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
|
|---|---|---|---|---|---|---|---|---|
1,664,654,400 | 2022-10-01 20:00:00 | BTC/USD | 19,266 | 19,278 | 19,210 | 19,254 | 30.237934 | 582,201.1834 |
1,664,650,800 | 2022-10-01 19:00:00 | BTC/USD | 19,298 | 19,319 | 19,222 | 19,269 | 19.073971 | 367,536.3482 |
1,664,647,200 | 2022-10-01 18:00:00 | BTC/USD | 19,278 | 19,309 | 19,217 | 19,302 | 15.370697 | 296,685.1846 |
1,664,643,600 | 2022-10-01 17:00:00 | BTC/USD | 19,295 | 19,317 | 19,250 | 19,278 | 11.646389 | 224,519.0871 |
1,664,640,000 | 2022-10-01 16:00:00 | BTC/USD | 19,334 | 19,351 | 19,251 | 19,297 | 13.586358 | 262,175.9469 |
1,664,636,400 | 2022-10-01 15:00:00 | BTC/USD | 19,322 | 19,363 | 19,308 | 19,333 | 12.100575 | 233,940.4087 |
1,664,632,800 | 2022-10-01 14:00:00 | BTC/USD | 19,335 | 19,349 | 19,292 | 19,322 | 18.112215 | 349,964.2099 |
1,664,629,200 | 2022-10-01 13:00:00 | BTC/USD | 19,287 | 19,398 | 19,280 | 19,334 | 12.57967 | 243,215.3487 |
1,664,625,600 | 2022-10-01 12:00:00 | BTC/USD | 19,310 | 19,314 | 19,243 | 19,299 | 15.777732 | 304,494.4586 |
1,664,622,000 | 2022-10-01 11:00:00 | BTC/USD | 19,329 | 19,345 | 19,174 | 19,312 | 28.466451 | 549,744.105 |
1,664,618,400 | 2022-10-01 10:00:00 | BTC/USD | 19,333 | 19,360 | 19,302 | 19,325 | 6.760823 | 130,652.901 |
1,664,614,800 | 2022-10-01 9:00:00 | BTC/USD | 19,338 | 19,363 | 19,307 | 19,334 | 5.68452 | 109,904.5052 |
1,664,611,200 | 2022-10-01 8:00:00 | BTC/USD | 19,314 | 19,348 | 19,308 | 19,336 | 9.308808 | 179,995.1041 |
1,664,607,600 | 2022-10-01 7:00:00 | BTC/USD | 19,291 | 19,339 | 19,264 | 19,314 | 36.609015 | 707,066.5242 |
1,664,604,000 | 2022-10-01 6:00:00 | BTC/USD | 19,313 | 19,325 | 19,269 | 19,292 | 14.657887 | 282,779.9556 |
1,664,600,400 | 2022-10-01 5:00:00 | BTC/USD | 19,410 | 19,415 | 19,274 | 19,321 | 7.567783 | 146,217.1346 |
1,664,596,800 | 2022-10-01 4:00:00 | BTC/USD | 19,415 | 19,421 | 19,375 | 19,407 | 10.15494 | 197,076.9281 |
1,664,593,200 | 2022-10-01 3:00:00 | BTC/USD | 19,414 | 19,438 | 19,364 | 19,416 | 3.250451 | 63,110.74943 |
1,664,589,600 | 2022-10-01 2:00:00 | BTC/USD | 19,424 | 19,437 | 19,387 | 19,412 | 9.479022 | 184,006.7669 |
1,664,586,000 | 2022-10-01 1:00:00 | BTC/USD | 19,391 | 19,432 | 19,371 | 19,419 | 5.589779 | 108,547.9268 |
1,664,582,400 | 2022-10-01 0:00:00 | BTC/USD | 19,419 | 19,484 | 19,358 | 19,399 | 18.861226 | 365,888.9152 |
1,664,578,800 | 2022-09-30 23:00:00 | BTC/USD | 19,387 | 19,475 | 19,362 | 19,425 | 15.132523 | 293,949.2496 |
1,664,575,200 | 2022-09-30 22:00:00 | BTC/USD | 19,356 | 19,400 | 19,243 | 19,387 | 43.426257 | 841,904.8375 |
1,664,571,600 | 2022-09-30 21:00:00 | BTC/USD | 19,411 | 19,419 | 19,295 | 19,361 | 45.405713 | 879,100.0038 |
1,664,568,000 | 2022-09-30 20:00:00 | BTC/USD | 19,486 | 19,535 | 19,364 | 19,422 | 92.531034 | 1,797,137.736 |
1,664,564,400 | 2022-09-30 19:00:00 | BTC/USD | 19,664 | 19,766 | 19,476 | 19,495 | 115.162974 | 2,245,102.176 |
1,664,560,800 | 2022-09-30 18:00:00 | BTC/USD | 19,678 | 19,832 | 19,621 | 19,664 | 47.361899 | 931,324.3884 |
1,664,557,200 | 2022-09-30 17:00:00 | BTC/USD | 19,709 | 19,815 | 19,611 | 19,686 | 36.318483 | 714,965.6508 |
1,664,553,600 | 2022-09-30 16:00:00 | BTC/USD | 19,729 | 19,864 | 19,576 | 19,727 | 159.689435 | 3,150,193.474 |
1,664,550,000 | 2022-09-30 15:00:00 | BTC/USD | 20,008 | 20,171 | 19,701 | 19,754 | 200.199219 | 3,954,735.366 |
1,664,546,400 | 2022-09-30 14:00:00 | BTC/USD | 19,482 | 20,045 | 19,442 | 19,991 | 677.726189 | 13,548,424.25 |
1,664,542,800 | 2022-09-30 13:00:00 | BTC/USD | 19,293 | 19,480 | 19,242 | 19,478 | 71.810072 | 1,398,716.587 |
1,664,539,200 | 2022-09-30 12:00:00 | BTC/USD | 19,439 | 19,499 | 19,152 | 19,293 | 193.979624 | 3,742,448.888 |
1,664,535,600 | 2022-09-30 11:00:00 | BTC/USD | 19,492 | 19,518 | 19,403 | 19,440 | 20.326236 | 395,142.0304 |
1,664,532,000 | 2022-09-30 10:00:00 | BTC/USD | 19,523 | 19,562 | 19,452 | 19,480 | 104.412267 | 2,033,950.966 |
1,664,528,400 | 2022-09-30 9:00:00 | BTC/USD | 19,629 | 19,629 | 19,496 | 19,533 | 85.39674 | 1,668,054.528 |
1,664,524,800 | 2022-09-30 8:00:00 | BTC/USD | 19,579 | 19,637 | 19,533 | 19,630 | 40.596202 | 796,903.4511 |
1,664,521,200 | 2022-09-30 7:00:00 | BTC/USD | 19,447 | 19,639 | 19,445 | 19,577 | 127.12526 | 2,488,731.215 |
1,664,517,600 | 2022-09-30 6:00:00 | BTC/USD | 19,453 | 19,504 | 19,401 | 19,453 | 28.572471 | 555,820.2737 |
1,664,514,000 | 2022-09-30 5:00:00 | BTC/USD | 19,433 | 19,497 | 19,427 | 19,447 | 41.229454 | 801,789.1943 |
1,664,510,400 | 2022-09-30 4:00:00 | BTC/USD | 19,400 | 19,469 | 19,391 | 19,431 | 25.694612 | 499,272.0137 |
1,664,506,800 | 2022-09-30 3:00:00 | BTC/USD | 19,371 | 19,418 | 19,319 | 19,399 | 106.789051 | 2,071,600.794 |
1,664,503,200 | 2022-09-30 2:00:00 | BTC/USD | 19,510 | 19,510 | 19,353 | 19,360 | 43.6929 | 845,894.5397 |
1,664,499,600 | 2022-09-30 1:00:00 | BTC/USD | 19,526 | 19,546 | 19,447 | 19,509 | 13.9815 | 272,765.0925 |
1,664,496,000 | 2022-09-30 0:00:00 | BTC/USD | 19,593 | 19,698 | 19,442 | 19,544 | 77.224209 | 1,509,269.937 |
1,664,492,400 | 2022-09-29 23:00:00 | BTC/USD | 19,463 | 19,608 | 19,440 | 19,592 | 52.753825 | 1,033,552.938 |
1,664,488,800 | 2022-09-29 22:00:00 | BTC/USD | 19,428 | 19,537 | 19,420 | 19,455 | 24.436344 | 475,409.0741 |
1,664,485,200 | 2022-09-29 21:00:00 | BTC/USD | 19,510 | 19,520 | 19,424 | 19,432 | 53.739102 | 1,044,258.233 |
1,664,481,600 | 2022-09-29 20:00:00 | BTC/USD | 19,405 | 19,537 | 19,384 | 19,509 | 45.350616 | 884,745.175 |
1,664,478,000 | 2022-09-29 19:00:00 | BTC/USD | 19,309 | 19,477 | 19,309 | 19,399 | 40.211027 | 780,053.7104 |
1,664,474,400 | 2022-09-29 18:00:00 | BTC/USD | 19,265 | 19,421 | 19,137 | 19,301 | 114.829095 | 2,216,316.361 |
1,664,470,800 | 2022-09-29 17:00:00 | BTC/USD | 19,468 | 19,526 | 19,263 | 19,266 | 68.770228 | 1,324,927.215 |
1,664,467,200 | 2022-09-29 16:00:00 | BTC/USD | 19,288 | 19,630 | 19,148 | 19,454 | 279.065864 | 5,428,947.313 |
1,664,463,600 | 2022-09-29 15:00:00 | BTC/USD | 19,193 | 19,324 | 19,192 | 19,291 | 109.121483 | 2,105,062.52 |
1,664,460,000 | 2022-09-29 14:00:00 | BTC/USD | 18,988 | 19,254 | 18,852 | 19,187 | 175.917681 | 3,375,332.545 |
1,664,456,400 | 2022-09-29 13:00:00 | BTC/USD | 19,204 | 19,352 | 18,925 | 19,006 | 184.393113 | 3,504,575.497 |
1,664,452,800 | 2022-09-29 12:00:00 | BTC/USD | 19,470 | 19,477 | 19,116 | 19,207 | 164.897932 | 3,167,194.576 |
1,664,449,200 | 2022-09-29 11:00:00 | BTC/USD | 19,449 | 19,543 | 19,383 | 19,471 | 40.927418 | 796,897.7475 |
1,664,445,600 | 2022-09-29 10:00:00 | BTC/USD | 19,485 | 19,493 | 19,409 | 19,438 | 29.942109 | 582,014.7212 |
1,664,442,000 | 2022-09-29 9:00:00 | BTC/USD | 19,350 | 19,503 | 19,333 | 19,475 | 37.177163 | 724,025.249 |
1,664,438,400 | 2022-09-29 8:00:00 | BTC/USD | 19,363 | 19,402 | 19,304 | 19,348 | 13.96363 | 270,168.3212 |
1,664,434,800 | 2022-09-29 7:00:00 | BTC/USD | 19,384 | 19,403 | 19,277 | 19,360 | 52.189951 | 1,010,397.447 |
1,664,431,200 | 2022-09-29 6:00:00 | BTC/USD | 19,442 | 19,443 | 19,300 | 19,375 | 65.975823 | 1,278,281.568 |
1,664,427,600 | 2022-09-29 5:00:00 | BTC/USD | 19,593 | 19,597 | 19,414 | 19,449 | 80.918605 | 1,573,785.946 |
1,664,424,000 | 2022-09-29 4:00:00 | BTC/USD | 19,506 | 19,620 | 19,501 | 19,598 | 49.938141 | 978,687.6809 |
1,664,420,400 | 2022-09-29 3:00:00 | BTC/USD | 19,434 | 19,533 | 19,388 | 19,502 | 27.706986 | 540,341.6351 |
1,664,416,800 | 2022-09-29 2:00:00 | BTC/USD | 19,497 | 19,530 | 19,287 | 19,438 | 48.500489 | 942,752.4999 |
1,664,413,200 | 2022-09-29 1:00:00 | BTC/USD | 19,433 | 19,598 | 19,431 | 19,495 | 22.350044 | 435,714.1123 |
1,664,409,600 | 2022-09-29 0:00:00 | BTC/USD | 19,413 | 19,520 | 19,375 | 19,443 | 29.544523 | 574,434.1527 |
1,664,406,000 | 2022-09-28 23:00:00 | BTC/USD | 19,483 | 19,555 | 19,391 | 19,413 | 34.0143 | 660,319.5966 |
1,664,402,400 | 2022-09-28 22:00:00 | BTC/USD | 19,607 | 19,660 | 19,421 | 19,485 | 40.12762 | 781,886.6775 |
1,664,398,800 | 2022-09-28 21:00:00 | BTC/USD | 19,582 | 19,770 | 19,528 | 19,618 | 62.606168 | 1,228,207.801 |
1,664,395,200 | 2022-09-28 20:00:00 | BTC/USD | 19,538 | 19,621 | 19,500 | 19,555 | 93.968322 | 1,837,550.54 |
1,664,391,600 | 2022-09-28 19:00:00 | BTC/USD | 19,547 | 19,651 | 19,464 | 19,543 | 68.108513 | 1,331,044.668 |
1,664,388,000 | 2022-09-28 18:00:00 | BTC/USD | 19,348 | 19,636 | 19,286 | 19,560 | 128.646414 | 2,516,323.863 |
1,664,384,400 | 2022-09-28 17:00:00 | BTC/USD | 19,506 | 19,602 | 19,266 | 19,372 | 136.122383 | 2,636,962.805 |
1,664,380,800 | 2022-09-28 16:00:00 | BTC/USD | 19,498 | 19,656 | 19,474 | 19,505 | 109.217473 | 2,130,286.813 |
1,664,377,200 | 2022-09-28 15:00:00 | BTC/USD | 19,379 | 19,500 | 19,368 | 19,500 | 125.272081 | 2,442,805.579 |
1,664,373,600 | 2022-09-28 14:00:00 | BTC/USD | 19,125 | 19,473 | 19,046 | 19,384 | 359.676421 | 6,971,967.752 |
1,664,370,000 | 2022-09-28 13:00:00 | BTC/USD | 19,077 | 19,197 | 19,021 | 19,127 | 271.486479 | 5,192,721.883 |
1,664,366,400 | 2022-09-28 12:00:00 | BTC/USD | 18,954 | 19,123 | 18,946 | 19,071 | 90.010548 | 1,716,591.169 |
1,664,362,800 | 2022-09-28 11:00:00 | BTC/USD | 19,002 | 19,030 | 18,858 | 18,940 | 133.560873 | 2,529,642.929 |
1,664,359,200 | 2022-09-28 10:00:00 | BTC/USD | 18,647 | 19,147 | 18,580 | 19,002 | 389.590416 | 7,402,997.087 |
1,664,355,600 | 2022-09-28 9:00:00 | BTC/USD | 18,742 | 18,744 | 18,560 | 18,655 | 285.705043 | 5,329,827.58 |
1,664,352,000 | 2022-09-28 8:00:00 | BTC/USD | 18,783 | 18,796 | 18,700 | 18,738 | 60.169629 | 1,127,458.513 |
1,664,348,400 | 2022-09-28 7:00:00 | BTC/USD | 18,707 | 18,805 | 18,623 | 18,785 | 88.004254 | 1,653,159.915 |
1,664,344,800 | 2022-09-28 6:00:00 | BTC/USD | 18,818 | 18,888 | 18,691 | 18,696 | 87.240191 | 1,631,042.615 |
1,664,341,200 | 2022-09-28 5:00:00 | BTC/USD | 18,758 | 18,829 | 18,666 | 18,818 | 88.760688 | 1,670,298.628 |
1,664,337,600 | 2022-09-28 4:00:00 | BTC/USD | 18,744 | 18,822 | 18,712 | 18,765 | 91.225352 | 1,711,843.725 |
1,664,334,000 | 2022-09-28 3:00:00 | BTC/USD | 18,634 | 18,779 | 18,633 | 18,741 | 63.463639 | 1,189,372.05 |
1,664,330,400 | 2022-09-28 2:00:00 | BTC/USD | 18,999 | 19,009 | 18,461 | 18,628 | 315.663298 | 5,880,175.913 |
1,664,326,800 | 2022-09-28 1:00:00 | BTC/USD | 19,102 | 19,142 | 18,936 | 18,999 | 305.681278 | 5,807,638.6 |
1,664,323,200 | 2022-09-28 0:00:00 | BTC/USD | 19,085 | 19,231 | 19,072 | 19,092 | 389.318837 | 7,432,875.226 |
1,664,319,600 | 2022-09-27 23:00:00 | BTC/USD | 19,068 | 19,162 | 19,066 | 19,075 | 54.938879 | 1,047,959.125 |
1,664,316,000 | 2022-09-27 22:00:00 | BTC/USD | 18,986 | 19,095 | 18,929 | 19,079 | 115.986885 | 2,212,913.772 |
1,664,312,400 | 2022-09-27 21:00:00 | BTC/USD | 19,074 | 19,078 | 18,933 | 18,993 | 95.730732 | 1,818,213.793 |
1,664,308,800 | 2022-09-27 20:00:00 | BTC/USD | 19,068 | 19,099 | 18,947 | 19,071 | 102.075429 | 1,946,680.513 |
1,664,305,200 | 2022-09-27 19:00:00 | BTC/USD | 19,146 | 19,176 | 18,963 | 19,082 | 247.180279 | 4,716,694.091 |
1,664,301,600 | 2022-09-27 18:00:00 | BTC/USD | 18,957 | 19,161 | 18,822 | 19,154 | 303.855032 | 5,820,039.29 |
1,664,298,000 | 2022-09-27 17:00:00 | BTC/USD | 19,097 | 19,104 | 18,869 | 18,961 | 363.017231 | 6,883,169.719 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.