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
|
|---|---|---|---|---|---|---|---|---|
1,665,734,400 | 2022-10-14 8:00:00 | BTC/USD | 19,638 | 19,673 | 19,566 | 19,617 | 19.500175 | 382,534.9281 |
1,665,730,800 | 2022-10-14 7:00:00 | BTC/USD | 19,792 | 19,807 | 19,571 | 19,645 | 115.037014 | 2,259,902.14 |
1,665,727,200 | 2022-10-14 6:00:00 | BTC/USD | 19,802 | 19,830 | 19,780 | 19,793 | 28.863291 | 571,291.1097 |
1,665,723,600 | 2022-10-14 5:00:00 | BTC/USD | 19,819 | 19,844 | 19,735 | 19,807 | 10.971263 | 217,307.8031 |
1,665,720,000 | 2022-10-14 4:00:00 | BTC/USD | 19,816 | 19,844 | 19,798 | 19,810 | 12.822327 | 254,010.306 |
1,665,716,400 | 2022-10-14 3:00:00 | BTC/USD | 19,829 | 19,868 | 19,786 | 19,812 | 29.46418 | 583,744.3433 |
1,665,712,800 | 2022-10-14 2:00:00 | BTC/USD | 19,876 | 19,910 | 19,772 | 19,829 | 58.481162 | 1,159,622.96 |
1,665,709,200 | 2022-10-14 1:00:00 | BTC/USD | 19,409 | 19,947 | 19,401 | 19,857 | 231.538765 | 4,597,665.262 |
1,665,705,600 | 2022-10-14 0:00:00 | BTC/USD | 19,374 | 19,438 | 19,345 | 19,412 | 14.523461 | 281,929.4179 |
1,665,702,000 | 2022-10-13 23:00:00 | BTC/USD | 19,435 | 19,445 | 19,359 | 19,377 | 23.09974 | 447,603.6637 |
1,665,698,400 | 2022-10-13 22:00:00 | BTC/USD | 19,405 | 19,450 | 19,390 | 19,434 | 23.832401 | 463,158.8863 |
1,665,694,800 | 2022-10-13 21:00:00 | BTC/USD | 19,383 | 19,434 | 19,331 | 19,406 | 105.245858 | 2,042,401.114 |
1,665,691,200 | 2022-10-13 20:00:00 | BTC/USD | 19,366 | 19,489 | 19,360 | 19,381 | 92.701808 | 1,796,653.742 |
1,665,687,600 | 2022-10-13 19:00:00 | BTC/USD | 19,444 | 19,466 | 19,323 | 19,375 | 106.140237 | 2,056,467.09 |
1,665,684,000 | 2022-10-13 18:00:00 | BTC/USD | 19,158 | 19,504 | 19,149 | 19,418 | 313.270649 | 6,083,089.464 |
1,665,680,400 | 2022-10-13 17:00:00 | BTC/USD | 19,087 | 19,219 | 19,071 | 19,158 | 102.160516 | 1,957,191.165 |
1,665,676,800 | 2022-10-13 16:00:00 | BTC/USD | 18,964 | 19,190 | 18,907 | 19,080 | 93.486706 | 1,783,726.357 |
1,665,673,200 | 2022-10-13 15:00:00 | BTC/USD | 18,421 | 19,045 | 18,409 | 18,958 | 345.976977 | 6,559,031.523 |
1,665,669,600 | 2022-10-13 14:00:00 | BTC/USD | 18,428 | 18,494 | 18,391 | 18,413 | 165.141483 | 3,040,750.129 |
1,665,666,000 | 2022-10-13 13:00:00 | BTC/USD | 18,384 | 18,473 | 18,272 | 18,432 | 219.238577 | 4,041,005.448 |
1,665,662,400 | 2022-10-13 12:00:00 | BTC/USD | 18,752 | 19,002 | 18,183 | 18,389 | 661.379484 | 12,162,107.33 |
1,665,658,800 | 2022-10-13 11:00:00 | BTC/USD | 18,672 | 18,829 | 18,662 | 18,751 | 134.748262 | 2,526,664.666 |
1,665,655,200 | 2022-10-13 10:00:00 | BTC/USD | 18,994 | 18,999 | 18,584 | 18,701 | 310.715493 | 5,810,690.44 |
1,665,651,600 | 2022-10-13 9:00:00 | BTC/USD | 19,012 | 19,029 | 18,978 | 18,990 | 31.203494 | 592,554.3514 |
1,665,648,000 | 2022-10-13 8:00:00 | BTC/USD | 19,009 | 19,034 | 18,963 | 19,012 | 25.345232 | 481,863.5569 |
1,665,644,400 | 2022-10-13 7:00:00 | BTC/USD | 19,060 | 19,060 | 18,955 | 19,009 | 54.896589 | 1,043,529.253 |
1,665,640,800 | 2022-10-13 6:00:00 | BTC/USD | 19,089 | 19,099 | 19,043 | 19,061 | 12.015087 | 229,019.5714 |
1,665,637,200 | 2022-10-13 5:00:00 | BTC/USD | 19,086 | 19,110 | 19,053 | 19,089 | 25.237959 | 481,767.3925 |
1,665,633,600 | 2022-10-13 4:00:00 | BTC/USD | 19,088 | 19,095 | 19,069 | 19,093 | 25.160895 | 480,396.9751 |
1,665,630,000 | 2022-10-13 3:00:00 | BTC/USD | 19,087 | 19,112 | 19,078 | 19,089 | 14.196815 | 271,003.005 |
1,665,626,400 | 2022-10-13 2:00:00 | BTC/USD | 19,105 | 19,111 | 19,017 | 19,086 | 15.049996 | 287,244.2273 |
1,665,622,800 | 2022-10-13 1:00:00 | BTC/USD | 19,142 | 19,155 | 19,095 | 19,109 | 14.108417 | 269,597.7468 |
1,665,619,200 | 2022-10-13 0:00:00 | BTC/USD | 19,156 | 19,171 | 19,130 | 19,149 | 6.429408 | 123,116.73 |
1,665,615,600 | 2022-10-12 23:00:00 | BTC/USD | 19,154 | 19,172 | 19,143 | 19,157 | 18.131664 | 347,348.2844 |
1,665,612,000 | 2022-10-12 22:00:00 | BTC/USD | 19,183 | 19,229 | 19,154 | 19,157 | 24.292094 | 465,363.6463 |
1,665,608,400 | 2022-10-12 21:00:00 | BTC/USD | 19,167 | 19,191 | 19,164 | 19,180 | 22.624544 | 433,938.7587 |
1,665,604,800 | 2022-10-12 20:00:00 | BTC/USD | 19,143 | 19,168 | 19,134 | 19,168 | 18.942449 | 363,088.8643 |
1,665,601,200 | 2022-10-12 19:00:00 | BTC/USD | 19,116 | 19,175 | 19,102 | 19,140 | 47.223693 | 903,861.4833 |
1,665,597,600 | 2022-10-12 18:00:00 | BTC/USD | 19,100 | 19,155 | 19,048 | 19,114 | 64.529079 | 1,233,408.816 |
1,665,594,000 | 2022-10-12 17:00:00 | BTC/USD | 19,099 | 19,113 | 19,070 | 19,087 | 17.517719 | 334,360.7092 |
1,665,590,400 | 2022-10-12 16:00:00 | BTC/USD | 19,143 | 19,149 | 19,081 | 19,097 | 32.063376 | 612,314.2955 |
1,665,586,800 | 2022-10-12 15:00:00 | BTC/USD | 19,089 | 19,150 | 19,089 | 19,137 | 60.210186 | 1,152,242.338 |
1,665,583,200 | 2022-10-12 14:00:00 | BTC/USD | 19,132 | 19,134 | 19,062 | 19,091 | 47.198373 | 901,064.1367 |
1,665,579,600 | 2022-10-12 13:00:00 | BTC/USD | 19,073 | 19,149 | 19,036 | 19,118 | 98.927021 | 1,891,286.786 |
1,665,576,000 | 2022-10-12 12:00:00 | BTC/USD | 19,118 | 19,172 | 18,967 | 19,077 | 63.855536 | 1,218,172.053 |
1,665,572,400 | 2022-10-12 11:00:00 | BTC/USD | 19,151 | 19,167 | 19,113 | 19,115 | 25.363334 | 484,820.1264 |
1,665,568,800 | 2022-10-12 10:00:00 | BTC/USD | 19,172 | 19,186 | 19,127 | 19,153 | 22.303157 | 427,172.3628 |
1,665,565,200 | 2022-10-12 9:00:00 | BTC/USD | 19,144 | 19,199 | 19,136 | 19,174 | 42.480179 | 814,514.9426 |
1,665,561,600 | 2022-10-12 8:00:00 | BTC/USD | 19,113 | 19,154 | 19,092 | 19,143 | 68.62272 | 1,313,644.727 |
1,665,558,000 | 2022-10-12 7:00:00 | BTC/USD | 19,148 | 19,163 | 19,087 | 19,113 | 12.407927 | 237,152.7063 |
1,665,554,400 | 2022-10-12 6:00:00 | BTC/USD | 19,112 | 19,196 | 19,091 | 19,152 | 61.183268 | 1,171,781.95 |
1,665,550,800 | 2022-10-12 5:00:00 | BTC/USD | 19,101 | 19,136 | 19,073 | 19,115 | 20.604694 | 393,858.7226 |
1,665,547,200 | 2022-10-12 4:00:00 | BTC/USD | 19,048 | 19,120 | 19,045 | 19,097 | 16.322356 | 311,708.0322 |
1,665,543,600 | 2022-10-12 3:00:00 | BTC/USD | 19,069 | 19,082 | 19,045 | 19,048 | 11.589556 | 220,757.8596 |
1,665,540,000 | 2022-10-12 2:00:00 | BTC/USD | 19,062 | 19,077 | 19,033 | 19,065 | 10.391808 | 198,119.8159 |
1,665,536,400 | 2022-10-12 1:00:00 | BTC/USD | 19,094 | 19,098 | 19,033 | 19,063 | 15.011525 | 286,164.7051 |
1,665,532,800 | 2022-10-12 0:00:00 | BTC/USD | 19,061 | 19,125 | 19,028 | 19,091 | 48.474451 | 925,425.7528 |
1,665,529,200 | 2022-10-11 23:00:00 | BTC/USD | 19,038 | 19,059 | 19,008 | 19,059 | 8.400611 | 160,107.2428 |
1,665,525,600 | 2022-10-11 22:00:00 | BTC/USD | 19,002 | 19,058 | 18,999 | 19,037 | 17.441339 | 332,030.7673 |
1,665,522,000 | 2022-10-11 21:00:00 | BTC/USD | 19,025 | 19,048 | 18,994 | 19,002 | 9.870743 | 187,563.8596 |
1,665,518,400 | 2022-10-11 20:00:00 | BTC/USD | 18,999 | 19,056 | 18,995 | 19,019 | 10.917643 | 207,642.6583 |
1,665,514,800 | 2022-10-11 19:00:00 | BTC/USD | 18,970 | 19,032 | 18,925 | 18,996 | 34.273667 | 651,062.5694 |
1,665,511,200 | 2022-10-11 18:00:00 | BTC/USD | 19,126 | 19,137 | 18,941 | 18,967 | 73.584501 | 1,395,677.223 |
1,665,507,600 | 2022-10-11 17:00:00 | BTC/USD | 19,153 | 19,160 | 19,106 | 19,128 | 23.189275 | 443,564.4562 |
1,665,504,000 | 2022-10-11 16:00:00 | BTC/USD | 19,134 | 19,182 | 19,089 | 19,152 | 129.665928 | 2,483,361.843 |
1,665,500,400 | 2022-10-11 15:00:00 | BTC/USD | 19,032 | 19,189 | 19,032 | 19,145 | 96.143346 | 1,840,664.355 |
1,665,496,800 | 2022-10-11 14:00:00 | BTC/USD | 18,986 | 19,088 | 18,853 | 19,032 | 168.238439 | 3,201,913.963 |
1,665,493,200 | 2022-10-11 13:00:00 | BTC/USD | 19,141 | 19,164 | 18,982 | 19,002 | 101.952734 | 1,937,305.858 |
1,665,489,600 | 2022-10-11 12:00:00 | BTC/USD | 19,146 | 19,265 | 19,139 | 19,142 | 135.426963 | 2,592,342.925 |
1,665,486,000 | 2022-10-11 11:00:00 | BTC/USD | 19,091 | 19,150 | 19,070 | 19,141 | 26.589389 | 508,947.4937 |
1,665,482,400 | 2022-10-11 10:00:00 | BTC/USD | 19,062 | 19,100 | 19,049 | 19,090 | 28.213625 | 538,598.103 |
1,665,478,800 | 2022-10-11 9:00:00 | BTC/USD | 19,107 | 19,116 | 19,036 | 19,063 | 39.409357 | 751,260.5769 |
1,665,475,200 | 2022-10-11 8:00:00 | BTC/USD | 19,079 | 19,145 | 19,079 | 19,108 | 50.345708 | 962,005.7965 |
1,665,471,600 | 2022-10-11 7:00:00 | BTC/USD | 19,054 | 19,104 | 19,026 | 19,081 | 46.471231 | 886,717.5515 |
1,665,468,000 | 2022-10-11 6:00:00 | BTC/USD | 19,030 | 19,118 | 19,010 | 19,050 | 66.190069 | 1,260,920.819 |
1,665,464,400 | 2022-10-11 5:00:00 | BTC/USD | 19,041 | 19,070 | 19,024 | 19,030 | 21.732576 | 413,570.9228 |
1,665,460,800 | 2022-10-11 4:00:00 | BTC/USD | 19,039 | 19,075 | 19,018 | 19,041 | 16.59979 | 316,076.5999 |
1,665,457,200 | 2022-10-11 3:00:00 | BTC/USD | 19,051 | 19,098 | 19,035 | 19,040 | 24.554348 | 467,514.7796 |
1,665,453,600 | 2022-10-11 2:00:00 | BTC/USD | 19,029 | 19,056 | 18,962 | 19,056 | 57.129203 | 1,088,654.083 |
1,665,450,000 | 2022-10-11 1:00:00 | BTC/USD | 19,036 | 19,066 | 18,963 | 19,025 | 49.318126 | 938,277.3529 |
1,665,446,400 | 2022-10-11 0:00:00 | BTC/USD | 19,131 | 19,131 | 18,965 | 19,042 | 97.273844 | 1,852,288.53 |
1,665,442,800 | 2022-10-10 23:00:00 | BTC/USD | 19,136 | 19,197 | 19,125 | 19,131 | 33.583951 | 642,494.5744 |
1,665,439,200 | 2022-10-10 22:00:00 | BTC/USD | 19,243 | 19,249 | 19,029 | 19,137 | 126.467286 | 2,420,204.446 |
1,665,435,600 | 2022-10-10 21:00:00 | BTC/USD | 19,245 | 19,272 | 19,225 | 19,243 | 18.104742 | 348,389.5411 |
1,665,432,000 | 2022-10-10 20:00:00 | BTC/USD | 19,210 | 19,257 | 19,210 | 19,240 | 34.17196 | 657,468.5091 |
1,665,428,400 | 2022-10-10 19:00:00 | BTC/USD | 19,221 | 19,258 | 19,190 | 19,218 | 78.311515 | 1,504,990.695 |
1,665,424,800 | 2022-10-10 18:00:00 | BTC/USD | 19,326 | 19,326 | 19,181 | 19,216 | 31.148683 | 598,553.086 |
1,665,421,200 | 2022-10-10 17:00:00 | BTC/USD | 19,139 | 19,350 | 19,122 | 19,324 | 24.130332 | 466,294.5259 |
1,665,417,600 | 2022-10-10 16:00:00 | BTC/USD | 19,269 | 19,288 | 19,107 | 19,139 | 116.135156 | 2,222,710.755 |
1,665,414,000 | 2022-10-10 15:00:00 | BTC/USD | 19,253 | 19,316 | 19,229 | 19,269 | 23.282327 | 448,627.1565 |
1,665,410,400 | 2022-10-10 14:00:00 | BTC/USD | 19,314 | 19,394 | 19,224 | 19,258 | 72.064418 | 1,387,816.564 |
1,665,406,800 | 2022-10-10 13:00:00 | BTC/USD | 19,430 | 19,437 | 19,300 | 19,315 | 28.91886 | 558,567.788 |
1,665,403,200 | 2022-10-10 12:00:00 | BTC/USD | 19,334 | 19,430 | 19,313 | 19,421 | 38.767388 | 752,901.4379 |
1,665,399,600 | 2022-10-10 11:00:00 | BTC/USD | 19,287 | 19,374 | 19,285 | 19,338 | 32.93734 | 636,942.2801 |
1,665,396,000 | 2022-10-10 10:00:00 | BTC/USD | 19,337 | 19,351 | 19,277 | 19,281 | 34.271022 | 660,779.5754 |
1,665,392,400 | 2022-10-10 9:00:00 | BTC/USD | 19,234 | 19,340 | 19,231 | 19,333 | 63.139273 | 1,220,671.569 |
1,665,388,800 | 2022-10-10 8:00:00 | BTC/USD | 19,414 | 19,421 | 19,136 | 19,235 | 131.738401 | 2,533,988.144 |
1,665,385,200 | 2022-10-10 7:00:00 | BTC/USD | 19,394 | 19,439 | 19,391 | 19,414 | 14.535295 | 282,188.2179 |
1,665,381,600 | 2022-10-10 6:00:00 | BTC/USD | 19,409 | 19,435 | 19,363 | 19,396 | 23.452537 | 454,885.4069 |
1,665,378,000 | 2022-10-10 5:00:00 | BTC/USD | 19,465 | 19,470 | 19,390 | 19,409 | 34.619053 | 671,921.2045 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.