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
|
|---|---|---|---|---|---|---|---|---|
1,665,374,400 | 2022-10-10 4:00:00 | BTC/USD | 19,451 | 19,475 | 19,426 | 19,471 | 13.268825 | 258,357.2853 |
1,665,370,800 | 2022-10-10 3:00:00 | BTC/USD | 19,470 | 19,483 | 19,430 | 19,454 | 13.215031 | 257,085.2049 |
1,665,367,200 | 2022-10-10 2:00:00 | BTC/USD | 19,498 | 19,500 | 19,460 | 19,472 | 11.313817 | 220,302.6452 |
1,665,363,600 | 2022-10-10 1:00:00 | BTC/USD | 19,511 | 19,525 | 19,467 | 19,502 | 15.062119 | 293,741.4543 |
1,665,360,000 | 2022-10-10 0:00:00 | BTC/USD | 19,436 | 19,521 | 19,380 | 19,493 | 40.343688 | 786,419.51 |
1,665,356,400 | 2022-10-09 23:00:00 | BTC/USD | 19,400 | 19,452 | 19,379 | 19,445 | 11.297897 | 219,687.614 |
1,665,352,800 | 2022-10-09 22:00:00 | BTC/USD | 19,482 | 19,482 | 19,379 | 19,399 | 28.080344 | 544,730.5934 |
1,665,349,200 | 2022-10-09 21:00:00 | BTC/USD | 19,481 | 19,496 | 19,451 | 19,483 | 23.592138 | 459,645.6289 |
1,665,345,600 | 2022-10-09 20:00:00 | BTC/USD | 19,472 | 19,488 | 19,429 | 19,488 | 31.106231 | 606,198.2256 |
1,665,342,000 | 2022-10-09 19:00:00 | BTC/USD | 19,526 | 19,604 | 19,369 | 19,468 | 252.956011 | 4,924,547.613 |
1,665,338,400 | 2022-10-09 18:00:00 | BTC/USD | 19,490 | 19,526 | 19,473 | 19,525 | 13.870578 | 270,823.0425 |
1,665,334,800 | 2022-10-09 17:00:00 | BTC/USD | 19,509 | 19,510 | 19,477 | 19,490 | 15.045305 | 293,232.9985 |
1,665,331,200 | 2022-10-09 16:00:00 | BTC/USD | 19,542 | 19,560 | 19,485 | 19,508 | 28.141497 | 548,984.3326 |
1,665,327,600 | 2022-10-09 15:00:00 | BTC/USD | 19,505 | 19,550 | 19,504 | 19,543 | 26.047545 | 509,047.1688 |
1,665,324,000 | 2022-10-09 14:00:00 | BTC/USD | 19,470 | 19,530 | 19,470 | 19,504 | 33.96612 | 662,475.2066 |
1,665,320,400 | 2022-10-09 13:00:00 | BTC/USD | 19,503 | 19,527 | 19,470 | 19,471 | 21.267254 | 414,094.6945 |
1,665,316,800 | 2022-10-09 12:00:00 | BTC/USD | 19,472 | 19,549 | 19,472 | 19,502 | 77.351106 | 1,508,501.273 |
1,665,313,200 | 2022-10-09 11:00:00 | BTC/USD | 19,494 | 19,550 | 19,465 | 19,476 | 7.944586 | 154,728.7488 |
1,665,309,600 | 2022-10-09 10:00:00 | BTC/USD | 19,421 | 19,524 | 19,406 | 19,493 | 27.713248 | 540,214.3438 |
1,665,306,000 | 2022-10-09 9:00:00 | BTC/USD | 19,398 | 19,422 | 19,384 | 19,419 | 32.997065 | 640,770.0004 |
1,665,302,400 | 2022-10-09 8:00:00 | BTC/USD | 19,416 | 19,436 | 19,379 | 19,396 | 3.813175 | 73,960.34152 |
1,665,298,800 | 2022-10-09 7:00:00 | BTC/USD | 19,430 | 19,438 | 19,404 | 19,416 | 6.30764 | 122,469.1299 |
1,665,295,200 | 2022-10-09 6:00:00 | BTC/USD | 19,424 | 19,438 | 19,392 | 19,426 | 6.591875 | 128,053.7645 |
1,665,291,600 | 2022-10-09 5:00:00 | BTC/USD | 19,387 | 19,418 | 19,383 | 19,413 | 10.864419 | 210,910.9565 |
1,665,288,000 | 2022-10-09 4:00:00 | BTC/USD | 19,367 | 19,389 | 19,324 | 19,389 | 7.981353 | 154,750.456 |
1,665,284,400 | 2022-10-09 3:00:00 | BTC/USD | 19,370 | 19,390 | 19,331 | 19,377 | 13.672387 | 264,929.8351 |
1,665,280,800 | 2022-10-09 2:00:00 | BTC/USD | 19,402 | 19,418 | 19,370 | 19,370 | 9.601256 | 185,976.3289 |
1,665,277,200 | 2022-10-09 1:00:00 | BTC/USD | 19,390 | 19,426 | 19,369 | 19,405 | 12.849432 | 249,343.2307 |
1,665,273,600 | 2022-10-09 0:00:00 | BTC/USD | 19,421 | 19,454 | 19,389 | 19,403 | 4.216055 | 81,804.11691 |
1,665,270,000 | 2022-10-08 23:00:00 | BTC/USD | 19,363 | 19,443 | 19,363 | 19,420 | 14.112596 | 274,066.6095 |
1,665,266,400 | 2022-10-08 22:00:00 | BTC/USD | 19,302 | 19,374 | 19,273 | 19,365 | 23.591612 | 456,851.5612 |
1,665,262,800 | 2022-10-08 21:00:00 | BTC/USD | 19,455 | 19,462 | 19,259 | 19,314 | 189.997378 | 3,669,609.364 |
1,665,259,200 | 2022-10-08 20:00:00 | BTC/USD | 19,467 | 19,483 | 19,426 | 19,458 | 17.687918 | 344,171.5168 |
1,665,255,600 | 2022-10-08 19:00:00 | BTC/USD | 19,486 | 19,487 | 19,444 | 19,474 | 4.392797 | 85,545.33676 |
1,665,252,000 | 2022-10-08 18:00:00 | BTC/USD | 19,501 | 19,517 | 19,476 | 19,488 | 6.449789 | 125,693.4896 |
1,665,248,400 | 2022-10-08 17:00:00 | BTC/USD | 19,535 | 19,537 | 19,485 | 19,508 | 7.540928 | 147,108.4172 |
1,665,244,800 | 2022-10-08 16:00:00 | BTC/USD | 19,490 | 19,538 | 19,473 | 19,532 | 4.216024 | 82,347.38018 |
1,665,241,200 | 2022-10-08 15:00:00 | BTC/USD | 19,503 | 19,508 | 19,467 | 19,490 | 5.868289 | 114,372.9505 |
1,665,237,600 | 2022-10-08 14:00:00 | BTC/USD | 19,485 | 19,504 | 19,431 | 19,503 | 7.711187 | 150,391.2869 |
1,665,234,000 | 2022-10-08 13:00:00 | BTC/USD | 19,518 | 19,521 | 19,477 | 19,485 | 7.015795 | 136,702.7689 |
1,665,230,400 | 2022-10-08 12:00:00 | BTC/USD | 19,538 | 19,544 | 19,490 | 19,520 | 7.764096 | 151,555.1457 |
1,665,226,800 | 2022-10-08 11:00:00 | BTC/USD | 19,505 | 19,548 | 19,492 | 19,543 | 44.458249 | 868,847.5645 |
1,665,223,200 | 2022-10-08 10:00:00 | BTC/USD | 19,506 | 19,525 | 19,493 | 19,505 | 8.982286 | 175,199.4836 |
1,665,219,600 | 2022-10-08 9:00:00 | BTC/USD | 19,478 | 19,513 | 19,477 | 19,502 | 22.601366 | 440,771.8403 |
1,665,216,000 | 2022-10-08 8:00:00 | BTC/USD | 19,504 | 19,519 | 19,456 | 19,472 | 15.954124 | 310,658.7058 |
1,665,212,400 | 2022-10-08 7:00:00 | BTC/USD | 19,516 | 19,526 | 19,496 | 19,502 | 25.190427 | 491,263.707 |
1,665,208,800 | 2022-10-08 6:00:00 | BTC/USD | 19,510 | 19,538 | 19,471 | 19,520 | 5.998931 | 117,099.1331 |
1,665,205,200 | 2022-10-08 5:00:00 | BTC/USD | 19,447 | 19,523 | 19,440 | 19,515 | 14.256454 | 278,214.6912 |
1,665,201,600 | 2022-10-08 4:00:00 | BTC/USD | 19,506 | 19,522 | 19,430 | 19,443 | 9.822866 | 190,985.9873 |
1,665,198,000 | 2022-10-08 3:00:00 | BTC/USD | 19,562 | 19,567 | 19,497 | 19,505 | 19.2161 | 374,810.0354 |
1,665,194,400 | 2022-10-08 2:00:00 | BTC/USD | 19,594 | 19,601 | 19,546 | 19,561 | 15.90946 | 311,204.9439 |
1,665,190,800 | 2022-10-08 1:00:00 | BTC/USD | 19,571 | 19,597 | 19,546 | 19,595 | 16.995942 | 333,035.4835 |
1,665,187,200 | 2022-10-08 0:00:00 | BTC/USD | 19,533 | 19,624 | 19,519 | 19,570 | 21.584149 | 422,401.7946 |
1,665,183,600 | 2022-10-07 23:00:00 | BTC/USD | 19,552 | 19,570 | 19,513 | 19,532 | 25.706989 | 502,108.9076 |
1,665,180,000 | 2022-10-07 22:00:00 | BTC/USD | 19,573 | 19,602 | 19,544 | 19,553 | 24.705207 | 483,060.9217 |
1,665,176,400 | 2022-10-07 21:00:00 | BTC/USD | 19,548 | 19,644 | 19,531 | 19,568 | 51.055285 | 999,049.8163 |
1,665,172,800 | 2022-10-07 20:00:00 | BTC/USD | 19,462 | 19,569 | 19,446 | 19,551 | 42.62922 | 833,443.8841 |
1,665,169,200 | 2022-10-07 19:00:00 | BTC/USD | 19,462 | 19,484 | 19,415 | 19,463 | 45.184417 | 879,424.3083 |
1,665,165,600 | 2022-10-07 18:00:00 | BTC/USD | 19,412 | 19,478 | 19,391 | 19,460 | 42.299439 | 823,147.0794 |
1,665,162,000 | 2022-10-07 17:00:00 | BTC/USD | 19,387 | 19,488 | 19,373 | 19,422 | 15.374644 | 298,606.3344 |
1,665,158,400 | 2022-10-07 16:00:00 | BTC/USD | 19,576 | 19,607 | 19,335 | 19,405 | 132.55593 | 2,572,247.825 |
1,665,154,800 | 2022-10-07 15:00:00 | BTC/USD | 19,648 | 19,653 | 19,536 | 19,580 | 25.236811 | 494,136.7561 |
1,665,151,200 | 2022-10-07 14:00:00 | BTC/USD | 19,598 | 19,700 | 19,557 | 19,647 | 43.119718 | 847,173.1019 |
1,665,147,600 | 2022-10-07 13:00:00 | BTC/USD | 19,613 | 19,709 | 19,512 | 19,603 | 88.449869 | 1,733,882.79 |
1,665,144,000 | 2022-10-07 12:00:00 | BTC/USD | 20,003 | 20,056 | 19,463 | 19,622 | 367.387773 | 7,208,882.873 |
1,665,140,400 | 2022-10-07 11:00:00 | BTC/USD | 19,999 | 20,014 | 19,963 | 20,004 | 39.06846 | 781,525.466 |
1,665,136,800 | 2022-10-07 10:00:00 | BTC/USD | 19,985 | 20,001 | 19,932 | 19,998 | 18.495186 | 369,866.732 |
1,665,133,200 | 2022-10-07 9:00:00 | BTC/USD | 19,975 | 20,025 | 19,966 | 19,981 | 49.400397 | 987,069.3367 |
1,665,129,600 | 2022-10-07 8:00:00 | BTC/USD | 19,933 | 20,015 | 19,923 | 19,976 | 23.187833 | 463,200.147 |
1,665,126,000 | 2022-10-07 7:00:00 | BTC/USD | 19,858 | 19,950 | 19,844 | 19,934 | 78.403838 | 1,562,902.102 |
1,665,122,400 | 2022-10-07 6:00:00 | BTC/USD | 19,972 | 19,983 | 19,821 | 19,848 | 74.268274 | 1,474,076.708 |
1,665,118,800 | 2022-10-07 5:00:00 | BTC/USD | 19,945 | 19,990 | 19,918 | 19,972 | 20.422792 | 407,883.9974 |
1,665,115,200 | 2022-10-07 4:00:00 | BTC/USD | 19,988 | 20,014 | 19,944 | 19,947 | 9.855283 | 196,583.3236 |
1,665,111,600 | 2022-10-07 3:00:00 | BTC/USD | 20,026 | 20,031 | 19,982 | 19,987 | 5.088752 | 101,708.896 |
1,665,108,000 | 2022-10-07 2:00:00 | BTC/USD | 20,003 | 20,053 | 19,972 | 20,021 | 6.397536 | 128,085.0675 |
1,665,104,400 | 2022-10-07 1:00:00 | BTC/USD | 19,993 | 20,023 | 19,969 | 19,998 | 7.172439 | 143,434.4269 |
1,665,100,800 | 2022-10-07 0:00:00 | BTC/USD | 19,960 | 20,048 | 19,947 | 20,000 | 55.114072 | 1,102,281.448 |
1,665,097,200 | 2022-10-06 23:00:00 | BTC/USD | 19,899 | 19,972 | 19,877 | 19,951 | 97.961389 | 1,954,427.671 |
1,665,093,600 | 2022-10-06 22:00:00 | BTC/USD | 19,912 | 19,950 | 19,864 | 19,896 | 112.036008 | 2,229,068.423 |
1,665,090,000 | 2022-10-06 21:00:00 | BTC/USD | 20,053 | 20,053 | 19,897 | 19,915 | 70.577697 | 1,405,554.839 |
1,665,086,400 | 2022-10-06 20:00:00 | BTC/USD | 20,017 | 20,072 | 19,999 | 20,054 | 56.141727 | 1,125,866.185 |
1,665,082,800 | 2022-10-06 19:00:00 | BTC/USD | 20,018 | 20,065 | 19,998 | 20,019 | 16.022536 | 320,755.14 |
1,665,079,200 | 2022-10-06 18:00:00 | BTC/USD | 20,116 | 20,116 | 19,991 | 20,017 | 32.721459 | 654,985.4388 |
1,665,075,600 | 2022-10-06 17:00:00 | BTC/USD | 20,065 | 20,269 | 20,023 | 20,123 | 66.93425 | 1,346,917.903 |
1,665,072,000 | 2022-10-06 16:00:00 | BTC/USD | 20,010 | 20,110 | 19,955 | 20,061 | 50.969876 | 1,022,506.676 |
1,665,068,400 | 2022-10-06 15:00:00 | BTC/USD | 20,110 | 20,120 | 19,998 | 20,018 | 61.608218 | 1,233,273.308 |
1,665,064,800 | 2022-10-06 14:00:00 | BTC/USD | 20,102 | 20,109 | 19,881 | 20,107 | 139.906223 | 2,813,094.415 |
1,665,061,200 | 2022-10-06 13:00:00 | BTC/USD | 20,200 | 20,302 | 20,049 | 20,115 | 56.791005 | 1,142,351.058 |
1,665,057,600 | 2022-10-06 12:00:00 | BTC/USD | 20,250 | 20,326 | 20,172 | 20,193 | 85.582828 | 1,728,174.043 |
1,665,054,000 | 2022-10-06 11:00:00 | BTC/USD | 20,142 | 20,256 | 20,129 | 20,246 | 62.665927 | 1,268,734.353 |
1,665,050,400 | 2022-10-06 10:00:00 | BTC/USD | 20,095 | 20,160 | 20,093 | 20,128 | 44.043562 | 886,508.8099 |
1,665,046,800 | 2022-10-06 9:00:00 | BTC/USD | 20,141 | 20,187 | 20,097 | 20,103 | 55.939984 | 1,124,561.507 |
1,665,043,200 | 2022-10-06 8:00:00 | BTC/USD | 20,218 | 20,254 | 20,114 | 20,144 | 49.615909 | 999,462.8767 |
1,665,039,600 | 2022-10-06 7:00:00 | BTC/USD | 20,185 | 20,252 | 20,162 | 20,224 | 36.882391 | 745,909.476 |
1,665,036,000 | 2022-10-06 6:00:00 | BTC/USD | 20,300 | 20,300 | 20,172 | 20,180 | 41.530006 | 838,075.5231 |
1,665,032,400 | 2022-10-06 5:00:00 | BTC/USD | 20,362 | 20,371 | 20,258 | 20,316 | 36.00424 | 731,462.1384 |
1,665,028,800 | 2022-10-06 4:00:00 | BTC/USD | 20,361 | 20,447 | 20,327 | 20,360 | 45.137943 | 919,008.526 |
1,665,025,200 | 2022-10-06 3:00:00 | BTC/USD | 20,329 | 20,393 | 20,283 | 20,366 | 25.140802 | 512,017.5768 |
1,665,021,600 | 2022-10-06 2:00:00 | BTC/USD | 20,388 | 20,441 | 20,302 | 20,324 | 36.112615 | 733,952.7787 |
1,665,018,000 | 2022-10-06 1:00:00 | BTC/USD | 20,269 | 20,413 | 20,252 | 20,370 | 57.055963 | 1,162,229.958 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.