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
|
|---|---|---|---|---|---|---|---|---|
1,667,174,400 | 2022-10-31 0:00:00 | BTC/USD | 20,631 | 20,677 | 20,545 | 20,551 | 31.859165 | 654,737.6903 |
1,667,170,800 | 2022-10-30 23:00:00 | BTC/USD | 20,581 | 20,640 | 20,556 | 20,628 | 17.447607 | 359,909.2372 |
1,667,167,200 | 2022-10-30 22:00:00 | BTC/USD | 20,694 | 20,700 | 20,525 | 20,591 | 49.468647 | 1,018,608.901 |
1,667,163,600 | 2022-10-30 21:00:00 | BTC/USD | 20,693 | 20,711 | 20,676 | 20,693 | 11.432221 | 236,566.9518 |
1,667,160,000 | 2022-10-30 20:00:00 | BTC/USD | 20,655 | 20,745 | 20,655 | 20,693 | 20.503594 | 424,280.8667 |
1,667,156,400 | 2022-10-30 19:00:00 | BTC/USD | 20,681 | 20,700 | 20,647 | 20,655 | 19.737415 | 407,676.3151 |
1,667,152,800 | 2022-10-30 18:00:00 | BTC/USD | 20,663 | 20,703 | 20,650 | 20,681 | 12.726824 | 263,203.448 |
1,667,149,200 | 2022-10-30 17:00:00 | BTC/USD | 20,607 | 20,671 | 20,567 | 20,660 | 48.773174 | 1,007,653.766 |
1,667,145,600 | 2022-10-30 16:00:00 | BTC/USD | 20,684 | 20,700 | 20,561 | 20,608 | 76.085458 | 1,567,969.11 |
1,667,142,000 | 2022-10-30 15:00:00 | BTC/USD | 20,748 | 20,748 | 20,649 | 20,687 | 25.791692 | 533,552.7303 |
1,667,138,400 | 2022-10-30 14:00:00 | BTC/USD | 20,655 | 20,744 | 20,640 | 20,744 | 22.152756 | 459,536.7777 |
1,667,134,800 | 2022-10-30 13:00:00 | BTC/USD | 20,735 | 20,740 | 20,631 | 20,657 | 41.207569 | 851,224.746 |
1,667,131,200 | 2022-10-30 12:00:00 | BTC/USD | 20,778 | 20,783 | 20,687 | 20,735 | 21.81335 | 452,299.8189 |
1,667,127,600 | 2022-10-30 11:00:00 | BTC/USD | 20,693 | 20,787 | 20,672 | 20,777 | 32.042041 | 665,737.4859 |
1,667,124,000 | 2022-10-30 10:00:00 | BTC/USD | 20,695 | 20,722 | 20,642 | 20,691 | 44.414632 | 918,983.1584 |
1,667,120,400 | 2022-10-30 9:00:00 | BTC/USD | 20,790 | 20,821 | 20,664 | 20,706 | 44.433446 | 920,038.9294 |
1,667,116,800 | 2022-10-30 8:00:00 | BTC/USD | 20,855 | 20,886 | 20,730 | 20,790 | 47.141895 | 980,079.9989 |
1,667,113,200 | 2022-10-30 7:00:00 | BTC/USD | 20,900 | 20,931 | 20,830 | 20,850 | 27.618121 | 575,837.8187 |
1,667,109,600 | 2022-10-30 6:00:00 | BTC/USD | 20,811 | 20,911 | 20,799 | 20,897 | 20.136018 | 420,782.3667 |
1,667,106,000 | 2022-10-30 5:00:00 | BTC/USD | 20,753 | 20,811 | 20,753 | 20,809 | 15.163296 | 315,533.0306 |
1,667,102,400 | 2022-10-30 4:00:00 | BTC/USD | 20,783 | 20,793 | 20,751 | 20,752 | 11.231421 | 233,074.4403 |
1,667,098,800 | 2022-10-30 3:00:00 | BTC/USD | 20,768 | 20,808 | 20,766 | 20,783 | 40.047034 | 832,297.513 |
1,667,095,200 | 2022-10-30 2:00:00 | BTC/USD | 20,784 | 20,799 | 20,750 | 20,755 | 10.396663 | 215,782.7337 |
1,667,091,600 | 2022-10-30 1:00:00 | BTC/USD | 20,715 | 20,782 | 20,711 | 20,782 | 4.440826 | 92,289.25217 |
1,667,088,000 | 2022-10-30 0:00:00 | BTC/USD | 20,820 | 20,844 | 20,714 | 20,718 | 15.633064 | 323,885.8127 |
1,667,084,400 | 2022-10-29 23:00:00 | BTC/USD | 20,755 | 20,823 | 20,736 | 20,821 | 9.666808 | 201,272.605 |
1,667,080,800 | 2022-10-29 22:00:00 | BTC/USD | 20,853 | 20,870 | 20,716 | 20,759 | 199.502561 | 4,141,473.662 |
1,667,077,200 | 2022-10-29 21:00:00 | BTC/USD | 20,860 | 20,905 | 20,849 | 20,854 | 10.429814 | 217,503.3432 |
1,667,073,600 | 2022-10-29 20:00:00 | BTC/USD | 20,844 | 20,881 | 20,832 | 20,865 | 40.517252 | 845,392.4676 |
1,667,070,000 | 2022-10-29 19:00:00 | BTC/USD | 20,864 | 20,864 | 20,802 | 20,844 | 18.6039 | 387,779.6924 |
1,667,066,400 | 2022-10-29 18:00:00 | BTC/USD | 20,822 | 20,877 | 20,774 | 20,862 | 39.193812 | 817,661.2991 |
1,667,062,800 | 2022-10-29 17:00:00 | BTC/USD | 20,877 | 20,986 | 20,795 | 20,830 | 37.4919 | 780,956.2812 |
1,667,059,200 | 2022-10-29 16:00:00 | BTC/USD | 20,932 | 20,968 | 20,862 | 20,877 | 95.324868 | 1,990,097.272 |
1,667,055,600 | 2022-10-29 15:00:00 | BTC/USD | 20,822 | 20,949 | 20,803 | 20,935 | 69.830873 | 1,461,909.322 |
1,667,052,000 | 2022-10-29 14:00:00 | BTC/USD | 20,785 | 20,938 | 20,764 | 20,822 | 66.26768 | 1,379,825.638 |
1,667,048,400 | 2022-10-29 13:00:00 | BTC/USD | 20,778 | 20,793 | 20,700 | 20,776 | 21.958166 | 456,202.8649 |
1,667,044,800 | 2022-10-29 12:00:00 | BTC/USD | 20,707 | 20,782 | 20,695 | 20,778 | 35.264489 | 732,725.5601 |
1,667,041,200 | 2022-10-29 11:00:00 | BTC/USD | 20,780 | 20,810 | 20,664 | 20,705 | 59.639284 | 1,234,831.369 |
1,667,037,600 | 2022-10-29 10:00:00 | BTC/USD | 20,960 | 21,078 | 20,755 | 20,774 | 123.391279 | 2,563,330.434 |
1,667,034,000 | 2022-10-29 9:00:00 | BTC/USD | 20,939 | 20,973 | 20,888 | 20,964 | 67.277053 | 1,410,396.147 |
1,667,030,400 | 2022-10-29 8:00:00 | BTC/USD | 20,780 | 20,984 | 20,729 | 20,930 | 128.738519 | 2,694,497.2 |
1,667,026,800 | 2022-10-29 7:00:00 | BTC/USD | 20,693 | 20,781 | 20,676 | 20,781 | 23.309319 | 484,390.9669 |
1,667,023,200 | 2022-10-29 6:00:00 | BTC/USD | 20,664 | 20,721 | 20,657 | 20,698 | 12.936898 | 267,767.9245 |
1,667,019,600 | 2022-10-29 5:00:00 | BTC/USD | 20,685 | 20,748 | 20,633 | 20,664 | 22.655693 | 468,157.2457 |
1,667,016,000 | 2022-10-29 4:00:00 | BTC/USD | 20,765 | 20,777 | 20,670 | 20,685 | 13.522617 | 279,715.3326 |
1,667,012,400 | 2022-10-29 3:00:00 | BTC/USD | 20,744 | 20,814 | 20,700 | 20,762 | 50.347288 | 1,045,310.402 |
1,667,008,800 | 2022-10-29 2:00:00 | BTC/USD | 20,635 | 20,792 | 20,633 | 20,746 | 42.344298 | 878,474.8065 |
1,667,005,200 | 2022-10-29 1:00:00 | BTC/USD | 20,629 | 20,646 | 20,617 | 20,635 | 11.855956 | 244,647.6465 |
1,667,001,600 | 2022-10-29 0:00:00 | BTC/USD | 20,596 | 20,631 | 20,566 | 20,629 | 13.119137 | 270,634.6743 |
1,666,998,000 | 2022-10-28 23:00:00 | BTC/USD | 20,637 | 20,641 | 20,584 | 20,599 | 12.264776 | 252,642.1169 |
1,666,994,400 | 2022-10-28 22:00:00 | BTC/USD | 20,605 | 20,642 | 20,586 | 20,632 | 13.470751 | 277,928.5324 |
1,666,990,800 | 2022-10-28 21:00:00 | BTC/USD | 20,631 | 20,669 | 20,576 | 20,601 | 27.986866 | 576,557.418 |
1,666,987,200 | 2022-10-28 20:00:00 | BTC/USD | 20,612 | 20,734 | 20,612 | 20,633 | 121.532694 | 2,507,584.082 |
1,666,983,600 | 2022-10-28 19:00:00 | BTC/USD | 20,620 | 20,635 | 20,553 | 20,614 | 33.6844 | 694,370.2204 |
1,666,980,000 | 2022-10-28 18:00:00 | BTC/USD | 20,640 | 20,669 | 20,593 | 20,633 | 105.957668 | 2,186,224.571 |
1,666,976,400 | 2022-10-28 17:00:00 | BTC/USD | 20,714 | 20,737 | 20,634 | 20,634 | 153.845319 | 3,174,444.309 |
1,666,972,800 | 2022-10-28 16:00:00 | BTC/USD | 20,488 | 20,750 | 20,454 | 20,712 | 132.71151 | 2,748,720.803 |
1,666,969,200 | 2022-10-28 15:00:00 | BTC/USD | 20,505 | 20,542 | 20,417 | 20,479 | 53.811714 | 1,102,010.099 |
1,666,965,600 | 2022-10-28 14:00:00 | BTC/USD | 20,484 | 20,564 | 20,340 | 20,503 | 84.544263 | 1,733,411.022 |
1,666,962,000 | 2022-10-28 13:00:00 | BTC/USD | 20,215 | 20,587 | 20,192 | 20,472 | 283.114134 | 5,795,912.558 |
1,666,958,400 | 2022-10-28 12:00:00 | BTC/USD | 20,179 | 20,284 | 20,008 | 20,210 | 164.061041 | 3,315,673.639 |
1,666,954,800 | 2022-10-28 11:00:00 | BTC/USD | 20,180 | 20,211 | 20,125 | 20,179 | 38.486248 | 776,613.9907 |
1,666,951,200 | 2022-10-28 10:00:00 | BTC/USD | 20,204 | 20,247 | 20,138 | 20,180 | 54.00689 | 1,089,859.034 |
1,666,947,600 | 2022-10-28 9:00:00 | BTC/USD | 20,186 | 20,234 | 20,159 | 20,202 | 80.752997 | 1,631,372.051 |
1,666,944,000 | 2022-10-28 8:00:00 | BTC/USD | 20,082 | 20,207 | 20,037 | 20,186 | 76.403219 | 1,542,275.37 |
1,666,940,400 | 2022-10-28 7:00:00 | BTC/USD | 20,262 | 20,267 | 20,068 | 20,083 | 96.277141 | 1,933,533.814 |
1,666,936,800 | 2022-10-28 6:00:00 | BTC/USD | 20,302 | 20,311 | 20,262 | 20,267 | 42.201318 | 855,294.118 |
1,666,933,200 | 2022-10-28 5:00:00 | BTC/USD | 20,255 | 20,293 | 20,225 | 20,291 | 46.520218 | 943,941.7501 |
1,666,929,600 | 2022-10-28 4:00:00 | BTC/USD | 20,294 | 20,307 | 20,248 | 20,248 | 35.839778 | 725,683.8349 |
1,666,926,000 | 2022-10-28 3:00:00 | BTC/USD | 20,222 | 20,297 | 20,213 | 20,296 | 34.556742 | 701,363.6332 |
1,666,922,400 | 2022-10-28 2:00:00 | BTC/USD | 20,324 | 20,324 | 20,191 | 20,222 | 41.416179 | 837,517.9699 |
1,666,918,800 | 2022-10-28 1:00:00 | BTC/USD | 20,290 | 20,324 | 20,232 | 20,324 | 27.535966 | 559,640.9825 |
1,666,915,200 | 2022-10-28 0:00:00 | BTC/USD | 20,295 | 20,333 | 20,172 | 20,288 | 66.631974 | 1,351,829.485 |
1,666,911,600 | 2022-10-27 23:00:00 | BTC/USD | 20,270 | 20,302 | 20,214 | 20,296 | 21.696804 | 440,358.3382 |
1,666,908,000 | 2022-10-27 22:00:00 | BTC/USD | 20,412 | 20,420 | 20,210 | 20,271 | 48.724194 | 987,688.1266 |
1,666,904,400 | 2022-10-27 21:00:00 | BTC/USD | 20,398 | 20,413 | 20,325 | 20,413 | 61.589525 | 1,257,226.968 |
1,666,900,800 | 2022-10-27 20:00:00 | BTC/USD | 20,636 | 20,636 | 20,250 | 20,403 | 226.159393 | 4,614,330.103 |
1,666,897,200 | 2022-10-27 19:00:00 | BTC/USD | 20,584 | 20,682 | 20,584 | 20,628 | 143.559588 | 2,961,347.177 |
1,666,893,600 | 2022-10-27 18:00:00 | BTC/USD | 20,582 | 20,598 | 20,551 | 20,583 | 40.017038 | 823,670.694 |
1,666,890,000 | 2022-10-27 17:00:00 | BTC/USD | 20,572 | 20,642 | 20,550 | 20,583 | 52.371197 | 1,077,956.348 |
1,666,886,400 | 2022-10-27 16:00:00 | BTC/USD | 20,566 | 20,606 | 20,507 | 20,575 | 82.884421 | 1,705,346.955 |
1,666,882,800 | 2022-10-27 15:00:00 | BTC/USD | 20,571 | 20,664 | 20,548 | 20,565 | 28.970824 | 595,784.9933 |
1,666,879,200 | 2022-10-27 14:00:00 | BTC/USD | 20,521 | 20,728 | 20,516 | 20,571 | 52.601126 | 1,082,057.77 |
1,666,875,600 | 2022-10-27 13:00:00 | BTC/USD | 20,727 | 20,749 | 20,450 | 20,506 | 194.538075 | 3,989,197.757 |
1,666,872,000 | 2022-10-27 12:00:00 | BTC/USD | 20,623 | 20,756 | 20,517 | 20,729 | 151.075987 | 3,131,654.139 |
1,666,868,400 | 2022-10-27 11:00:00 | BTC/USD | 20,559 | 20,632 | 20,543 | 20,622 | 70.932727 | 1,462,774.703 |
1,666,864,800 | 2022-10-27 10:00:00 | BTC/USD | 20,613 | 20,620 | 20,463 | 20,553 | 81.104833 | 1,666,947.639 |
1,666,861,200 | 2022-10-27 9:00:00 | BTC/USD | 20,714 | 20,715 | 20,534 | 20,624 | 83.876715 | 1,729,873.376 |
1,666,857,600 | 2022-10-27 8:00:00 | BTC/USD | 20,710 | 20,757 | 20,693 | 20,718 | 45.021888 | 932,763.477 |
1,666,854,000 | 2022-10-27 7:00:00 | BTC/USD | 20,723 | 20,773 | 20,694 | 20,705 | 32.005631 | 662,676.5911 |
1,666,850,400 | 2022-10-27 6:00:00 | BTC/USD | 20,798 | 20,835 | 20,712 | 20,727 | 73.19697 | 1,517,153.602 |
1,666,846,800 | 2022-10-27 5:00:00 | BTC/USD | 20,806 | 20,872 | 20,796 | 20,809 | 15.567541 | 323,944.9513 |
1,666,843,200 | 2022-10-27 4:00:00 | BTC/USD | 20,761 | 20,868 | 20,743 | 20,810 | 35.330681 | 735,231.4785 |
1,666,839,600 | 2022-10-27 3:00:00 | BTC/USD | 20,692 | 20,774 | 20,616 | 20,755 | 62.25785 | 1,292,161.681 |
1,666,836,000 | 2022-10-27 2:00:00 | BTC/USD | 20,728 | 20,801 | 20,693 | 20,694 | 38.838938 | 803,732.9774 |
1,666,832,400 | 2022-10-27 1:00:00 | BTC/USD | 20,761 | 20,808 | 20,711 | 20,729 | 15.678692 | 325,003.6067 |
1,666,828,800 | 2022-10-27 0:00:00 | BTC/USD | 20,771 | 20,851 | 20,726 | 20,760 | 11.883357 | 246,698.499 |
1,666,825,200 | 2022-10-26 23:00:00 | BTC/USD | 20,823 | 20,906 | 20,750 | 20,775 | 47.71738 | 991,328.5666 |
1,666,821,600 | 2022-10-26 22:00:00 | BTC/USD | 20,748 | 20,905 | 20,707 | 20,823 | 70.396175 | 1,465,859.542 |
1,666,818,000 | 2022-10-26 21:00:00 | BTC/USD | 20,750 | 20,767 | 20,710 | 20,748 | 38.340233 | 795,483.1487 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.