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
|
|---|---|---|---|---|---|---|---|---|
1,666,814,400 | 2022-10-26 20:00:00 | BTC/USD | 20,774 | 20,849 | 20,704 | 20,753 | 127.193117 | 2,639,638.756 |
1,666,810,800 | 2022-10-26 19:00:00 | BTC/USD | 20,704 | 20,796 | 20,650 | 20,751 | 90.803733 | 1,884,268.264 |
1,666,807,200 | 2022-10-26 18:00:00 | BTC/USD | 20,823 | 20,875 | 20,669 | 20,703 | 44.89978 | 929,560.1441 |
1,666,803,600 | 2022-10-26 17:00:00 | BTC/USD | 20,761 | 20,831 | 20,681 | 20,829 | 44.167557 | 919,966.0489 |
1,666,800,000 | 2022-10-26 16:00:00 | BTC/USD | 20,852 | 20,996 | 20,725 | 20,755 | 135.547523 | 2,813,288.833 |
1,666,796,400 | 2022-10-26 15:00:00 | BTC/USD | 20,852 | 20,942 | 20,799 | 20,841 | 102.106133 | 2,127,993.923 |
1,666,792,800 | 2022-10-26 14:00:00 | BTC/USD | 20,557 | 21,012 | 20,557 | 20,837 | 387.276896 | 8,069,688.682 |
1,666,789,200 | 2022-10-26 13:00:00 | BTC/USD | 20,549 | 20,622 | 20,361 | 20,557 | 215.597697 | 4,432,041.865 |
1,666,785,600 | 2022-10-26 12:00:00 | BTC/USD | 20,614 | 20,625 | 20,462 | 20,554 | 90.703902 | 1,864,327.994 |
1,666,782,000 | 2022-10-26 11:00:00 | BTC/USD | 20,669 | 20,731 | 20,580 | 20,615 | 142.992184 | 2,947,783.881 |
1,666,778,400 | 2022-10-26 10:00:00 | BTC/USD | 20,601 | 20,685 | 20,554 | 20,668 | 58.112524 | 1,201,069.647 |
1,666,774,800 | 2022-10-26 9:00:00 | BTC/USD | 20,685 | 20,722 | 20,527 | 20,602 | 180.209306 | 3,712,672.126 |
1,666,771,200 | 2022-10-26 8:00:00 | BTC/USD | 20,355 | 20,789 | 20,270 | 20,679 | 338.174032 | 6,993,100.805 |
1,666,767,600 | 2022-10-26 7:00:00 | BTC/USD | 20,224 | 20,396 | 20,209 | 20,355 | 72.903479 | 1,483,950.31 |
1,666,764,000 | 2022-10-26 6:00:00 | BTC/USD | 20,183 | 20,245 | 20,178 | 20,224 | 40.475977 | 818,586.1524 |
1,666,760,400 | 2022-10-26 5:00:00 | BTC/USD | 20,216 | 20,239 | 20,142 | 20,193 | 22.528102 | 454,909.9683 |
1,666,756,800 | 2022-10-26 4:00:00 | BTC/USD | 20,253 | 20,279 | 20,200 | 20,211 | 330.683505 | 6,683,444.32 |
1,666,753,200 | 2022-10-26 3:00:00 | BTC/USD | 20,212 | 20,309 | 20,192 | 20,263 | 18.368837 | 372,207.7453 |
1,666,749,600 | 2022-10-26 2:00:00 | BTC/USD | 20,242 | 20,270 | 20,187 | 20,217 | 38.327796 | 774,873.0594 |
1,666,746,000 | 2022-10-26 1:00:00 | BTC/USD | 20,173 | 20,294 | 20,096 | 20,239 | 46.744562 | 946,063.196 |
1,666,742,400 | 2022-10-26 0:00:00 | BTC/USD | 20,096 | 20,178 | 20,062 | 20,163 | 26.798617 | 540,340.5077 |
1,666,738,800 | 2022-10-25 23:00:00 | BTC/USD | 20,072 | 20,137 | 20,049 | 20,087 | 10.848182 | 217,907.424 |
1,666,735,200 | 2022-10-25 22:00:00 | BTC/USD | 20,241 | 20,241 | 19,971 | 20,072 | 32.669195 | 655,736.0861 |
1,666,731,600 | 2022-10-25 21:00:00 | BTC/USD | 20,192 | 20,269 | 20,106 | 20,232 | 23.673908 | 478,970.5145 |
1,666,728,000 | 2022-10-25 20:00:00 | BTC/USD | 20,275 | 20,303 | 20,027 | 20,188 | 137.025498 | 2,766,270.752 |
1,666,724,400 | 2022-10-25 19:00:00 | BTC/USD | 20,277 | 20,418 | 20,215 | 20,276 | 369.604586 | 7,494,102.584 |
1,666,720,800 | 2022-10-25 18:00:00 | BTC/USD | 20,121 | 20,411 | 20,092 | 20,278 | 335.102465 | 6,795,207.78 |
1,666,717,200 | 2022-10-25 17:00:00 | BTC/USD | 19,830 | 20,191 | 19,830 | 20,126 | 475.689379 | 9,573,724.44 |
1,666,713,600 | 2022-10-25 16:00:00 | BTC/USD | 19,765 | 19,834 | 19,725 | 19,819 | 254.283768 | 5,039,649.989 |
1,666,710,000 | 2022-10-25 15:00:00 | BTC/USD | 19,495 | 19,809 | 19,490 | 19,741 | 307.394849 | 6,068,281.712 |
1,666,706,400 | 2022-10-25 14:00:00 | BTC/USD | 19,484 | 19,529 | 19,452 | 19,496 | 40.511805 | 789,818.1481 |
1,666,702,800 | 2022-10-25 13:00:00 | BTC/USD | 19,332 | 19,526 | 19,332 | 19,487 | 285.473974 | 5,563,031.339 |
1,666,699,200 | 2022-10-25 12:00:00 | BTC/USD | 19,303 | 19,346 | 19,265 | 19,333 | 131.222849 | 2,536,931.347 |
1,666,695,600 | 2022-10-25 11:00:00 | BTC/USD | 19,300 | 19,326 | 19,283 | 19,303 | 29.684942 | 573,008.4443 |
1,666,692,000 | 2022-10-25 10:00:00 | BTC/USD | 19,264 | 19,302 | 19,222 | 19,299 | 29.197314 | 563,478.9696 |
1,666,688,400 | 2022-10-25 9:00:00 | BTC/USD | 19,297 | 19,298 | 19,260 | 19,275 | 56.876621 | 1,096,296.872 |
1,666,684,800 | 2022-10-25 8:00:00 | BTC/USD | 19,308 | 19,321 | 19,273 | 19,297 | 30.724462 | 592,889.943 |
1,666,681,200 | 2022-10-25 7:00:00 | BTC/USD | 19,329 | 19,336 | 19,279 | 19,309 | 15.633347 | 301,864.2982 |
1,666,677,600 | 2022-10-25 6:00:00 | BTC/USD | 19,339 | 19,363 | 19,324 | 19,329 | 127.785499 | 2,469,965.9 |
1,666,674,000 | 2022-10-25 5:00:00 | BTC/USD | 19,344 | 19,344 | 19,300 | 19,336 | 24.202167 | 467,973.1 |
1,666,670,400 | 2022-10-25 4:00:00 | BTC/USD | 19,344 | 19,370 | 19,332 | 19,341 | 14.614671 | 282,662.3448 |
1,666,666,800 | 2022-10-25 3:00:00 | BTC/USD | 19,313 | 19,363 | 19,310 | 19,344 | 26.870721 | 519,787.2268 |
1,666,663,200 | 2022-10-25 2:00:00 | BTC/USD | 19,306 | 19,319 | 19,281 | 19,314 | 18.524425 | 357,780.7421 |
1,666,659,600 | 2022-10-25 1:00:00 | BTC/USD | 19,312 | 19,319 | 19,253 | 19,299 | 16.526109 | 318,937.3774 |
1,666,656,000 | 2022-10-25 0:00:00 | BTC/USD | 19,332 | 19,339 | 19,279 | 19,311 | 10.37241 | 200,301.6182 |
1,666,652,400 | 2022-10-24 23:00:00 | BTC/USD | 19,365 | 19,365 | 19,327 | 19,332 | 9.542397 | 184,473.6219 |
1,666,648,800 | 2022-10-24 22:00:00 | BTC/USD | 19,372 | 19,376 | 19,300 | 19,360 | 26.976735 | 522,269.5991 |
1,666,645,200 | 2022-10-24 21:00:00 | BTC/USD | 19,384 | 19,416 | 19,338 | 19,365 | 66.591231 | 1,289,539.18 |
1,666,641,600 | 2022-10-24 20:00:00 | BTC/USD | 19,345 | 19,384 | 19,307 | 19,384 | 141.401121 | 2,740,919.319 |
1,666,638,000 | 2022-10-24 19:00:00 | BTC/USD | 19,336 | 19,427 | 19,336 | 19,345 | 19.892549 | 384,821.3604 |
1,666,634,400 | 2022-10-24 18:00:00 | BTC/USD | 19,288 | 19,350 | 19,288 | 19,334 | 37.73232 | 729,516.676 |
1,666,630,800 | 2022-10-24 17:00:00 | BTC/USD | 19,276 | 19,301 | 19,225 | 19,288 | 25.385125 | 489,628.2933 |
1,666,627,200 | 2022-10-24 16:00:00 | BTC/USD | 19,298 | 19,318 | 19,261 | 19,276 | 35.944383 | 692,863.929 |
1,666,623,600 | 2022-10-24 15:00:00 | BTC/USD | 19,269 | 19,310 | 19,251 | 19,306 | 33.833669 | 653,192.8108 |
1,666,620,000 | 2022-10-24 14:00:00 | BTC/USD | 19,348 | 19,348 | 19,169 | 19,277 | 71.905021 | 1,386,113.084 |
1,666,616,400 | 2022-10-24 13:00:00 | BTC/USD | 19,372 | 19,395 | 19,306 | 19,353 | 100.685325 | 1,948,563.102 |
1,666,612,800 | 2022-10-24 12:00:00 | BTC/USD | 19,429 | 19,450 | 19,322 | 19,375 | 59.63564 | 1,155,440.521 |
1,666,609,200 | 2022-10-24 11:00:00 | BTC/USD | 19,405 | 19,444 | 19,368 | 19,428 | 35.651399 | 692,635.3728 |
1,666,605,600 | 2022-10-24 10:00:00 | BTC/USD | 19,385 | 19,446 | 19,372 | 19,409 | 45.672637 | 886,460.2026 |
1,666,602,000 | 2022-10-24 9:00:00 | BTC/USD | 19,340 | 19,409 | 19,316 | 19,387 | 42.347381 | 820,988.6681 |
1,666,598,400 | 2022-10-24 8:00:00 | BTC/USD | 19,326 | 19,342 | 19,298 | 19,341 | 27.544558 | 532,739.2974 |
1,666,594,800 | 2022-10-24 7:00:00 | BTC/USD | 19,305 | 19,343 | 19,261 | 19,323 | 41.337094 | 798,756.6759 |
1,666,591,200 | 2022-10-24 6:00:00 | BTC/USD | 19,330 | 19,367 | 19,302 | 19,302 | 32.144821 | 620,459.3326 |
1,666,587,600 | 2022-10-24 5:00:00 | BTC/USD | 19,331 | 19,353 | 19,300 | 19,334 | 12.920626 | 249,807.3899 |
1,666,584,000 | 2022-10-24 4:00:00 | BTC/USD | 19,388 | 19,388 | 19,282 | 19,334 | 87.802549 | 1,697,574.485 |
1,666,580,400 | 2022-10-24 3:00:00 | BTC/USD | 19,413 | 19,430 | 19,351 | 19,392 | 54.164722 | 1,050,362.289 |
1,666,576,800 | 2022-10-24 2:00:00 | BTC/USD | 19,410 | 19,469 | 19,402 | 19,415 | 22.076917 | 428,623.3463 |
1,666,573,200 | 2022-10-24 1:00:00 | BTC/USD | 19,520 | 19,526 | 19,359 | 19,421 | 103.977324 | 2,019,343.617 |
1,666,569,600 | 2022-10-24 0:00:00 | BTC/USD | 19,576 | 19,588 | 19,492 | 19,522 | 20.697941 | 404,065.1944 |
1,666,566,000 | 2022-10-23 23:00:00 | BTC/USD | 19,601 | 19,608 | 19,524 | 19,574 | 17.261019 | 337,867.1945 |
1,666,562,400 | 2022-10-23 22:00:00 | BTC/USD | 19,554 | 19,689 | 19,554 | 19,595 | 225.310457 | 4,414,958.41 |
1,666,558,800 | 2022-10-23 21:00:00 | BTC/USD | 19,496 | 19,595 | 19,461 | 19,540 | 52.154972 | 1,019,108.149 |
1,666,555,200 | 2022-10-23 20:00:00 | BTC/USD | 19,505 | 19,519 | 19,448 | 19,496 | 45.420901 | 885,525.8954 |
1,666,551,600 | 2022-10-23 19:00:00 | BTC/USD | 19,444 | 19,517 | 19,444 | 19,507 | 46.532487 | 907,709.2206 |
1,666,548,000 | 2022-10-23 18:00:00 | BTC/USD | 19,475 | 19,519 | 19,407 | 19,443 | 174.377669 | 3,390,425.022 |
1,666,544,400 | 2022-10-23 17:00:00 | BTC/USD | 19,181 | 19,494 | 19,180 | 19,469 | 295.368791 | 5,750,534.996 |
1,666,540,800 | 2022-10-23 16:00:00 | BTC/USD | 19,194 | 19,204 | 19,177 | 19,180 | 10.664915 | 204,553.0726 |
1,666,537,200 | 2022-10-23 15:00:00 | BTC/USD | 19,191 | 19,210 | 19,186 | 19,194 | 10.782539 | 206,960.0472 |
1,666,533,600 | 2022-10-23 14:00:00 | BTC/USD | 19,179 | 19,205 | 19,179 | 19,192 | 28.033841 | 538,025.4686 |
1,666,530,000 | 2022-10-23 13:00:00 | BTC/USD | 19,154 | 19,180 | 19,149 | 19,179 | 21.319961 | 408,895.5295 |
1,666,526,400 | 2022-10-23 12:00:00 | BTC/USD | 19,152 | 19,158 | 19,079 | 19,153 | 58.182082 | 1,114,361.423 |
1,666,522,800 | 2022-10-23 11:00:00 | BTC/USD | 19,173 | 19,173 | 19,135 | 19,155 | 21.923619 | 419,946.926 |
1,666,519,200 | 2022-10-23 10:00:00 | BTC/USD | 19,186 | 19,189 | 19,168 | 19,172 | 6.569594 | 125,952.2535 |
1,666,515,600 | 2022-10-23 9:00:00 | BTC/USD | 19,180 | 19,188 | 19,180 | 19,185 | 33.656684 | 645,703.4891 |
1,666,512,000 | 2022-10-23 8:00:00 | BTC/USD | 19,164 | 19,180 | 19,156 | 19,180 | 10.301894 | 197,590.3334 |
1,666,508,400 | 2022-10-23 7:00:00 | BTC/USD | 19,178 | 19,178 | 19,155 | 19,164 | 14.28835 | 273,821.9312 |
1,666,504,800 | 2022-10-23 6:00:00 | BTC/USD | 19,175 | 19,188 | 19,163 | 19,178 | 14.572095 | 279,463.6414 |
1,666,501,200 | 2022-10-23 5:00:00 | BTC/USD | 19,188 | 19,197 | 19,175 | 19,179 | 15.828425 | 303,573.3585 |
1,666,497,600 | 2022-10-23 4:00:00 | BTC/USD | 19,199 | 19,219 | 19,179 | 19,188 | 17.056154 | 327,273.4816 |
1,666,494,000 | 2022-10-23 3:00:00 | BTC/USD | 19,197 | 19,203 | 19,189 | 19,199 | 10.46629 | 200,942.31 |
1,666,490,400 | 2022-10-23 2:00:00 | BTC/USD | 19,180 | 19,206 | 19,177 | 19,197 | 12.798292 | 245,688.8198 |
1,666,486,800 | 2022-10-23 1:00:00 | BTC/USD | 19,200 | 19,205 | 19,169 | 19,179 | 44.976993 | 862,613.744 |
1,666,483,200 | 2022-10-23 0:00:00 | BTC/USD | 19,208 | 19,215 | 19,197 | 19,200 | 7.77211 | 149,224.5168 |
1,666,479,600 | 2022-10-22 23:00:00 | BTC/USD | 19,195 | 19,208 | 19,194 | 19,206 | 10.011534 | 192,281.5153 |
1,666,476,000 | 2022-10-22 22:00:00 | BTC/USD | 19,204 | 19,209 | 19,189 | 19,195 | 10.230066 | 196,366.1088 |
1,666,472,400 | 2022-10-22 21:00:00 | BTC/USD | 19,217 | 19,223 | 19,196 | 19,208 | 17.349689 | 333,252.835 |
1,666,468,800 | 2022-10-22 20:00:00 | BTC/USD | 19,187 | 19,222 | 19,177 | 19,217 | 21.15346 | 406,506.0487 |
1,666,465,200 | 2022-10-22 19:00:00 | BTC/USD | 19,172 | 19,187 | 19,166 | 19,186 | 12.311035 | 236,199.5079 |
1,666,461,600 | 2022-10-22 18:00:00 | BTC/USD | 19,156 | 19,176 | 19,140 | 19,173 | 20.105087 | 385,474.8237 |
1,666,458,000 | 2022-10-22 17:00:00 | BTC/USD | 19,198 | 19,208 | 19,150 | 19,150 | 26.344504 | 504,497.2424 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.