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
|
|---|---|---|---|---|---|---|---|---|
1,667,894,400 | 2022-11-08 8:00:00 | BTC/USD | 19,802 | 19,805 | 19,676 | 19,740 | 67.752238 | 1,337,429.185 |
1,667,890,800 | 2022-11-08 7:00:00 | BTC/USD | 19,788 | 19,857 | 19,735 | 19,803 | 103.221697 | 2,044,099.262 |
1,667,887,200 | 2022-11-08 6:00:00 | BTC/USD | 19,708 | 19,862 | 19,662 | 19,792 | 169.183009 | 3,348,470.12 |
1,667,883,600 | 2022-11-08 5:00:00 | BTC/USD | 19,640 | 19,736 | 19,351 | 19,704 | 627.626233 | 12,366,747.3 |
1,667,880,000 | 2022-11-08 4:00:00 | BTC/USD | 20,147 | 20,244 | 19,559 | 19,656 | 668.459643 | 13,139,242.74 |
1,667,876,400 | 2022-11-08 3:00:00 | BTC/USD | 20,449 | 20,532 | 20,102 | 20,130 | 350.856958 | 7,062,750.568 |
1,667,872,800 | 2022-11-08 2:00:00 | BTC/USD | 20,632 | 20,669 | 20,441 | 20,447 | 75.567271 | 1,545,123.99 |
1,667,869,200 | 2022-11-08 1:00:00 | BTC/USD | 20,517 | 20,643 | 20,499 | 20,628 | 65.148 | 1,343,872.948 |
1,667,865,600 | 2022-11-08 0:00:00 | BTC/USD | 20,591 | 20,629 | 20,505 | 20,517 | 66.449464 | 1,363,343.648 |
1,667,862,000 | 2022-11-07 23:00:00 | BTC/USD | 20,465 | 20,606 | 20,462 | 20,590 | 66.155331 | 1,362,138.267 |
1,667,858,400 | 2022-11-07 22:00:00 | BTC/USD | 20,679 | 20,680 | 20,400 | 20,465 | 153.733636 | 3,146,158.852 |
1,667,854,800 | 2022-11-07 21:00:00 | BTC/USD | 20,798 | 20,833 | 20,620 | 20,686 | 68.146303 | 1,409,674.427 |
1,667,851,200 | 2022-11-07 20:00:00 | BTC/USD | 20,848 | 20,889 | 20,805 | 20,812 | 43.670145 | 908,863.0584 |
1,667,847,600 | 2022-11-07 19:00:00 | BTC/USD | 20,711 | 20,886 | 20,705 | 20,848 | 69.793179 | 1,455,048.193 |
1,667,844,000 | 2022-11-07 18:00:00 | BTC/USD | 20,701 | 20,732 | 20,687 | 20,707 | 13.725627 | 284,216.5657 |
1,667,840,400 | 2022-11-07 17:00:00 | BTC/USD | 20,667 | 20,722 | 20,659 | 20,702 | 30.583951 | 633,148.96 |
1,667,836,800 | 2022-11-07 16:00:00 | BTC/USD | 20,775 | 20,802 | 20,666 | 20,666 | 32.050925 | 662,364.4241 |
1,667,833,200 | 2022-11-07 15:00:00 | BTC/USD | 20,666 | 20,776 | 20,664 | 20,771 | 166.154563 | 3,451,196.418 |
1,667,829,600 | 2022-11-07 14:00:00 | BTC/USD | 20,724 | 20,760 | 20,634 | 20,656 | 26.607145 | 549,597.1853 |
1,667,826,000 | 2022-11-07 13:00:00 | BTC/USD | 20,762 | 20,797 | 20,703 | 20,724 | 32.888175 | 681,574.5372 |
1,667,822,400 | 2022-11-07 12:00:00 | BTC/USD | 20,728 | 20,770 | 20,696 | 20,762 | 40.864943 | 848,437.9383 |
1,667,818,800 | 2022-11-07 11:00:00 | BTC/USD | 20,760 | 20,779 | 20,728 | 20,729 | 33.023546 | 684,545.0933 |
1,667,815,200 | 2022-11-07 10:00:00 | BTC/USD | 20,681 | 20,808 | 20,681 | 20,762 | 77.038534 | 1,599,474.039 |
1,667,811,600 | 2022-11-07 9:00:00 | BTC/USD | 20,713 | 20,755 | 20,681 | 20,681 | 57.894678 | 1,197,319.835 |
1,667,808,000 | 2022-11-07 8:00:00 | BTC/USD | 20,634 | 20,725 | 20,589 | 20,713 | 68.766482 | 1,424,360.137 |
1,667,804,400 | 2022-11-07 7:00:00 | BTC/USD | 20,858 | 20,864 | 20,621 | 20,636 | 86.291144 | 1,780,704.048 |
1,667,800,800 | 2022-11-07 6:00:00 | BTC/USD | 20,857 | 20,905 | 20,788 | 20,860 | 86.717622 | 1,808,929.595 |
1,667,797,200 | 2022-11-07 5:00:00 | BTC/USD | 20,892 | 20,917 | 20,851 | 20,861 | 43.709048 | 911,814.4485 |
1,667,793,600 | 2022-11-07 4:00:00 | BTC/USD | 20,911 | 20,911 | 20,828 | 20,891 | 33.187818 | 693,326.7023 |
1,667,790,000 | 2022-11-07 3:00:00 | BTC/USD | 20,989 | 20,989 | 20,878 | 20,912 | 54.494382 | 1,139,586.523 |
1,667,786,400 | 2022-11-07 2:00:00 | BTC/USD | 20,988 | 21,070 | 20,975 | 20,989 | 31.898965 | 669,527.3695 |
1,667,782,800 | 2022-11-07 1:00:00 | BTC/USD | 20,893 | 20,991 | 20,830 | 20,989 | 40.344194 | 846,784.2902 |
1,667,779,200 | 2022-11-07 0:00:00 | BTC/USD | 20,899 | 20,952 | 20,850 | 20,901 | 60.255299 | 1,259,396.01 |
1,667,775,600 | 2022-11-06 23:00:00 | BTC/USD | 21,131 | 21,150 | 20,899 | 20,907 | 125.573798 | 2,625,371.385 |
1,667,772,000 | 2022-11-06 22:00:00 | BTC/USD | 21,126 | 21,176 | 21,052 | 21,140 | 34.850724 | 736,744.3092 |
1,667,768,400 | 2022-11-06 21:00:00 | BTC/USD | 21,205 | 21,210 | 21,110 | 21,128 | 37.884677 | 800,427.4563 |
1,667,764,800 | 2022-11-06 20:00:00 | BTC/USD | 21,193 | 21,205 | 21,162 | 21,205 | 20.672141 | 438,352.751 |
1,667,761,200 | 2022-11-06 19:00:00 | BTC/USD | 21,222 | 21,231 | 21,173 | 21,194 | 7.794959 | 165,206.3511 |
1,667,757,600 | 2022-11-06 18:00:00 | BTC/USD | 21,249 | 21,252 | 21,196 | 21,222 | 6.91803 | 146,814.4346 |
1,667,754,000 | 2022-11-06 17:00:00 | BTC/USD | 21,257 | 21,279 | 21,224 | 21,250 | 6.140748 | 130,490.9024 |
1,667,750,400 | 2022-11-06 16:00:00 | BTC/USD | 21,240 | 21,272 | 21,163 | 21,260 | 7.363251 | 156,542.7137 |
1,667,746,800 | 2022-11-06 15:00:00 | BTC/USD | 21,222 | 21,289 | 21,222 | 21,245 | 21.401485 | 454,674.5427 |
1,667,743,200 | 2022-11-06 14:00:00 | BTC/USD | 21,218 | 21,255 | 21,193 | 21,222 | 11.529083 | 244,670.1994 |
1,667,739,600 | 2022-11-06 13:00:00 | BTC/USD | 21,230 | 21,246 | 21,210 | 21,218 | 15.239792 | 323,357.9007 |
1,667,736,000 | 2022-11-06 12:00:00 | BTC/USD | 21,254 | 21,268 | 21,222 | 21,230 | 38.710152 | 821,816.5176 |
1,667,732,400 | 2022-11-06 11:00:00 | BTC/USD | 21,263 | 21,275 | 21,192 | 21,252 | 46.99655 | 998,770.6751 |
1,667,728,800 | 2022-11-06 10:00:00 | BTC/USD | 21,243 | 21,277 | 21,241 | 21,265 | 9.270973 | 197,147.24 |
1,667,725,200 | 2022-11-06 9:00:00 | BTC/USD | 21,255 | 21,295 | 21,235 | 21,239 | 22.27362 | 473,069.4046 |
1,667,721,600 | 2022-11-06 8:00:00 | BTC/USD | 21,196 | 21,302 | 21,178 | 21,254 | 21.639171 | 459,918.9375 |
1,667,718,000 | 2022-11-06 7:00:00 | BTC/USD | 21,177 | 21,204 | 21,165 | 21,196 | 11.945077 | 253,187.8491 |
1,667,714,400 | 2022-11-06 6:00:00 | BTC/USD | 21,156 | 21,187 | 21,152 | 21,168 | 13.288583 | 281,292.7275 |
1,667,710,800 | 2022-11-06 5:00:00 | BTC/USD | 21,234 | 21,241 | 21,151 | 21,159 | 22.592027 | 478,024.6936 |
1,667,707,200 | 2022-11-06 4:00:00 | BTC/USD | 21,239 | 21,250 | 21,219 | 21,222 | 6.267167 | 133,001.817 |
1,667,703,600 | 2022-11-06 3:00:00 | BTC/USD | 21,240 | 21,256 | 21,211 | 21,237 | 7.262473 | 154,233.1461 |
1,667,700,000 | 2022-11-06 2:00:00 | BTC/USD | 21,209 | 21,283 | 21,208 | 21,242 | 14.621695 | 310,594.0482 |
1,667,696,400 | 2022-11-06 1:00:00 | BTC/USD | 21,326 | 21,344 | 21,191 | 21,191 | 23.159064 | 490,763.7299 |
1,667,692,800 | 2022-11-06 0:00:00 | BTC/USD | 21,299 | 21,364 | 21,295 | 21,328 | 18.563252 | 395,917.0384 |
1,667,689,200 | 2022-11-05 23:00:00 | BTC/USD | 21,305 | 21,314 | 21,235 | 21,301 | 10.348412 | 220,431.5219 |
1,667,685,600 | 2022-11-05 22:00:00 | BTC/USD | 21,337 | 21,347 | 21,293 | 21,305 | 12.220846 | 260,365.1191 |
1,667,682,000 | 2022-11-05 21:00:00 | BTC/USD | 21,355 | 21,366 | 21,282 | 21,336 | 66.227927 | 1,413,039.055 |
1,667,678,400 | 2022-11-05 20:00:00 | BTC/USD | 21,335 | 21,376 | 21,328 | 21,354 | 23.484737 | 501,493.0735 |
1,667,674,800 | 2022-11-05 19:00:00 | BTC/USD | 21,288 | 21,344 | 21,286 | 21,335 | 24.593315 | 524,698.3789 |
1,667,671,200 | 2022-11-05 18:00:00 | BTC/USD | 21,322 | 21,330 | 21,262 | 21,288 | 4.764793 | 101,432.9155 |
1,667,667,600 | 2022-11-05 17:00:00 | BTC/USD | 21,326 | 21,335 | 21,271 | 21,322 | 24.69818 | 526,614.5886 |
1,667,664,000 | 2022-11-05 16:00:00 | BTC/USD | 21,302 | 21,344 | 21,302 | 21,326 | 6.511853 | 138,871.7826 |
1,667,660,400 | 2022-11-05 15:00:00 | BTC/USD | 21,279 | 21,351 | 21,268 | 21,303 | 36.922126 | 786,552.0561 |
1,667,656,800 | 2022-11-05 14:00:00 | BTC/USD | 21,274 | 21,334 | 21,206 | 21,279 | 125.375253 | 2,667,860.006 |
1,667,653,200 | 2022-11-05 13:00:00 | BTC/USD | 21,303 | 21,323 | 21,253 | 21,273 | 10.066025 | 214,134.5571 |
1,667,649,600 | 2022-11-05 12:00:00 | BTC/USD | 21,404 | 21,420 | 21,289 | 21,314 | 14.977839 | 319,237.6585 |
1,667,646,000 | 2022-11-05 11:00:00 | BTC/USD | 21,323 | 21,422 | 21,317 | 21,411 | 17.417237 | 372,920.4578 |
1,667,642,400 | 2022-11-05 10:00:00 | BTC/USD | 21,293 | 21,326 | 21,290 | 21,323 | 10.85031 | 231,361.1616 |
1,667,638,800 | 2022-11-05 9:00:00 | BTC/USD | 21,298 | 21,328 | 21,245 | 21,294 | 25.896578 | 551,441.7368 |
1,667,635,200 | 2022-11-05 8:00:00 | BTC/USD | 21,389 | 21,390 | 21,244 | 21,297 | 25.742933 | 548,247.2339 |
1,667,631,600 | 2022-11-05 7:00:00 | BTC/USD | 21,403 | 21,414 | 21,388 | 21,390 | 22.802518 | 487,745.859 |
1,667,628,000 | 2022-11-05 6:00:00 | BTC/USD | 21,386 | 21,438 | 21,377 | 21,403 | 9.142539 | 195,677.756 |
1,667,624,400 | 2022-11-05 5:00:00 | BTC/USD | 21,369 | 21,429 | 21,369 | 21,393 | 20.161439 | 431,313.6573 |
1,667,620,800 | 2022-11-05 4:00:00 | BTC/USD | 21,452 | 21,465 | 21,373 | 21,373 | 28.662571 | 612,605.1319 |
1,667,617,200 | 2022-11-05 3:00:00 | BTC/USD | 21,388 | 21,473 | 21,379 | 21,445 | 41.261873 | 884,860.8579 |
1,667,613,600 | 2022-11-05 2:00:00 | BTC/USD | 21,365 | 21,412 | 21,352 | 21,389 | 11.321851 | 242,163.0678 |
1,667,610,000 | 2022-11-05 1:00:00 | BTC/USD | 21,438 | 21,438 | 21,323 | 21,363 | 32.249319 | 688,942.1928 |
1,667,606,400 | 2022-11-05 0:00:00 | BTC/USD | 21,152 | 21,444 | 21,089 | 21,438 | 168.424747 | 3,610,689.736 |
1,667,602,800 | 2022-11-04 23:00:00 | BTC/USD | 21,178 | 21,210 | 21,139 | 21,153 | 44.78516 | 947,340.485 |
1,667,599,200 | 2022-11-04 22:00:00 | BTC/USD | 21,170 | 21,209 | 21,139 | 21,177 | 43.189126 | 914,616.1158 |
1,667,595,600 | 2022-11-04 21:00:00 | BTC/USD | 21,135 | 21,200 | 21,078 | 21,176 | 84.750138 | 1,794,668.916 |
1,667,592,000 | 2022-11-04 20:00:00 | BTC/USD | 21,103 | 21,143 | 21,058 | 21,134 | 221.600812 | 4,683,311.549 |
1,667,588,400 | 2022-11-04 19:00:00 | BTC/USD | 20,952 | 21,102 | 20,925 | 21,102 | 190.836489 | 4,027,031.58 |
1,667,584,800 | 2022-11-04 18:00:00 | BTC/USD | 20,777 | 21,046 | 20,720 | 20,959 | 166.740438 | 3,494,712.848 |
1,667,581,200 | 2022-11-04 17:00:00 | BTC/USD | 20,778 | 20,822 | 20,680 | 20,775 | 76.30793 | 1,585,297.251 |
1,667,577,600 | 2022-11-04 16:00:00 | BTC/USD | 20,840 | 20,897 | 20,679 | 20,787 | 197.678907 | 4,109,151.44 |
1,667,574,000 | 2022-11-04 15:00:00 | BTC/USD | 21,217 | 21,247 | 20,840 | 20,841 | 373.735119 | 7,789,013.614 |
1,667,570,400 | 2022-11-04 14:00:00 | BTC/USD | 20,774 | 21,290 | 20,744 | 21,217 | 772.729537 | 16,395,002.59 |
1,667,566,800 | 2022-11-04 13:00:00 | BTC/USD | 20,757 | 20,885 | 20,692 | 20,756 | 255.528938 | 5,303,758.644 |
1,667,563,200 | 2022-11-04 12:00:00 | BTC/USD | 20,559 | 20,768 | 20,391 | 20,760 | 304.514074 | 6,321,712.183 |
1,667,559,600 | 2022-11-04 11:00:00 | BTC/USD | 20,653 | 20,653 | 20,553 | 20,557 | 54.674688 | 1,123,947.561 |
1,667,556,000 | 2022-11-04 10:00:00 | BTC/USD | 20,569 | 20,661 | 20,547 | 20,656 | 43.231445 | 892,988.7217 |
1,667,552,400 | 2022-11-04 9:00:00 | BTC/USD | 20,592 | 20,631 | 20,569 | 20,569 | 49.454541 | 1,017,230.462 |
1,667,548,800 | 2022-11-04 8:00:00 | BTC/USD | 20,611 | 20,652 | 20,580 | 20,587 | 46.676738 | 960,934.0036 |
1,667,545,200 | 2022-11-04 7:00:00 | BTC/USD | 20,606 | 20,619 | 20,547 | 20,611 | 45.231956 | 932,275.8492 |
1,667,541,600 | 2022-11-04 6:00:00 | BTC/USD | 20,446 | 20,683 | 20,446 | 20,609 | 247.576296 | 5,102,299.892 |
1,667,538,000 | 2022-11-04 5:00:00 | BTC/USD | 20,329 | 20,485 | 20,323 | 20,444 | 97.029439 | 1,983,669.852 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.