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
|
|---|---|---|---|---|---|---|---|---|
1,666,094,400 | 2022-10-18 12:00:00 | BTC/USD | 19,566 | 19,646 | 19,566 | 19,633 | 72.346037 | 1,420,369.74 |
1,666,090,800 | 2022-10-18 11:00:00 | BTC/USD | 19,535 | 19,604 | 19,531 | 19,566 | 104.277673 | 2,040,296.957 |
1,666,087,200 | 2022-10-18 10:00:00 | BTC/USD | 19,526 | 19,585 | 19,505 | 19,530 | 45.883074 | 896,096.4258 |
1,666,083,600 | 2022-10-18 9:00:00 | BTC/USD | 19,524 | 19,564 | 19,473 | 19,528 | 88.042363 | 1,719,291.271 |
1,666,080,000 | 2022-10-18 8:00:00 | BTC/USD | 19,668 | 19,673 | 19,531 | 19,538 | 52.624064 | 1,028,168.966 |
1,666,076,400 | 2022-10-18 7:00:00 | BTC/USD | 19,636 | 19,693 | 19,570 | 19,671 | 77.550276 | 1,525,491.474 |
1,666,072,800 | 2022-10-18 6:00:00 | BTC/USD | 19,552 | 19,700 | 19,541 | 19,642 | 77.884698 | 1,529,811.229 |
1,666,069,200 | 2022-10-18 5:00:00 | BTC/USD | 19,582 | 19,588 | 19,539 | 19,556 | 46.027583 | 900,115.4135 |
1,666,065,600 | 2022-10-18 4:00:00 | BTC/USD | 19,548 | 19,610 | 19,543 | 19,582 | 42.235882 | 827,063.0343 |
1,666,062,000 | 2022-10-18 3:00:00 | BTC/USD | 19,490 | 19,574 | 19,490 | 19,550 | 34.267227 | 669,924.2804 |
1,666,058,400 | 2022-10-18 2:00:00 | BTC/USD | 19,535 | 19,540 | 19,486 | 19,495 | 36.128121 | 704,317.7154 |
1,666,054,800 | 2022-10-18 1:00:00 | BTC/USD | 19,594 | 19,624 | 19,520 | 19,537 | 38.164114 | 745,612.2882 |
1,666,051,200 | 2022-10-18 0:00:00 | BTC/USD | 19,547 | 19,615 | 19,516 | 19,599 | 44.528365 | 872,711.4207 |
1,666,047,600 | 2022-10-17 23:00:00 | BTC/USD | 19,517 | 19,570 | 19,510 | 19,547 | 27.275188 | 533,148.0973 |
1,666,044,000 | 2022-10-17 22:00:00 | BTC/USD | 19,516 | 19,619 | 19,474 | 19,528 | 42.931643 | 838,369.1272 |
1,666,040,400 | 2022-10-17 21:00:00 | BTC/USD | 19,529 | 19,542 | 19,492 | 19,518 | 31.589117 | 616,556.3798 |
1,666,036,800 | 2022-10-17 20:00:00 | BTC/USD | 19,528 | 19,556 | 19,509 | 19,531 | 25.014428 | 488,556.7892 |
1,666,033,200 | 2022-10-17 19:00:00 | BTC/USD | 19,514 | 19,554 | 19,488 | 19,527 | 54.379772 | 1,061,873.81 |
1,666,029,600 | 2022-10-17 18:00:00 | BTC/USD | 19,521 | 19,532 | 19,450 | 19,518 | 28.180166 | 550,020.4747 |
1,666,026,000 | 2022-10-17 17:00:00 | BTC/USD | 19,510 | 19,535 | 19,454 | 19,522 | 39.250505 | 766,248.3668 |
1,666,022,400 | 2022-10-17 16:00:00 | BTC/USD | 19,538 | 19,590 | 19,483 | 19,514 | 35.816326 | 698,919.7879 |
1,666,018,800 | 2022-10-17 15:00:00 | BTC/USD | 19,475 | 19,582 | 19,436 | 19,539 | 48.437321 | 946,416.8146 |
1,666,015,200 | 2022-10-17 14:00:00 | BTC/USD | 19,590 | 19,643 | 19,440 | 19,470 | 44.826115 | 872,764.454 |
1,666,011,600 | 2022-10-17 13:00:00 | BTC/USD | 19,520 | 19,672 | 19,520 | 19,589 | 129.666132 | 2,540,029.862 |
1,666,008,000 | 2022-10-17 12:00:00 | BTC/USD | 19,457 | 19,583 | 19,419 | 19,520 | 86.330224 | 1,685,165.98 |
1,666,004,400 | 2022-10-17 11:00:00 | BTC/USD | 19,400 | 19,539 | 19,370 | 19,459 | 159.576919 | 3,105,207.269 |
1,666,000,800 | 2022-10-17 10:00:00 | BTC/USD | 19,348 | 19,423 | 19,348 | 19,399 | 64.693864 | 1,254,996.262 |
1,665,997,200 | 2022-10-17 9:00:00 | BTC/USD | 19,262 | 19,363 | 19,253 | 19,341 | 60.513897 | 1,170,399.288 |
1,665,993,600 | 2022-10-17 8:00:00 | BTC/USD | 19,300 | 19,301 | 19,246 | 19,262 | 39.245853 | 755,953.6159 |
1,665,990,000 | 2022-10-17 7:00:00 | BTC/USD | 19,242 | 19,313 | 19,238 | 19,298 | 32.833729 | 633,625.3109 |
1,665,986,400 | 2022-10-17 6:00:00 | BTC/USD | 19,276 | 19,308 | 19,226 | 19,244 | 21.833212 | 420,158.3285 |
1,665,982,800 | 2022-10-17 5:00:00 | BTC/USD | 19,230 | 19,284 | 19,228 | 19,273 | 46.772235 | 901,441.2761 |
1,665,979,200 | 2022-10-17 4:00:00 | BTC/USD | 19,173 | 19,235 | 19,166 | 19,232 | 37.385394 | 718,995.8949 |
1,665,975,600 | 2022-10-17 3:00:00 | BTC/USD | 19,203 | 19,206 | 19,160 | 19,192 | 12.369116 | 237,388.0835 |
1,665,972,000 | 2022-10-17 2:00:00 | BTC/USD | 19,177 | 19,211 | 19,171 | 19,204 | 13.638837 | 261,920.2165 |
1,665,968,400 | 2022-10-17 1:00:00 | BTC/USD | 19,233 | 19,235 | 19,184 | 19,188 | 11.380132 | 218,361.9665 |
1,665,964,800 | 2022-10-17 0:00:00 | BTC/USD | 19,262 | 19,307 | 19,213 | 19,230 | 47.683378 | 916,951.3643 |
1,665,961,200 | 2022-10-16 23:00:00 | BTC/USD | 19,305 | 19,316 | 19,230 | 19,264 | 10.237195 | 197,209.3289 |
1,665,957,600 | 2022-10-16 22:00:00 | BTC/USD | 19,144 | 19,354 | 19,128 | 19,300 | 34.175342 | 659,584.0967 |
1,665,954,000 | 2022-10-16 21:00:00 | BTC/USD | 19,336 | 19,367 | 19,111 | 19,147 | 23.431299 | 448,639.0821 |
1,665,950,400 | 2022-10-16 20:00:00 | BTC/USD | 19,375 | 19,425 | 19,270 | 19,336 | 55.771819 | 1,078,403.893 |
1,665,946,800 | 2022-10-16 19:00:00 | BTC/USD | 19,135 | 19,375 | 19,134 | 19,375 | 111.658073 | 2,163,375.154 |
1,665,943,200 | 2022-10-16 18:00:00 | BTC/USD | 19,132 | 19,150 | 19,122 | 19,134 | 3.062653 | 58,600.80422 |
1,665,939,600 | 2022-10-16 17:00:00 | BTC/USD | 19,139 | 19,160 | 19,132 | 19,135 | 4.15753 | 79,554.33885 |
1,665,936,000 | 2022-10-16 16:00:00 | BTC/USD | 19,158 | 19,169 | 19,127 | 19,140 | 6.114323 | 117,028.1388 |
1,665,932,400 | 2022-10-16 15:00:00 | BTC/USD | 19,130 | 19,174 | 19,125 | 19,155 | 15.114051 | 289,509.6486 |
1,665,928,800 | 2022-10-16 14:00:00 | BTC/USD | 19,127 | 19,140 | 19,111 | 19,131 | 8.859252 | 169,486.3441 |
1,665,925,200 | 2022-10-16 13:00:00 | BTC/USD | 19,135 | 19,145 | 19,123 | 19,129 | 6.408536 | 122,588.8783 |
1,665,921,600 | 2022-10-16 12:00:00 | BTC/USD | 19,145 | 19,150 | 19,117 | 19,137 | 13.187422 | 252,367.6921 |
1,665,918,000 | 2022-10-16 11:00:00 | BTC/USD | 19,129 | 19,154 | 19,120 | 19,146 | 14.948094 | 286,196.211 |
1,665,914,400 | 2022-10-16 10:00:00 | BTC/USD | 19,140 | 19,151 | 19,092 | 19,126 | 8.432715 | 161,284.1 |
1,665,910,800 | 2022-10-16 9:00:00 | BTC/USD | 19,165 | 19,165 | 19,136 | 19,140 | 23.856787 | 456,618.899 |
1,665,907,200 | 2022-10-16 8:00:00 | BTC/USD | 19,134 | 19,187 | 19,134 | 19,163 | 9.604738 | 184,055.6012 |
1,665,903,600 | 2022-10-16 7:00:00 | BTC/USD | 19,129 | 19,150 | 19,116 | 19,134 | 11.604833 | 222,046.8781 |
1,665,900,000 | 2022-10-16 6:00:00 | BTC/USD | 19,150 | 19,155 | 19,119 | 19,134 | 5.982677 | 114,472.535 |
1,665,896,400 | 2022-10-16 5:00:00 | BTC/USD | 19,137 | 19,154 | 19,124 | 19,151 | 3.903851 | 74,762.65127 |
1,665,892,800 | 2022-10-16 4:00:00 | BTC/USD | 19,122 | 19,157 | 19,112 | 19,139 | 8.800532 | 168,433.3856 |
1,665,889,200 | 2022-10-16 3:00:00 | BTC/USD | 19,114 | 19,138 | 19,110 | 19,122 | 5.288068 | 101,118.4413 |
1,665,885,600 | 2022-10-16 2:00:00 | BTC/USD | 19,147 | 19,164 | 19,109 | 19,115 | 9.174745 | 175,375.2472 |
1,665,882,000 | 2022-10-16 1:00:00 | BTC/USD | 19,132 | 19,165 | 19,112 | 19,143 | 16.366374 | 313,301.4931 |
1,665,878,400 | 2022-10-16 0:00:00 | BTC/USD | 19,072 | 19,143 | 19,067 | 19,141 | 6.870702 | 131,512.1056 |
1,665,874,800 | 2022-10-15 23:00:00 | BTC/USD | 19,062 | 19,129 | 18,990 | 19,066 | 32.517872 | 619,985.7405 |
1,665,871,200 | 2022-10-15 22:00:00 | BTC/USD | 19,070 | 19,091 | 19,049 | 19,060 | 8.105804 | 154,496.6336 |
1,665,867,600 | 2022-10-15 21:00:00 | BTC/USD | 19,097 | 19,098 | 19,061 | 19,070 | 8.419527 | 160,560.3808 |
1,665,864,000 | 2022-10-15 20:00:00 | BTC/USD | 19,103 | 19,111 | 19,087 | 19,097 | 7.02773 | 134,208.5526 |
1,665,860,400 | 2022-10-15 19:00:00 | BTC/USD | 19,120 | 19,125 | 19,070 | 19,105 | 20.328538 | 388,376.7273 |
1,665,856,800 | 2022-10-15 18:00:00 | BTC/USD | 19,110 | 19,137 | 19,106 | 19,125 | 8.057359 | 154,096.9997 |
1,665,853,200 | 2022-10-15 17:00:00 | BTC/USD | 19,127 | 19,136 | 19,102 | 19,110 | 34.132902 | 652,279.7582 |
1,665,849,600 | 2022-10-15 16:00:00 | BTC/USD | 19,130 | 19,164 | 19,113 | 19,127 | 12.644144 | 241,844.5482 |
1,665,846,000 | 2022-10-15 15:00:00 | BTC/USD | 19,143 | 19,147 | 19,123 | 19,130 | 4.979902 | 95,265.52258 |
1,665,842,400 | 2022-10-15 14:00:00 | BTC/USD | 19,171 | 19,179 | 19,121 | 19,146 | 10.436003 | 199,807.7127 |
1,665,838,800 | 2022-10-15 13:00:00 | BTC/USD | 19,170 | 19,178 | 19,100 | 19,171 | 10.521621 | 201,709.9973 |
1,665,835,200 | 2022-10-15 12:00:00 | BTC/USD | 19,165 | 19,197 | 19,154 | 19,169 | 18.984011 | 363,904.5088 |
1,665,831,600 | 2022-10-15 11:00:00 | BTC/USD | 19,156 | 19,167 | 19,143 | 19,166 | 8.150321 | 156,209.0446 |
1,665,828,000 | 2022-10-15 10:00:00 | BTC/USD | 19,110 | 19,177 | 19,098 | 19,157 | 10.438755 | 199,975.2332 |
1,665,824,400 | 2022-10-15 9:00:00 | BTC/USD | 19,071 | 19,125 | 19,067 | 19,110 | 31.593705 | 603,755.7064 |
1,665,820,800 | 2022-10-15 8:00:00 | BTC/USD | 19,170 | 19,175 | 19,049 | 19,069 | 25.355874 | 483,511.1695 |
1,665,817,200 | 2022-10-15 7:00:00 | BTC/USD | 19,168 | 19,183 | 19,139 | 19,171 | 11.379695 | 218,160.1355 |
1,665,813,600 | 2022-10-15 6:00:00 | BTC/USD | 19,178 | 19,189 | 19,162 | 19,168 | 7.425092 | 142,324.1617 |
1,665,810,000 | 2022-10-15 5:00:00 | BTC/USD | 19,190 | 19,196 | 19,163 | 19,176 | 5.580115 | 107,004.2943 |
1,665,806,400 | 2022-10-15 4:00:00 | BTC/USD | 19,203 | 19,212 | 19,180 | 19,189 | 7.458375 | 143,118.75 |
1,665,802,800 | 2022-10-15 3:00:00 | BTC/USD | 19,195 | 19,216 | 19,182 | 19,203 | 6.299915 | 120,977.272 |
1,665,799,200 | 2022-10-15 2:00:00 | BTC/USD | 19,170 | 19,204 | 19,138 | 19,196 | 11.036431 | 211,855.335 |
1,665,795,600 | 2022-10-15 1:00:00 | BTC/USD | 19,201 | 19,210 | 19,174 | 19,175 | 20.171369 | 386,785.9956 |
1,665,792,000 | 2022-10-15 0:00:00 | BTC/USD | 19,184 | 19,229 | 19,179 | 19,201 | 10.385921 | 199,420.0682 |
1,665,788,400 | 2022-10-14 23:00:00 | BTC/USD | 19,161 | 19,195 | 19,147 | 19,181 | 7.95896 | 152,660.8075 |
1,665,784,800 | 2022-10-14 22:00:00 | BTC/USD | 19,108 | 19,164 | 19,092 | 19,159 | 6.295791 | 120,621.0506 |
1,665,781,200 | 2022-10-14 21:00:00 | BTC/USD | 19,185 | 19,204 | 19,083 | 19,113 | 32.616842 | 623,405.6973 |
1,665,777,600 | 2022-10-14 20:00:00 | BTC/USD | 19,166 | 19,212 | 19,133 | 19,175 | 33.598274 | 644,246.9122 |
1,665,774,000 | 2022-10-14 19:00:00 | BTC/USD | 19,217 | 19,267 | 19,116 | 19,169 | 29.954041 | 574,189.0069 |
1,665,770,400 | 2022-10-14 18:00:00 | BTC/USD | 19,356 | 19,356 | 19,139 | 19,204 | 84.345936 | 1,619,779.358 |
1,665,766,800 | 2022-10-14 17:00:00 | BTC/USD | 19,308 | 19,375 | 19,292 | 19,363 | 17.663751 | 342,023.2019 |
1,665,763,200 | 2022-10-14 16:00:00 | BTC/USD | 19,354 | 19,399 | 19,224 | 19,305 | 79.403388 | 1,532,882.401 |
1,665,759,600 | 2022-10-14 15:00:00 | BTC/USD | 19,458 | 19,513 | 19,326 | 19,356 | 48.498445 | 938,735.8937 |
1,665,756,000 | 2022-10-14 14:00:00 | BTC/USD | 19,663 | 19,663 | 19,354 | 19,463 | 183.421937 | 3,569,941.167 |
1,665,752,400 | 2022-10-14 13:00:00 | BTC/USD | 19,810 | 19,811 | 19,634 | 19,669 | 42.750149 | 840,852.6878 |
1,665,748,800 | 2022-10-14 12:00:00 | BTC/USD | 19,596 | 19,852 | 19,578 | 19,801 | 89.975142 | 1,781,597.787 |
1,665,745,200 | 2022-10-14 11:00:00 | BTC/USD | 19,689 | 19,744 | 19,595 | 19,596 | 20.385242 | 399,469.1975 |
1,665,741,600 | 2022-10-14 10:00:00 | BTC/USD | 19,650 | 19,742 | 19,632 | 19,692 | 48.164958 | 948,464.3622 |
1,665,738,000 | 2022-10-14 9:00:00 | BTC/USD | 19,612 | 19,659 | 19,525 | 19,649 | 67.566621 | 1,327,616.527 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.