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
|
|---|---|---|---|---|---|---|---|---|
1,667,534,400 | 2022-11-04 4:00:00 | BTC/USD | 20,322 | 20,347 | 20,306 | 20,329 | 28.328955 | 575,899.3288 |
1,667,530,800 | 2022-11-04 3:00:00 | BTC/USD | 20,320 | 20,325 | 20,282 | 20,320 | 10.933229 | 222,163.223 |
1,667,527,200 | 2022-11-04 2:00:00 | BTC/USD | 20,284 | 20,325 | 20,274 | 20,315 | 25.684738 | 521,785.4464 |
1,667,523,600 | 2022-11-04 1:00:00 | BTC/USD | 20,285 | 20,315 | 20,246 | 20,283 | 38.977693 | 790,584.5435 |
1,667,520,000 | 2022-11-04 0:00:00 | BTC/USD | 20,209 | 20,318 | 20,184 | 20,285 | 81.278971 | 1,648,743.927 |
1,667,516,400 | 2022-11-03 23:00:00 | BTC/USD | 20,195 | 20,221 | 20,164 | 20,209 | 29.488969 | 595,942.5798 |
1,667,512,800 | 2022-11-03 22:00:00 | BTC/USD | 20,260 | 20,269 | 20,166 | 20,196 | 31.042 | 626,924.228 |
1,667,509,200 | 2022-11-03 21:00:00 | BTC/USD | 20,238 | 20,266 | 20,235 | 20,258 | 25.261889 | 511,755.3569 |
1,667,505,600 | 2022-11-03 20:00:00 | BTC/USD | 20,269 | 20,269 | 20,220 | 20,237 | 18.745915 | 379,361.0821 |
1,667,502,000 | 2022-11-03 19:00:00 | BTC/USD | 20,243 | 20,278 | 20,233 | 20,265 | 109.482399 | 2,218,660.808 |
1,667,498,400 | 2022-11-03 18:00:00 | BTC/USD | 20,227 | 20,265 | 20,180 | 20,243 | 55.148059 | 1,116,362.155 |
1,667,494,800 | 2022-11-03 17:00:00 | BTC/USD | 20,297 | 20,303 | 20,221 | 20,227 | 30.684551 | 620,656.4175 |
1,667,491,200 | 2022-11-03 16:00:00 | BTC/USD | 20,248 | 20,311 | 20,242 | 20,297 | 42.017575 | 852,830.7133 |
1,667,487,600 | 2022-11-03 15:00:00 | BTC/USD | 20,311 | 20,326 | 20,215 | 20,248 | 34.208594 | 692,655.6028 |
1,667,484,000 | 2022-11-03 14:00:00 | BTC/USD | 20,108 | 20,333 | 20,088 | 20,318 | 92.213994 | 1,873,603.934 |
1,667,480,400 | 2022-11-03 13:00:00 | BTC/USD | 20,108 | 20,212 | 20,100 | 20,104 | 58.174159 | 1,169,533.299 |
1,667,476,800 | 2022-11-03 12:00:00 | BTC/USD | 20,126 | 20,170 | 20,039 | 20,115 | 49.881889 | 1,003,374.189 |
1,667,473,200 | 2022-11-03 11:00:00 | BTC/USD | 20,259 | 20,272 | 20,055 | 20,117 | 57.608208 | 1,158,904.324 |
1,667,469,600 | 2022-11-03 10:00:00 | BTC/USD | 20,318 | 20,330 | 20,257 | 20,259 | 45.336065 | 918,463.3388 |
1,667,466,000 | 2022-11-03 9:00:00 | BTC/USD | 20,295 | 20,334 | 20,282 | 20,315 | 57.127744 | 1,160,550.114 |
1,667,462,400 | 2022-11-03 8:00:00 | BTC/USD | 20,306 | 20,326 | 20,252 | 20,296 | 14.568384 | 295,679.9225 |
1,667,458,800 | 2022-11-03 7:00:00 | BTC/USD | 20,309 | 20,360 | 20,280 | 20,302 | 14.479649 | 293,965.8271 |
1,667,455,200 | 2022-11-03 6:00:00 | BTC/USD | 20,384 | 20,385 | 20,306 | 20,306 | 22.70954 | 461,139.9105 |
1,667,451,600 | 2022-11-03 5:00:00 | BTC/USD | 20,362 | 20,384 | 20,343 | 20,379 | 13.636107 | 277,890.2229 |
1,667,448,000 | 2022-11-03 4:00:00 | BTC/USD | 20,313 | 20,387 | 20,309 | 20,355 | 63.068706 | 1,283,763.505 |
1,667,444,400 | 2022-11-03 3:00:00 | BTC/USD | 20,283 | 20,334 | 20,283 | 20,306 | 37.253134 | 756,462.1447 |
1,667,440,800 | 2022-11-03 2:00:00 | BTC/USD | 20,307 | 20,339 | 20,277 | 20,282 | 34.664152 | 703,058.324 |
1,667,437,200 | 2022-11-03 1:00:00 | BTC/USD | 20,206 | 20,335 | 20,196 | 20,303 | 50.029169 | 1,015,742.213 |
1,667,433,600 | 2022-11-03 0:00:00 | BTC/USD | 20,152 | 20,218 | 20,122 | 20,201 | 17.288084 | 349,236.5794 |
1,667,430,000 | 2022-11-02 23:00:00 | BTC/USD | 20,098 | 20,167 | 20,083 | 20,154 | 32.876217 | 662,587.2716 |
1,667,426,400 | 2022-11-02 22:00:00 | BTC/USD | 20,153 | 20,169 | 20,055 | 20,109 | 36.62345 | 736,460.9639 |
1,667,422,800 | 2022-11-02 21:00:00 | BTC/USD | 20,174 | 20,187 | 20,067 | 20,151 | 135.935405 | 2,739,234.353 |
1,667,419,200 | 2022-11-02 20:00:00 | BTC/USD | 20,241 | 20,277 | 20,106 | 20,174 | 92.133219 | 1,858,695.562 |
1,667,415,600 | 2022-11-02 19:00:00 | BTC/USD | 20,458 | 20,604 | 20,116 | 20,263 | 299.924701 | 6,077,374.225 |
1,667,412,000 | 2022-11-02 18:00:00 | BTC/USD | 20,433 | 20,802 | 20,210 | 20,474 | 738.730756 | 15,124,773.5 |
1,667,408,400 | 2022-11-02 17:00:00 | BTC/USD | 20,524 | 20,526 | 20,371 | 20,403 | 117.755841 | 2,402,572.427 |
1,667,404,800 | 2022-11-02 16:00:00 | BTC/USD | 20,413 | 20,540 | 20,376 | 20,525 | 27.602834 | 566,548.1666 |
1,667,401,200 | 2022-11-02 15:00:00 | BTC/USD | 20,435 | 20,436 | 20,400 | 20,413 | 64.474096 | 1,316,109.716 |
1,667,397,600 | 2022-11-02 14:00:00 | BTC/USD | 20,397 | 20,468 | 20,395 | 20,435 | 41.355591 | 845,101.5021 |
1,667,394,000 | 2022-11-02 13:00:00 | BTC/USD | 20,394 | 20,421 | 20,362 | 20,398 | 47.433843 | 967,555.5222 |
1,667,390,400 | 2022-11-02 12:00:00 | BTC/USD | 20,431 | 20,443 | 20,357 | 20,397 | 67.729257 | 1,381,473.654 |
1,667,386,800 | 2022-11-02 11:00:00 | BTC/USD | 20,410 | 20,462 | 20,409 | 20,431 | 44.056154 | 900,111.284 |
1,667,383,200 | 2022-11-02 10:00:00 | BTC/USD | 20,467 | 20,467 | 20,347 | 20,411 | 60.981831 | 1,244,700.153 |
1,667,379,600 | 2022-11-02 9:00:00 | BTC/USD | 20,506 | 20,534 | 20,435 | 20,460 | 95.29234 | 1,949,681.286 |
1,667,376,000 | 2022-11-02 8:00:00 | BTC/USD | 20,426 | 20,501 | 20,413 | 20,500 | 70.165018 | 1,438,382.866 |
1,667,372,400 | 2022-11-02 7:00:00 | BTC/USD | 20,475 | 20,483 | 20,357 | 20,426 | 43.060753 | 879,558.9473 |
1,667,368,800 | 2022-11-02 6:00:00 | BTC/USD | 20,486 | 20,489 | 20,461 | 20,476 | 17.097054 | 350,079.2728 |
1,667,365,200 | 2022-11-02 5:00:00 | BTC/USD | 20,518 | 20,560 | 20,480 | 20,486 | 52.391817 | 1,073,298.756 |
1,667,361,600 | 2022-11-02 4:00:00 | BTC/USD | 20,518 | 20,550 | 20,508 | 20,516 | 39.441855 | 809,189.0927 |
1,667,358,000 | 2022-11-02 3:00:00 | BTC/USD | 20,514 | 20,548 | 20,499 | 20,520 | 20.024818 | 410,909.273 |
1,667,354,400 | 2022-11-02 2:00:00 | BTC/USD | 20,506 | 20,526 | 20,460 | 20,514 | 25.036492 | 513,598.6035 |
1,667,350,800 | 2022-11-02 1:00:00 | BTC/USD | 20,522 | 20,533 | 20,502 | 20,507 | 38.399185 | 787,452.0929 |
1,667,347,200 | 2022-11-02 0:00:00 | BTC/USD | 20,480 | 20,536 | 20,407 | 20,512 | 83.559834 | 1,713,979.308 |
1,667,343,600 | 2022-11-01 23:00:00 | BTC/USD | 20,466 | 20,502 | 20,457 | 20,480 | 34.386181 | 704,228.9793 |
1,667,340,000 | 2022-11-01 22:00:00 | BTC/USD | 20,453 | 20,484 | 20,433 | 20,476 | 32.579589 | 667,099.6644 |
1,667,336,400 | 2022-11-01 21:00:00 | BTC/USD | 20,480 | 20,490 | 20,432 | 20,439 | 35.271889 | 720,922.1335 |
1,667,332,800 | 2022-11-01 20:00:00 | BTC/USD | 20,448 | 20,489 | 20,434 | 20,481 | 16.777311 | 343,616.1097 |
1,667,329,200 | 2022-11-01 19:00:00 | BTC/USD | 20,459 | 20,496 | 20,432 | 20,445 | 36.615347 | 748,600.7729 |
1,667,325,600 | 2022-11-01 18:00:00 | BTC/USD | 20,437 | 20,471 | 20,407 | 20,460 | 54.544401 | 1,115,978.449 |
1,667,322,000 | 2022-11-01 17:00:00 | BTC/USD | 20,407 | 20,452 | 20,397 | 20,435 | 34.276287 | 700,435.9322 |
1,667,318,400 | 2022-11-01 16:00:00 | BTC/USD | 20,441 | 20,509 | 20,377 | 20,406 | 61.361223 | 1,252,137.125 |
1,667,314,800 | 2022-11-01 15:00:00 | BTC/USD | 20,401 | 20,458 | 20,391 | 20,443 | 48.682273 | 995,211.7026 |
1,667,311,200 | 2022-11-01 14:00:00 | BTC/USD | 20,422 | 20,476 | 20,334 | 20,401 | 144.720113 | 2,952,435.034 |
1,667,307,600 | 2022-11-01 13:00:00 | BTC/USD | 20,542 | 20,546 | 20,364 | 20,420 | 145.64285 | 2,974,027.004 |
1,667,304,000 | 2022-11-01 12:00:00 | BTC/USD | 20,523 | 20,566 | 20,478 | 20,543 | 66.057833 | 1,357,026.063 |
1,667,300,400 | 2022-11-01 11:00:00 | BTC/USD | 20,619 | 20,620 | 20,487 | 20,523 | 67.9833 | 1,395,221.256 |
1,667,296,800 | 2022-11-01 10:00:00 | BTC/USD | 20,593 | 20,653 | 20,576 | 20,612 | 38.470975 | 792,963.7278 |
1,667,293,200 | 2022-11-01 9:00:00 | BTC/USD | 20,583 | 20,681 | 20,543 | 20,592 | 76.017609 | 1,565,354.599 |
1,667,289,600 | 2022-11-01 8:00:00 | BTC/USD | 20,594 | 20,634 | 20,573 | 20,583 | 15.720461 | 323,574.2416 |
1,667,286,000 | 2022-11-01 7:00:00 | BTC/USD | 20,622 | 20,648 | 20,560 | 20,595 | 40.681433 | 837,834.1042 |
1,667,282,400 | 2022-11-01 6:00:00 | BTC/USD | 20,530 | 20,651 | 20,522 | 20,622 | 126.863668 | 2,616,182.564 |
1,667,278,800 | 2022-11-01 5:00:00 | BTC/USD | 20,493 | 20,549 | 20,493 | 20,528 | 41.315221 | 848,118.8651 |
1,667,275,200 | 2022-11-01 4:00:00 | BTC/USD | 20,481 | 20,517 | 20,467 | 20,493 | 29.800036 | 610,692.1404 |
1,667,271,600 | 2022-11-01 3:00:00 | BTC/USD | 20,579 | 20,579 | 20,475 | 20,484 | 27.682076 | 567,039.6413 |
1,667,268,000 | 2022-11-01 2:00:00 | BTC/USD | 20,511 | 20,580 | 20,494 | 20,576 | 30.66952 | 631,056.0419 |
1,667,264,400 | 2022-11-01 1:00:00 | BTC/USD | 20,457 | 20,547 | 20,455 | 20,513 | 44.164841 | 905,953.3783 |
1,667,260,800 | 2022-11-01 0:00:00 | BTC/USD | 20,493 | 20,502 | 20,448 | 20,450 | 26.407373 | 540,030.7838 |
1,667,257,200 | 2022-10-31 23:00:00 | BTC/USD | 20,481 | 20,523 | 20,467 | 20,498 | 102.362727 | 2,098,231.174 |
1,667,253,600 | 2022-10-31 22:00:00 | BTC/USD | 20,406 | 20,497 | 20,373 | 20,474 | 22.695272 | 464,662.9916 |
1,667,250,000 | 2022-10-31 21:00:00 | BTC/USD | 20,400 | 20,427 | 20,394 | 20,416 | 22.960657 | 468,764.7817 |
1,667,246,400 | 2022-10-31 20:00:00 | BTC/USD | 20,364 | 20,442 | 20,357 | 20,405 | 30.314501 | 618,567.396 |
1,667,242,800 | 2022-10-31 19:00:00 | BTC/USD | 20,433 | 20,437 | 20,362 | 20,368 | 66.365442 | 1,351,731.315 |
1,667,239,200 | 2022-10-31 18:00:00 | BTC/USD | 20,376 | 20,467 | 20,359 | 20,430 | 51.602639 | 1,054,241.905 |
1,667,235,600 | 2022-10-31 17:00:00 | BTC/USD | 20,372 | 20,425 | 20,346 | 20,376 | 29.195321 | 594,883.8574 |
1,667,232,000 | 2022-10-31 16:00:00 | BTC/USD | 20,396 | 20,526 | 20,335 | 20,373 | 67.148596 | 1,368,018.34 |
1,667,228,400 | 2022-10-31 15:00:00 | BTC/USD | 20,336 | 20,462 | 20,302 | 20,400 | 179.529724 | 3,662,406.373 |
1,667,224,800 | 2022-10-31 14:00:00 | BTC/USD | 20,348 | 20,431 | 20,243 | 20,341 | 311.167359 | 6,329,455.242 |
1,667,221,200 | 2022-10-31 13:00:00 | BTC/USD | 20,702 | 20,751 | 20,320 | 20,320 | 296.268785 | 6,020,181.716 |
1,667,217,600 | 2022-10-31 12:00:00 | BTC/USD | 20,733 | 20,748 | 20,652 | 20,704 | 43.001239 | 890,297.6533 |
1,667,214,000 | 2022-10-31 11:00:00 | BTC/USD | 20,748 | 20,816 | 20,717 | 20,734 | 67.392314 | 1,397,312.241 |
1,667,210,400 | 2022-10-31 10:00:00 | BTC/USD | 20,719 | 20,833 | 20,693 | 20,748 | 157.871629 | 3,275,520.552 |
1,667,206,800 | 2022-10-31 9:00:00 | BTC/USD | 20,486 | 20,729 | 20,469 | 20,712 | 86.076822 | 1,782,823.136 |
1,667,203,200 | 2022-10-31 8:00:00 | BTC/USD | 20,549 | 20,549 | 20,460 | 20,494 | 15.289491 | 313,342.8298 |
1,667,199,600 | 2022-10-31 7:00:00 | BTC/USD | 20,530 | 20,553 | 20,469 | 20,550 | 37.81725 | 777,144.49 |
1,667,196,000 | 2022-10-31 6:00:00 | BTC/USD | 20,547 | 20,570 | 20,462 | 20,524 | 27.914331 | 572,913.7346 |
1,667,192,400 | 2022-10-31 5:00:00 | BTC/USD | 20,566 | 20,596 | 20,540 | 20,545 | 33.410589 | 686,420.5438 |
1,667,188,800 | 2022-10-31 4:00:00 | BTC/USD | 20,525 | 20,576 | 20,518 | 20,568 | 39.133469 | 804,897.2003 |
1,667,185,200 | 2022-10-31 3:00:00 | BTC/USD | 20,476 | 20,530 | 20,469 | 20,527 | 35.277586 | 724,143.0027 |
1,667,181,600 | 2022-10-31 2:00:00 | BTC/USD | 20,531 | 20,547 | 20,439 | 20,477 | 48.213169 | 987,261.0653 |
1,667,178,000 | 2022-10-31 1:00:00 | BTC/USD | 20,545 | 20,578 | 20,462 | 20,534 | 77.156492 | 1,584,331.401 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.