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
|
|---|---|---|---|---|---|---|---|---|
1,665,014,400 | 2022-10-06 0:00:00 | BTC/USD | 20,161 | 20,383 | 20,154 | 20,265 | 101.50697 | 2,057,038.739 |
1,665,010,800 | 2022-10-05 23:00:00 | BTC/USD | 20,195 | 20,196 | 20,121 | 20,162 | 14.50415 | 292,432.6713 |
1,665,007,200 | 2022-10-05 22:00:00 | BTC/USD | 20,058 | 20,216 | 20,023 | 20,197 | 14.187664 | 286,548.2442 |
1,665,003,600 | 2022-10-05 21:00:00 | BTC/USD | 19,990 | 20,093 | 19,990 | 20,056 | 21.929945 | 439,826.9753 |
1,665,000,000 | 2022-10-05 20:00:00 | BTC/USD | 20,137 | 20,172 | 19,985 | 19,986 | 63.909167 | 1,277,288.602 |
1,664,996,400 | 2022-10-05 19:00:00 | BTC/USD | 20,276 | 20,347 | 20,113 | 20,114 | 47.908013 | 963,621.7749 |
1,664,992,800 | 2022-10-05 18:00:00 | BTC/USD | 20,183 | 20,270 | 20,095 | 20,270 | 32.495851 | 658,690.8931 |
1,664,989,200 | 2022-10-05 17:00:00 | BTC/USD | 20,235 | 20,317 | 20,165 | 20,172 | 122.994969 | 2,481,054.519 |
1,664,985,600 | 2022-10-05 16:00:00 | BTC/USD | 20,008 | 20,291 | 19,961 | 20,238 | 190.127389 | 3,847,798.094 |
1,664,982,000 | 2022-10-05 15:00:00 | BTC/USD | 19,883 | 20,017 | 19,863 | 20,003 | 56.228629 | 1,124,741.257 |
1,664,978,400 | 2022-10-05 14:00:00 | BTC/USD | 19,917 | 19,932 | 19,735 | 19,883 | 121.880779 | 2,423,355.521 |
1,664,974,800 | 2022-10-05 13:00:00 | BTC/USD | 20,023 | 20,040 | 19,822 | 19,921 | 527.648229 | 10,511,280.37 |
1,664,971,200 | 2022-10-05 12:00:00 | BTC/USD | 20,031 | 20,072 | 19,973 | 20,028 | 49.483176 | 991,049.0423 |
1,664,967,600 | 2022-10-05 11:00:00 | BTC/USD | 20,129 | 20,135 | 19,967 | 20,030 | 77.064067 | 1,543,593.264 |
1,664,964,000 | 2022-10-05 10:00:00 | BTC/USD | 20,090 | 20,156 | 20,083 | 20,127 | 30.572176 | 615,326.1763 |
1,664,960,400 | 2022-10-05 9:00:00 | BTC/USD | 20,134 | 20,149 | 20,062 | 20,090 | 55.165785 | 1,108,280.629 |
1,664,956,800 | 2022-10-05 8:00:00 | BTC/USD | 20,230 | 20,246 | 20,020 | 20,142 | 64.868805 | 1,306,587.465 |
1,664,953,200 | 2022-10-05 7:00:00 | BTC/USD | 20,261 | 20,291 | 20,209 | 20,232 | 17.808975 | 360,311.1919 |
1,664,949,600 | 2022-10-05 6:00:00 | BTC/USD | 20,202 | 20,300 | 20,167 | 20,260 | 60.970803 | 1,235,268.459 |
1,664,946,000 | 2022-10-05 5:00:00 | BTC/USD | 20,128 | 20,205 | 20,115 | 20,203 | 41.086236 | 830,065.2243 |
1,664,942,400 | 2022-10-05 4:00:00 | BTC/USD | 20,192 | 20,231 | 20,083 | 20,122 | 66.753967 | 1,343,223.327 |
1,664,938,800 | 2022-10-05 3:00:00 | BTC/USD | 20,192 | 20,239 | 20,166 | 20,201 | 21.962771 | 443,669.9323 |
1,664,935,200 | 2022-10-05 2:00:00 | BTC/USD | 20,223 | 20,251 | 20,197 | 20,197 | 25.020503 | 505,339.0912 |
1,664,931,600 | 2022-10-05 1:00:00 | BTC/USD | 20,188 | 20,280 | 20,188 | 20,223 | 18.41808 | 372,468.8341 |
1,664,928,000 | 2022-10-05 0:00:00 | BTC/USD | 20,343 | 20,366 | 20,150 | 20,190 | 46.858796 | 946,079.0922 |
1,664,924,400 | 2022-10-04 23:00:00 | BTC/USD | 20,303 | 20,386 | 20,280 | 20,343 | 36.882842 | 750,307.6607 |
1,664,920,800 | 2022-10-04 22:00:00 | BTC/USD | 20,296 | 20,326 | 20,251 | 20,303 | 73.162173 | 1,485,411.608 |
1,664,917,200 | 2022-10-04 21:00:00 | BTC/USD | 20,347 | 20,416 | 20,275 | 20,297 | 343.126594 | 6,964,440.475 |
1,664,913,600 | 2022-10-04 20:00:00 | BTC/USD | 20,226 | 20,469 | 20,155 | 20,363 | 331.818067 | 6,756,811.299 |
1,664,910,000 | 2022-10-04 19:00:00 | BTC/USD | 20,129 | 20,271 | 20,054 | 20,221 | 61.499083 | 1,243,572.949 |
1,664,906,400 | 2022-10-04 18:00:00 | BTC/USD | 20,029 | 20,169 | 20,029 | 20,130 | 83.134085 | 1,673,489.129 |
1,664,902,800 | 2022-10-04 17:00:00 | BTC/USD | 20,008 | 20,039 | 19,877 | 20,023 | 64.516289 | 1,291,809.662 |
1,664,899,200 | 2022-10-04 16:00:00 | BTC/USD | 20,114 | 20,115 | 19,964 | 20,000 | 164.048313 | 3,280,966.253 |
1,664,895,600 | 2022-10-04 15:00:00 | BTC/USD | 20,118 | 20,127 | 20,057 | 20,105 | 64.667768 | 1,300,145.467 |
1,664,892,000 | 2022-10-04 14:00:00 | BTC/USD | 20,112 | 20,263 | 20,047 | 20,117 | 225.149057 | 4,529,323.573 |
1,664,888,400 | 2022-10-04 13:00:00 | BTC/USD | 19,984 | 20,147 | 19,965 | 20,100 | 158.092678 | 3,177,662.817 |
1,664,884,800 | 2022-10-04 12:00:00 | BTC/USD | 19,944 | 19,986 | 19,914 | 19,986 | 55.568566 | 1,110,593.35 |
1,664,881,200 | 2022-10-04 11:00:00 | BTC/USD | 19,963 | 19,977 | 19,880 | 19,942 | 53.197249 | 1,060,859.545 |
1,664,877,600 | 2022-10-04 10:00:00 | BTC/USD | 19,950 | 20,050 | 19,899 | 19,961 | 61.492915 | 1,227,460.07 |
1,664,874,000 | 2022-10-04 9:00:00 | BTC/USD | 19,894 | 19,984 | 19,819 | 19,950 | 57.26931 | 1,142,522.735 |
1,664,870,400 | 2022-10-04 8:00:00 | BTC/USD | 19,975 | 20,152 | 19,867 | 19,894 | 169.983762 | 3,381,656.961 |
1,664,866,800 | 2022-10-04 7:00:00 | BTC/USD | 19,845 | 19,973 | 19,843 | 19,967 | 96.322623 | 1,923,273.811 |
1,664,863,200 | 2022-10-04 6:00:00 | BTC/USD | 19,614 | 19,864 | 19,603 | 19,844 | 143.234634 | 2,842,348.073 |
1,664,859,600 | 2022-10-04 5:00:00 | BTC/USD | 19,596 | 19,668 | 19,590 | 19,620 | 39.983966 | 784,485.4121 |
1,664,856,000 | 2022-10-04 4:00:00 | BTC/USD | 19,602 | 19,647 | 19,557 | 19,601 | 31.348096 | 614,454.0226 |
1,664,852,400 | 2022-10-04 3:00:00 | BTC/USD | 19,547 | 19,625 | 19,541 | 19,602 | 38.857176 | 761,678.3549 |
1,664,848,800 | 2022-10-04 2:00:00 | BTC/USD | 19,503 | 19,553 | 19,497 | 19,549 | 16.096573 | 314,671.9028 |
1,664,845,200 | 2022-10-04 1:00:00 | BTC/USD | 19,566 | 19,584 | 19,514 | 19,514 | 33.224798 | 648,348.7008 |
1,664,841,600 | 2022-10-04 0:00:00 | BTC/USD | 19,633 | 19,724 | 19,534 | 19,569 | 52.866279 | 1,034,540.207 |
1,664,838,000 | 2022-10-03 23:00:00 | BTC/USD | 19,524 | 19,715 | 19,524 | 19,636 | 78.971504 | 1,550,684.459 |
1,664,834,400 | 2022-10-03 22:00:00 | BTC/USD | 19,556 | 19,600 | 19,517 | 19,523 | 38.977885 | 760,965.2485 |
1,664,830,800 | 2022-10-03 21:00:00 | BTC/USD | 19,595 | 19,595 | 19,531 | 19,552 | 41.997059 | 821,126.4896 |
1,664,827,200 | 2022-10-03 20:00:00 | BTC/USD | 19,561 | 19,600 | 19,515 | 19,599 | 58.115459 | 1,139,004.881 |
1,664,823,600 | 2022-10-03 19:00:00 | BTC/USD | 19,619 | 19,630 | 19,441 | 19,539 | 74.035993 | 1,446,589.267 |
1,664,820,000 | 2022-10-03 18:00:00 | BTC/USD | 19,570 | 19,651 | 19,549 | 19,619 | 81.399103 | 1,596,969.01 |
1,664,816,400 | 2022-10-03 17:00:00 | BTC/USD | 19,413 | 19,597 | 19,413 | 19,549 | 111.883922 | 2,187,218.782 |
1,664,812,800 | 2022-10-03 16:00:00 | BTC/USD | 19,354 | 19,414 | 19,324 | 19,411 | 48.801193 | 947,279.9616 |
1,664,809,200 | 2022-10-03 15:00:00 | BTC/USD | 19,414 | 19,492 | 19,336 | 19,339 | 46.784911 | 904,773.3975 |
1,664,805,600 | 2022-10-03 14:00:00 | BTC/USD | 19,178 | 19,479 | 19,178 | 19,421 | 134.710081 | 2,616,204.489 |
1,664,802,000 | 2022-10-03 13:00:00 | BTC/USD | 19,258 | 19,332 | 19,140 | 19,171 | 44.088254 | 845,215.9153 |
1,664,798,400 | 2022-10-03 12:00:00 | BTC/USD | 19,248 | 19,275 | 19,192 | 19,257 | 74.17938 | 1,428,472.325 |
1,664,794,800 | 2022-10-03 11:00:00 | BTC/USD | 19,233 | 19,252 | 19,185 | 19,252 | 26.47817 | 509,757.7281 |
1,664,791,200 | 2022-10-03 10:00:00 | BTC/USD | 19,159 | 19,233 | 19,133 | 19,227 | 21.510881 | 413,589.7032 |
1,664,787,600 | 2022-10-03 9:00:00 | BTC/USD | 19,194 | 19,194 | 19,125 | 19,176 | 27.482648 | 527,007.2567 |
1,664,784,000 | 2022-10-03 8:00:00 | BTC/USD | 19,195 | 19,222 | 19,161 | 19,195 | 17.221679 | 330,570.119 |
1,664,780,400 | 2022-10-03 7:00:00 | BTC/USD | 19,185 | 19,239 | 19,159 | 19,196 | 22.778577 | 437,257.5589 |
1,664,776,800 | 2022-10-03 6:00:00 | BTC/USD | 19,244 | 19,302 | 19,159 | 19,194 | 29.925991 | 574,399.4657 |
1,664,773,200 | 2022-10-03 5:00:00 | BTC/USD | 19,088 | 19,285 | 19,067 | 19,249 | 42.539918 | 818,850.8781 |
1,664,769,600 | 2022-10-03 4:00:00 | BTC/USD | 19,170 | 19,172 | 19,095 | 19,109 | 10.269692 | 196,243.5511 |
1,664,766,000 | 2022-10-03 3:00:00 | BTC/USD | 19,157 | 19,204 | 19,151 | 19,165 | 9.425927 | 180,647.8846 |
1,664,762,400 | 2022-10-03 2:00:00 | BTC/USD | 19,215 | 19,216 | 19,138 | 19,138 | 10.806309 | 206,811.134 |
1,664,758,800 | 2022-10-03 1:00:00 | BTC/USD | 19,094 | 19,253 | 19,094 | 19,224 | 29.289862 | 563,068.3142 |
1,664,755,200 | 2022-10-03 0:00:00 | BTC/USD | 19,060 | 19,120 | 18,975 | 19,094 | 27.45737 | 524,271.0262 |
1,664,751,600 | 2022-10-02 23:00:00 | BTC/USD | 19,162 | 19,176 | 18,931 | 19,051 | 151.739688 | 2,890,792.802 |
1,664,748,000 | 2022-10-02 22:00:00 | BTC/USD | 19,197 | 19,299 | 19,147 | 19,169 | 37.510073 | 719,030.5886 |
1,664,744,400 | 2022-10-02 21:00:00 | BTC/USD | 19,236 | 19,238 | 19,110 | 19,198 | 20.83369 | 399,965.1833 |
1,664,740,800 | 2022-10-02 20:00:00 | BTC/USD | 19,275 | 19,276 | 19,230 | 19,235 | 8.028262 | 154,423.6153 |
1,664,737,200 | 2022-10-02 19:00:00 | BTC/USD | 19,221 | 19,335 | 19,221 | 19,261 | 25.114571 | 483,731.7428 |
1,664,733,600 | 2022-10-02 18:00:00 | BTC/USD | 19,194 | 19,223 | 19,158 | 19,222 | 12.166681 | 233,867.9516 |
1,664,730,000 | 2022-10-02 17:00:00 | BTC/USD | 19,199 | 19,222 | 19,169 | 19,200 | 6.647455 | 127,631.1396 |
1,664,726,400 | 2022-10-02 16:00:00 | BTC/USD | 19,142 | 19,227 | 19,135 | 19,202 | 15.754174 | 302,511.6415 |
1,664,722,800 | 2022-10-02 15:00:00 | BTC/USD | 19,105 | 19,156 | 19,105 | 19,142 | 9.718061 | 186,023.1294 |
1,664,719,200 | 2022-10-02 14:00:00 | BTC/USD | 19,164 | 19,179 | 19,079 | 19,110 | 18.744198 | 358,201.6255 |
1,664,715,600 | 2022-10-02 13:00:00 | BTC/USD | 19,147 | 19,191 | 19,130 | 19,163 | 19.142253 | 366,822.9963 |
1,664,712,000 | 2022-10-02 12:00:00 | BTC/USD | 19,194 | 19,246 | 19,139 | 19,165 | 15.084954 | 289,103.1494 |
1,664,708,400 | 2022-10-02 11:00:00 | BTC/USD | 19,103 | 19,269 | 19,103 | 19,193 | 19.81725 | 380,352.4862 |
1,664,704,800 | 2022-10-02 10:00:00 | BTC/USD | 19,261 | 19,263 | 19,050 | 19,106 | 75.204004 | 1,436,847.703 |
1,664,701,200 | 2022-10-02 9:00:00 | BTC/USD | 19,278 | 19,292 | 19,229 | 19,263 | 8.798926 | 169,493.7179 |
1,664,697,600 | 2022-10-02 8:00:00 | BTC/USD | 19,280 | 19,299 | 19,260 | 19,284 | 6.607065 | 127,410.6324 |
1,664,694,000 | 2022-10-02 7:00:00 | BTC/USD | 19,278 | 19,304 | 19,241 | 19,286 | 13.995261 | 269,912.6069 |
1,664,690,400 | 2022-10-02 6:00:00 | BTC/USD | 19,330 | 19,370 | 19,277 | 19,277 | 10.296046 | 198,476.8772 |
1,664,686,800 | 2022-10-02 5:00:00 | BTC/USD | 19,328 | 19,395 | 19,308 | 19,331 | 3.968387 | 76,712.89722 |
1,664,683,200 | 2022-10-02 4:00:00 | BTC/USD | 19,312 | 19,335 | 19,298 | 19,333 | 4.213744 | 81,464.31894 |
1,664,679,600 | 2022-10-02 3:00:00 | BTC/USD | 19,320 | 19,332 | 19,287 | 19,313 | 3.514985 | 67,884.89739 |
1,664,676,000 | 2022-10-02 2:00:00 | BTC/USD | 19,315 | 19,345 | 19,304 | 19,318 | 14.31798 | 276,594.7336 |
1,664,672,400 | 2022-10-02 1:00:00 | BTC/USD | 19,276 | 19,311 | 19,264 | 19,309 | 4.589395 | 88,616.63694 |
1,664,668,800 | 2022-10-02 0:00:00 | BTC/USD | 19,306 | 19,328 | 19,249 | 19,278 | 12.2267 | 235,706.3303 |
1,664,665,200 | 2022-10-01 23:00:00 | BTC/USD | 19,327 | 19,344 | 19,294 | 19,312 | 15.811438 | 305,350.498 |
1,664,661,600 | 2022-10-01 22:00:00 | BTC/USD | 19,289 | 19,339 | 19,274 | 19,326 | 48.872492 | 944,509.7779 |
1,664,658,000 | 2022-10-01 21:00:00 | BTC/USD | 19,250 | 19,312 | 19,246 | 19,289 | 9.046812 | 174,503.9584 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.