1,668,034,800 | 2022-11-09 23:00:00 | BTC/USD | 15,922 | 16,574 | 15,632 | 15,877 | 326.41608 | 5,182,508.108 |
1,668,031,200 | 2022-11-09 22:00:00 | BTC/USD | 15,810 | 16,094 | 15,722 | 15,924 | 298.030198 | 4,745,832.865 |
1,668,027,600 | 2022-11-09 21:00:00 | BTC/USD | 16,239 | 16,252 | 15,788 | 15,810 | 687.563809 | 10,870,383.83 |
1,668,024,000 | 2022-11-09 20:00:00 | BTC/USD | 16,778 | 16,881 | 16,149 | 16,241 | 628.114205 | 10,201,202.81 |
1,668,020,400 | 2022-11-09 19:00:00 | BTC/USD | 16,594 | 16,999 | 16,588 | 16,782 | 335.509997 | 5,630,528.777 |
1,668,016,800 | 2022-11-09 18:00:00 | BTC/USD | 16,928 | 16,999 | 16,446 | 16,585 | 563.720209 | 9,349,299.665 |
1,668,013,200 | 2022-11-09 17:00:00 | BTC/USD | 17,061 | 17,182 | 16,794 | 16,929 | 414.807161 | 7,022,270.433 |
1,668,009,600 | 2022-11-09 16:00:00 | BTC/USD | 17,106 | 17,297 | 16,920 | 17,069 | 432.358051 | 7,379,919.568 |
1,668,006,000 | 2022-11-09 15:00:00 | BTC/USD | 17,634 | 17,802 | 16,936 | 17,107 | 745.901773 | 12,760,141.63 |
1,668,002,400 | 2022-11-09 14:00:00 | BTC/USD | 17,573 | 17,787 | 17,360 | 17,640 | 317.633477 | 5,603,054.526 |
1,667,998,800 | 2022-11-09 13:00:00 | BTC/USD | 17,593 | 17,697 | 17,322 | 17,563 | 157.273149 | 2,762,188.309 |
1,667,995,200 | 2022-11-09 12:00:00 | BTC/USD | 17,800 | 17,987 | 17,444 | 17,595 | 429.137964 | 7,550,682.472 |
1,667,991,600 | 2022-11-09 11:00:00 | BTC/USD | 17,684 | 17,851 | 17,545 | 17,800 | 271.956835 | 4,840,831.664 |
1,667,988,000 | 2022-11-09 10:00:00 | BTC/USD | 17,777 | 17,826 | 17,274 | 17,670 | 573.477452 | 10,133,346.58 |
1,667,984,400 | 2022-11-09 9:00:00 | BTC/USD | 18,143 | 18,150 | 17,641 | 17,751 | 503.17203 | 8,931,806.71 |
1,667,980,800 | 2022-11-09 8:00:00 | BTC/USD | 18,254 | 18,263 | 18,068 | 18,150 | 267.996833 | 4,864,142.513 |
1,667,977,200 | 2022-11-09 7:00:00 | BTC/USD | 18,315 | 18,361 | 18,223 | 18,253 | 133.973775 | 2,445,423.318 |
1,667,973,600 | 2022-11-09 6:00:00 | BTC/USD | 18,389 | 18,452 | 18,304 | 18,312 | 135.651693 | 2,484,053.799 |
1,667,970,000 | 2022-11-09 5:00:00 | BTC/USD | 18,241 | 18,498 | 18,170 | 18,382 | 172.875772 | 3,177,802.431 |
1,667,966,400 | 2022-11-09 4:00:00 | BTC/USD | 18,310 | 18,369 | 18,184 | 18,245 | 232.746934 | 4,246,467.807 |
1,667,962,800 | 2022-11-09 3:00:00 | BTC/USD | 18,123 | 18,339 | 18,002 | 18,312 | 186.402043 | 3,413,394.208 |
1,667,959,200 | 2022-11-09 2:00:00 | BTC/USD | 18,325 | 18,420 | 18,104 | 18,120 | 147.087735 | 2,665,229.75 |
1,667,955,600 | 2022-11-09 1:00:00 | BTC/USD | 18,331 | 18,488 | 18,299 | 18,324 | 247.324319 | 4,531,970.816 |
1,667,952,000 | 2022-11-09 0:00:00 | BTC/USD | 18,546 | 18,588 | 18,326 | 18,335 | 141.433953 | 2,593,191.529 |
1,667,948,400 | 2022-11-08 23:00:00 | BTC/USD | 18,468 | 18,642 | 18,381 | 18,550 | 177.260388 | 3,288,180.196 |
1,667,944,800 | 2022-11-08 22:00:00 | BTC/USD | 18,700 | 18,721 | 18,397 | 18,482 | 463.145164 | 8,559,848.917 |
1,667,941,200 | 2022-11-08 21:00:00 | BTC/USD | 18,160 | 18,711 | 18,146 | 18,701 | 594.433067 | 11,116,492.78 |
1,667,937,600 | 2022-11-08 20:00:00 | BTC/USD | 18,284 | 18,487 | 17,867 | 18,162 | 1,254.589531 | 22,785,855.05 |
1,667,934,000 | 2022-11-08 19:00:00 | BTC/USD | 18,591 | 18,722 | 17,114 | 18,280 | 2,132.479344 | 38,981,722.4 |
1,667,930,400 | 2022-11-08 18:00:00 | BTC/USD | 19,340 | 19,538 | 18,433 | 18,612 | 2,117.332738 | 39,407,796.92 |
1,667,926,800 | 2022-11-08 17:00:00 | BTC/USD | 20,391 | 20,436 | 19,339 | 19,340 | 684.360708 | 13,235,536.09 |
1,667,923,200 | 2022-11-08 16:00:00 | BTC/USD | 19,521 | 20,661 | 19,489 | 20,371 | 1,318.089597 | 26,850,803.19 |
1,667,919,600 | 2022-11-08 15:00:00 | BTC/USD | 19,417 | 19,521 | 19,244 | 19,520 | 271.923629 | 5,307,949.228 |
1,667,916,000 | 2022-11-08 14:00:00 | BTC/USD | 19,550 | 19,648 | 19,314 | 19,417 | 370.003508 | 7,184,358.122 |
1,667,912,400 | 2022-11-08 13:00:00 | BTC/USD | 19,731 | 19,731 | 19,525 | 19,551 | 233.138986 | 4,558,100.318 |
1,667,908,800 | 2022-11-08 12:00:00 | BTC/USD | 19,698 | 19,754 | 19,655 | 19,733 | 42.903772 | 846,620.1305 |
1,667,905,200 | 2022-11-08 11:00:00 | BTC/USD | 19,699 | 19,739 | 19,597 | 19,710 | 73.298582 | 1,444,715.048 |
1,667,901,600 | 2022-11-08 10:00:00 | BTC/USD | 19,781 | 19,790 | 19,659 | 19,693 | 35.965232 | 708,263.3094 |
1,667,898,000 | 2022-11-08 9:00:00 | BTC/USD | 19,736 | 19,798 | 19,706 | 19,781 | 72.71303 | 1,438,336.45 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.