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
|
|---|---|---|---|---|---|---|---|---|
1,666,454,400 | 2022-10-22 16:00:00 | BTC/USD | 19,238 | 19,247 | 19,177 | 19,195 | 59.701538 | 1,145,971.018 |
1,666,450,800 | 2022-10-22 15:00:00 | BTC/USD | 19,236 | 19,250 | 19,214 | 19,238 | 19.824263 | 381,379.1726 |
1,666,447,200 | 2022-10-22 14:00:00 | BTC/USD | 19,203 | 19,236 | 19,203 | 19,233 | 29.370661 | 564,885.9246 |
1,666,443,600 | 2022-10-22 13:00:00 | BTC/USD | 19,186 | 19,247 | 19,186 | 19,196 | 53.67922 | 1,030,426.314 |
1,666,440,000 | 2022-10-22 12:00:00 | BTC/USD | 19,179 | 19,198 | 19,160 | 19,183 | 28.457149 | 545,893.4898 |
1,666,436,400 | 2022-10-22 11:00:00 | BTC/USD | 19,170 | 19,188 | 19,162 | 19,179 | 11.169887 | 214,227.2687 |
1,666,432,800 | 2022-10-22 10:00:00 | BTC/USD | 19,145 | 19,169 | 19,145 | 19,169 | 8.45085 | 161,994.3408 |
1,666,429,200 | 2022-10-22 9:00:00 | BTC/USD | 19,159 | 19,177 | 19,145 | 19,146 | 45.265363 | 866,650.6461 |
1,666,425,600 | 2022-10-22 8:00:00 | BTC/USD | 19,166 | 19,175 | 19,156 | 19,159 | 5.287441 | 101,302.0733 |
1,666,422,000 | 2022-10-22 7:00:00 | BTC/USD | 19,150 | 19,173 | 19,150 | 19,167 | 8.450275 | 161,966.4194 |
1,666,418,400 | 2022-10-22 6:00:00 | BTC/USD | 19,138 | 19,150 | 19,135 | 19,149 | 7.035968 | 134,731.7457 |
1,666,414,800 | 2022-10-22 5:00:00 | BTC/USD | 19,151 | 19,157 | 19,145 | 19,145 | 9.059989 | 173,453.4896 |
1,666,411,200 | 2022-10-22 4:00:00 | BTC/USD | 19,154 | 19,161 | 19,150 | 19,150 | 5.726085 | 109,654.5195 |
1,666,407,600 | 2022-10-22 3:00:00 | BTC/USD | 19,131 | 19,160 | 19,118 | 19,159 | 23.563665 | 451,456.2669 |
1,666,404,000 | 2022-10-22 2:00:00 | BTC/USD | 19,159 | 19,165 | 19,127 | 19,128 | 9.005943 | 172,265.6867 |
1,666,400,400 | 2022-10-22 1:00:00 | BTC/USD | 19,170 | 19,181 | 19,151 | 19,156 | 7.565327 | 144,921.4027 |
1,666,396,800 | 2022-10-22 0:00:00 | BTC/USD | 19,166 | 19,180 | 19,152 | 19,168 | 6.301891 | 120,794.6484 |
1,666,393,200 | 2022-10-21 23:00:00 | BTC/USD | 19,189 | 19,192 | 19,165 | 19,165 | 15.057942 | 288,585.4554 |
1,666,389,600 | 2022-10-21 22:00:00 | BTC/USD | 19,156 | 19,197 | 19,156 | 19,190 | 15.268321 | 292,999.0888 |
1,666,386,000 | 2022-10-21 21:00:00 | BTC/USD | 19,180 | 19,180 | 19,142 | 19,156 | 21.987938 | 421,200.9451 |
1,666,382,400 | 2022-10-21 20:00:00 | BTC/USD | 19,191 | 19,245 | 19,163 | 19,180 | 27.838806 | 533,948.2924 |
1,666,378,800 | 2022-10-21 19:00:00 | BTC/USD | 19,140 | 19,245 | 19,136 | 19,189 | 59.134426 | 1,134,730.497 |
1,666,375,200 | 2022-10-21 18:00:00 | BTC/USD | 19,149 | 19,205 | 19,122 | 19,147 | 37.286589 | 713,926.3248 |
1,666,371,600 | 2022-10-21 17:00:00 | BTC/USD | 19,135 | 19,171 | 19,094 | 19,149 | 35.356554 | 677,042.6485 |
1,666,368,000 | 2022-10-21 16:00:00 | BTC/USD | 19,171 | 19,228 | 19,110 | 19,129 | 150.813215 | 2,884,905.981 |
1,666,364,400 | 2022-10-21 15:00:00 | BTC/USD | 18,978 | 19,169 | 18,951 | 19,166 | 225.448405 | 4,320,944.137 |
1,666,360,800 | 2022-10-21 14:00:00 | BTC/USD | 19,068 | 19,127 | 18,940 | 18,978 | 139.620696 | 2,649,721.562 |
1,666,357,200 | 2022-10-21 13:00:00 | BTC/USD | 18,877 | 19,082 | 18,860 | 19,064 | 155.850947 | 2,971,142.452 |
1,666,353,600 | 2022-10-21 12:00:00 | BTC/USD | 18,946 | 18,946 | 18,660 | 18,882 | 415.165337 | 7,839,151.9 |
1,666,350,000 | 2022-10-21 11:00:00 | BTC/USD | 19,002 | 19,007 | 18,941 | 18,944 | 55.240525 | 1,046,476.505 |
1,666,346,400 | 2022-10-21 10:00:00 | BTC/USD | 19,012 | 19,014 | 18,960 | 19,004 | 61.074723 | 1,160,664.034 |
1,666,342,800 | 2022-10-21 9:00:00 | BTC/USD | 18,975 | 19,024 | 18,906 | 19,014 | 114.462236 | 2,176,384.959 |
1,666,339,200 | 2022-10-21 8:00:00 | BTC/USD | 19,029 | 19,040 | 18,945 | 18,980 | 81.592578 | 1,548,627.129 |
1,666,335,600 | 2022-10-21 7:00:00 | BTC/USD | 19,032 | 19,081 | 18,996 | 19,030 | 76.157624 | 1,449,279.587 |
1,666,332,000 | 2022-10-21 6:00:00 | BTC/USD | 19,042 | 19,069 | 19,030 | 19,034 | 44.626896 | 849,428.3465 |
1,666,328,400 | 2022-10-21 5:00:00 | BTC/USD | 19,046 | 19,065 | 19,032 | 19,042 | 45.650928 | 869,284.9729 |
1,666,324,800 | 2022-10-21 4:00:00 | BTC/USD | 19,051 | 19,078 | 19,031 | 19,049 | 28.399734 | 540,986.5368 |
1,666,321,200 | 2022-10-21 3:00:00 | BTC/USD | 19,110 | 19,126 | 19,049 | 19,049 | 24.097667 | 459,036.4572 |
1,666,317,600 | 2022-10-21 2:00:00 | BTC/USD | 19,065 | 19,126 | 19,061 | 19,111 | 25.958282 | 496,088.7286 |
1,666,314,000 | 2022-10-21 1:00:00 | BTC/USD | 19,048 | 19,072 | 19,026 | 19,063 | 18.044241 | 343,977.3595 |
1,666,310,400 | 2022-10-21 0:00:00 | BTC/USD | 19,043 | 19,064 | 19,003 | 19,048 | 49.305301 | 939,167.3654 |
1,666,306,800 | 2022-10-20 23:00:00 | BTC/USD | 19,036 | 19,050 | 18,985 | 19,043 | 19.686993 | 374,899.4165 |
1,666,303,200 | 2022-10-20 22:00:00 | BTC/USD | 19,066 | 19,092 | 19,003 | 19,036 | 33.165475 | 631,337.9766 |
1,666,299,600 | 2022-10-20 21:00:00 | BTC/USD | 19,025 | 19,093 | 18,997 | 19,073 | 49.451356 | 943,185.7057 |
1,666,296,000 | 2022-10-20 20:00:00 | BTC/USD | 19,062 | 19,082 | 18,938 | 19,032 | 90.720197 | 1,726,586.793 |
1,666,292,400 | 2022-10-20 19:00:00 | BTC/USD | 19,059 | 19,110 | 19,032 | 19,061 | 26.161208 | 498,658.7931 |
1,666,288,800 | 2022-10-20 18:00:00 | BTC/USD | 19,093 | 19,096 | 18,970 | 19,062 | 93.317638 | 1,778,820.817 |
1,666,285,200 | 2022-10-20 17:00:00 | BTC/USD | 19,177 | 19,182 | 19,064 | 19,096 | 85.417153 | 1,631,125.956 |
1,666,281,600 | 2022-10-20 16:00:00 | BTC/USD | 19,255 | 19,255 | 19,144 | 19,179 | 67.339565 | 1,291,505.527 |
1,666,278,000 | 2022-10-20 15:00:00 | BTC/USD | 19,335 | 19,340 | 19,252 | 19,256 | 24.914692 | 479,757.3157 |
1,666,274,400 | 2022-10-20 14:00:00 | BTC/USD | 19,174 | 19,337 | 19,174 | 19,336 | 100.455574 | 1,942,408.974 |
1,666,270,800 | 2022-10-20 13:00:00 | BTC/USD | 19,143 | 19,218 | 19,132 | 19,177 | 74.357847 | 1,425,960.435 |
1,666,267,200 | 2022-10-20 12:00:00 | BTC/USD | 19,212 | 19,280 | 19,137 | 19,137 | 75.27527 | 1,440,542.844 |
1,666,263,600 | 2022-10-20 11:00:00 | BTC/USD | 19,208 | 19,227 | 19,191 | 19,212 | 81.585073 | 1,567,412.423 |
1,666,260,000 | 2022-10-20 10:00:00 | BTC/USD | 19,186 | 19,247 | 19,140 | 19,192 | 74.279784 | 1,425,577.611 |
1,666,256,400 | 2022-10-20 9:00:00 | BTC/USD | 19,118 | 19,189 | 19,105 | 19,187 | 60.032226 | 1,151,838.315 |
1,666,252,800 | 2022-10-20 8:00:00 | BTC/USD | 19,148 | 19,161 | 19,112 | 19,114 | 37.820951 | 722,909.6603 |
1,666,249,200 | 2022-10-20 7:00:00 | BTC/USD | 19,130 | 19,161 | 19,102 | 19,143 | 29.074474 | 556,572.6619 |
1,666,245,600 | 2022-10-20 6:00:00 | BTC/USD | 19,146 | 19,146 | 19,100 | 19,123 | 56.837913 | 1,086,911.417 |
1,666,242,000 | 2022-10-20 5:00:00 | BTC/USD | 19,186 | 19,190 | 19,117 | 19,139 | 41.62086 | 796,581.646 |
1,666,238,400 | 2022-10-20 4:00:00 | BTC/USD | 19,042 | 19,203 | 19,040 | 19,179 | 105.496528 | 2,023,317.911 |
1,666,234,800 | 2022-10-20 3:00:00 | BTC/USD | 19,061 | 19,064 | 19,014 | 19,048 | 41.185876 | 784,508.5702 |
1,666,231,200 | 2022-10-20 2:00:00 | BTC/USD | 19,042 | 19,079 | 19,016 | 19,063 | 95.716313 | 1,824,640.073 |
1,666,227,600 | 2022-10-20 1:00:00 | BTC/USD | 18,943 | 19,053 | 18,931 | 19,049 | 21.583069 | 411,135.8884 |
1,666,224,000 | 2022-10-20 0:00:00 | BTC/USD | 19,128 | 19,160 | 18,913 | 18,975 | 106.168456 | 2,014,546.443 |
1,666,220,400 | 2022-10-19 23:00:00 | BTC/USD | 19,141 | 19,161 | 19,091 | 19,126 | 26.156346 | 500,266.2774 |
1,666,216,800 | 2022-10-19 22:00:00 | BTC/USD | 19,192 | 19,196 | 19,109 | 19,142 | 40.85124 | 781,974.4328 |
1,666,213,200 | 2022-10-19 21:00:00 | BTC/USD | 19,195 | 19,207 | 19,157 | 19,199 | 26.407181 | 506,991.4653 |
1,666,209,600 | 2022-10-19 20:00:00 | BTC/USD | 19,228 | 19,243 | 19,136 | 19,198 | 104.826681 | 2,012,462.626 |
1,666,206,000 | 2022-10-19 19:00:00 | BTC/USD | 19,187 | 19,226 | 19,152 | 19,226 | 12.64066 | 243,029.3215 |
1,666,202,400 | 2022-10-19 18:00:00 | BTC/USD | 19,181 | 19,217 | 19,168 | 19,187 | 8.247332 | 158,241.5641 |
1,666,198,800 | 2022-10-19 17:00:00 | BTC/USD | 19,176 | 19,194 | 19,102 | 19,185 | 66.955509 | 1,284,541.431 |
1,666,195,200 | 2022-10-19 16:00:00 | BTC/USD | 19,268 | 19,279 | 19,173 | 19,178 | 14.920879 | 286,152.6267 |
1,666,191,600 | 2022-10-19 15:00:00 | BTC/USD | 19,155 | 19,304 | 19,140 | 19,267 | 75.021403 | 1,445,437.369 |
1,666,188,000 | 2022-10-19 14:00:00 | BTC/USD | 19,118 | 19,226 | 19,101 | 19,152 | 55.153991 | 1,056,309.226 |
1,666,184,400 | 2022-10-19 13:00:00 | BTC/USD | 19,168 | 19,230 | 19,078 | 19,117 | 171.790266 | 3,284,114.52 |
1,666,180,800 | 2022-10-19 12:00:00 | BTC/USD | 19,200 | 19,200 | 19,113 | 19,165 | 55.481766 | 1,063,308.042 |
1,666,177,200 | 2022-10-19 11:00:00 | BTC/USD | 19,216 | 19,219 | 19,150 | 19,198 | 70.043722 | 1,344,699.367 |
1,666,173,600 | 2022-10-19 10:00:00 | BTC/USD | 19,271 | 19,277 | 19,184 | 19,215 | 43.574162 | 837,277.5205 |
1,666,170,000 | 2022-10-19 9:00:00 | BTC/USD | 19,200 | 19,279 | 19,200 | 19,271 | 28.338573 | 546,112.6439 |
1,666,166,400 | 2022-10-19 8:00:00 | BTC/USD | 19,216 | 19,234 | 19,153 | 19,198 | 93.004978 | 1,785,509.572 |
1,666,162,800 | 2022-10-19 7:00:00 | BTC/USD | 19,193 | 19,240 | 19,185 | 19,220 | 45.771381 | 879,725.9411 |
1,666,159,200 | 2022-10-19 6:00:00 | BTC/USD | 19,247 | 19,277 | 19,160 | 19,190 | 90.234942 | 1,731,608.536 |
1,666,155,600 | 2022-10-19 5:00:00 | BTC/USD | 19,277 | 19,305 | 19,242 | 19,255 | 41.472803 | 798,558.8152 |
1,666,152,000 | 2022-10-19 4:00:00 | BTC/USD | 19,284 | 19,306 | 19,262 | 19,278 | 47.364298 | 913,088.9374 |
1,666,148,400 | 2022-10-19 3:00:00 | BTC/USD | 19,294 | 19,303 | 19,257 | 19,285 | 46.328412 | 893,443.4208 |
1,666,144,800 | 2022-10-19 2:00:00 | BTC/USD | 19,313 | 19,319 | 19,251 | 19,289 | 44.211706 | 852,799.6019 |
1,666,141,200 | 2022-10-19 1:00:00 | BTC/USD | 19,233 | 19,323 | 19,231 | 19,317 | 48.931523 | 945,210.2215 |
1,666,137,600 | 2022-10-19 0:00:00 | BTC/USD | 19,329 | 19,356 | 19,235 | 19,236 | 44.865601 | 863,034.7097 |
1,666,134,000 | 2022-10-18 23:00:00 | BTC/USD | 19,321 | 19,370 | 19,310 | 19,334 | 43.356368 | 838,252.0121 |
1,666,130,400 | 2022-10-18 22:00:00 | BTC/USD | 19,295 | 19,333 | 19,260 | 19,321 | 61.306247 | 1,184,497.992 |
1,666,126,800 | 2022-10-18 21:00:00 | BTC/USD | 19,372 | 19,378 | 19,223 | 19,300 | 30.272801 | 584,265.0603 |
1,666,123,200 | 2022-10-18 20:00:00 | BTC/USD | 19,220 | 19,431 | 19,207 | 19,368 | 89.827103 | 1,739,771.337 |
1,666,119,600 | 2022-10-18 19:00:00 | BTC/USD | 19,219 | 19,220 | 19,099 | 19,220 | 72.100209 | 1,385,766.024 |
1,666,116,000 | 2022-10-18 18:00:00 | BTC/USD | 19,408 | 19,410 | 19,181 | 19,224 | 105.053967 | 2,019,557.464 |
1,666,112,400 | 2022-10-18 17:00:00 | BTC/USD | 19,415 | 19,437 | 19,369 | 19,408 | 88.127397 | 1,710,376.514 |
1,666,108,800 | 2022-10-18 16:00:00 | BTC/USD | 19,373 | 19,438 | 19,351 | 19,416 | 43.925654 | 852,860.4934 |
1,666,105,200 | 2022-10-18 15:00:00 | BTC/USD | 19,399 | 19,452 | 19,287 | 19,374 | 65.951377 | 1,277,741.977 |
1,666,101,600 | 2022-10-18 14:00:00 | BTC/USD | 19,542 | 19,572 | 19,371 | 19,421 | 81.028782 | 1,573,659.967 |
1,666,098,000 | 2022-10-18 13:00:00 | BTC/USD | 19,635 | 19,676 | 19,534 | 19,534 | 83.616975 | 1,633,373.987 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.