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
|
|---|---|---|---|---|---|---|---|---|
1,663,574,400 | 2022-09-19 8:00:00 | BTC/USD | 18,468 | 18,520 | 18,414 | 18,415 | 60.79359 | 1,119,513.962 |
1,663,570,800 | 2022-09-19 7:00:00 | BTC/USD | 18,468 | 18,506 | 18,383 | 18,468 | 147.208636 | 2,718,649.092 |
1,663,567,200 | 2022-09-19 6:00:00 | BTC/USD | 18,455 | 18,572 | 18,271 | 18,483 | 198.566826 | 3,670,110.646 |
1,663,563,600 | 2022-09-19 5:00:00 | BTC/USD | 18,816 | 18,828 | 18,387 | 18,468 | 193.76383 | 3,578,430.41 |
1,663,560,000 | 2022-09-19 4:00:00 | BTC/USD | 18,777 | 18,870 | 18,774 | 18,817 | 50.663051 | 953,326.6216 |
1,663,556,400 | 2022-09-19 3:00:00 | BTC/USD | 18,770 | 18,835 | 18,694 | 18,779 | 89.330489 | 1,677,537.252 |
1,663,552,800 | 2022-09-19 2:00:00 | BTC/USD | 19,467 | 19,477 | 18,682 | 18,766 | 604.807013 | 11,349,808.41 |
1,663,549,200 | 2022-09-19 1:00:00 | BTC/USD | 19,456 | 19,500 | 19,398 | 19,441 | 75.519121 | 1,468,167.234 |
1,663,545,600 | 2022-09-19 0:00:00 | BTC/USD | 19,418 | 19,512 | 19,397 | 19,462 | 32.629538 | 635,036.0602 |
1,663,542,000 | 2022-09-18 23:00:00 | BTC/USD | 19,449 | 19,524 | 19,385 | 19,419 | 51.0205 | 990,767.0907 |
1,663,538,400 | 2022-09-18 22:00:00 | BTC/USD | 19,465 | 19,483 | 19,343 | 19,452 | 159.919694 | 3,110,757.879 |
1,663,534,800 | 2022-09-18 21:00:00 | BTC/USD | 19,712 | 19,720 | 19,407 | 19,460 | 189.56307 | 3,688,897.346 |
1,663,531,200 | 2022-09-18 20:00:00 | BTC/USD | 19,724 | 19,746 | 19,672 | 19,715 | 36.961341 | 728,692.8366 |
1,663,527,600 | 2022-09-18 19:00:00 | BTC/USD | 19,631 | 19,737 | 19,600 | 19,722 | 24.664469 | 486,432.6624 |
1,663,524,000 | 2022-09-18 18:00:00 | BTC/USD | 19,641 | 19,713 | 19,554 | 19,635 | 139.402182 | 2,737,161.844 |
1,663,520,400 | 2022-09-18 17:00:00 | BTC/USD | 19,743 | 19,762 | 19,608 | 19,630 | 111.071957 | 2,180,342.512 |
1,663,516,800 | 2022-09-18 16:00:00 | BTC/USD | 19,813 | 19,871 | 19,653 | 19,747 | 237.828275 | 4,696,394.947 |
1,663,513,200 | 2022-09-18 15:00:00 | BTC/USD | 19,806 | 19,872 | 19,778 | 19,806 | 54.157987 | 1,072,653.086 |
1,663,509,600 | 2022-09-18 14:00:00 | BTC/USD | 19,963 | 19,963 | 19,717 | 19,809 | 39.659307 | 785,611.2177 |
1,663,506,000 | 2022-09-18 13:00:00 | BTC/USD | 19,996 | 20,008 | 19,940 | 19,967 | 16.030155 | 320,074.1025 |
1,663,502,400 | 2022-09-18 12:00:00 | BTC/USD | 19,926 | 20,028 | 19,870 | 19,995 | 12.334338 | 246,625.0847 |
1,663,498,800 | 2022-09-18 11:00:00 | BTC/USD | 19,921 | 19,948 | 19,892 | 19,932 | 14.748072 | 293,958.5713 |
1,663,495,200 | 2022-09-18 10:00:00 | BTC/USD | 19,821 | 20,035 | 19,771 | 19,913 | 127.953306 | 2,547,934.174 |
1,663,491,600 | 2022-09-18 9:00:00 | BTC/USD | 20,057 | 20,073 | 19,821 | 19,839 | 63.353631 | 1,256,872.682 |
1,663,488,000 | 2022-09-18 8:00:00 | BTC/USD | 20,059 | 20,096 | 20,019 | 20,051 | 61.131137 | 1,225,740.435 |
1,663,484,400 | 2022-09-18 7:00:00 | BTC/USD | 20,048 | 20,090 | 20,036 | 20,054 | 38.045419 | 762,962.8236 |
1,663,480,800 | 2022-09-18 6:00:00 | BTC/USD | 20,071 | 20,097 | 20,032 | 20,038 | 41.107269 | 823,707.4658 |
1,663,477,200 | 2022-09-18 5:00:00 | BTC/USD | 20,012 | 20,083 | 19,998 | 20,073 | 9.717394 | 195,057.2536 |
1,663,473,600 | 2022-09-18 4:00:00 | BTC/USD | 20,001 | 20,033 | 19,959 | 20,013 | 8.562017 | 171,351.6406 |
1,663,470,000 | 2022-09-18 3:00:00 | BTC/USD | 20,030 | 20,038 | 19,957 | 19,999 | 15.391063 | 307,805.8627 |
1,663,466,400 | 2022-09-18 2:00:00 | BTC/USD | 20,000 | 20,047 | 19,998 | 20,034 | 12.419546 | 248,813.1844 |
1,663,462,800 | 2022-09-18 1:00:00 | BTC/USD | 19,984 | 20,053 | 19,976 | 19,998 | 14.406283 | 288,096.8524 |
1,663,459,200 | 2022-09-18 0:00:00 | BTC/USD | 20,116 | 20,116 | 19,915 | 19,986 | 130.191243 | 2,602,002.173 |
1,663,455,600 | 2022-09-17 23:00:00 | BTC/USD | 20,131 | 20,144 | 20,095 | 20,114 | 20.530945 | 412,959.4223 |
1,663,452,000 | 2022-09-17 22:00:00 | BTC/USD | 20,039 | 20,139 | 20,026 | 20,127 | 37.817065 | 761,144.0616 |
1,663,448,400 | 2022-09-17 21:00:00 | BTC/USD | 20,078 | 20,092 | 19,956 | 20,033 | 41.653864 | 834,451.8619 |
1,663,444,800 | 2022-09-17 20:00:00 | BTC/USD | 20,015 | 20,090 | 19,986 | 20,080 | 34.896932 | 700,730.3913 |
1,663,441,200 | 2022-09-17 19:00:00 | BTC/USD | 20,076 | 20,078 | 19,989 | 20,010 | 34.295637 | 686,255.7 |
1,663,437,600 | 2022-09-17 18:00:00 | BTC/USD | 20,076 | 20,103 | 20,025 | 20,067 | 26.69389 | 535,666.2926 |
1,663,434,000 | 2022-09-17 17:00:00 | BTC/USD | 20,131 | 20,181 | 20,044 | 20,088 | 49.113763 | 986,597.2782 |
1,663,430,400 | 2022-09-17 16:00:00 | BTC/USD | 19,965 | 20,187 | 19,940 | 20,132 | 134.869672 | 2,715,196.242 |
1,663,426,800 | 2022-09-17 15:00:00 | BTC/USD | 19,924 | 20,017 | 19,880 | 19,965 | 54.388912 | 1,085,874.631 |
1,663,423,200 | 2022-09-17 14:00:00 | BTC/USD | 19,901 | 19,961 | 19,879 | 19,921 | 52.715187 | 1,050,139.232 |
1,663,419,600 | 2022-09-17 13:00:00 | BTC/USD | 19,856 | 19,906 | 19,849 | 19,900 | 22.702466 | 451,779.0716 |
1,663,416,000 | 2022-09-17 12:00:00 | BTC/USD | 19,814 | 19,874 | 19,757 | 19,860 | 28.017873 | 556,434.9554 |
1,663,412,400 | 2022-09-17 11:00:00 | BTC/USD | 19,860 | 19,873 | 19,814 | 19,820 | 22.400399 | 443,975.9135 |
1,663,408,800 | 2022-09-17 10:00:00 | BTC/USD | 19,884 | 19,901 | 19,826 | 19,862 | 13.778247 | 273,663.5457 |
1,663,405,200 | 2022-09-17 9:00:00 | BTC/USD | 19,876 | 19,911 | 19,864 | 19,883 | 46.874693 | 932,009.5273 |
1,663,401,600 | 2022-09-17 8:00:00 | BTC/USD | 19,842 | 19,895 | 19,842 | 19,876 | 81.952639 | 1,628,890.644 |
1,663,398,000 | 2022-09-17 7:00:00 | BTC/USD | 19,841 | 19,856 | 19,802 | 19,841 | 19.540086 | 387,694.8473 |
1,663,394,400 | 2022-09-17 6:00:00 | BTC/USD | 19,862 | 19,873 | 19,790 | 19,841 | 15.833317 | 314,148.8329 |
1,663,390,800 | 2022-09-17 5:00:00 | BTC/USD | 19,934 | 19,934 | 19,835 | 19,852 | 20.4619 | 406,209.6473 |
1,663,387,200 | 2022-09-17 4:00:00 | BTC/USD | 19,886 | 19,988 | 19,876 | 19,939 | 16.189466 | 322,801.7548 |
1,663,383,600 | 2022-09-17 3:00:00 | BTC/USD | 19,905 | 19,919 | 19,880 | 19,880 | 8.052429 | 160,082.2839 |
1,663,380,000 | 2022-09-17 2:00:00 | BTC/USD | 20,001 | 20,009 | 19,868 | 19,909 | 12.667333 | 252,193.9299 |
1,663,376,400 | 2022-09-17 1:00:00 | BTC/USD | 19,952 | 20,053 | 19,949 | 20,007 | 24.539608 | 490,963.9363 |
1,663,372,800 | 2022-09-17 0:00:00 | BTC/USD | 19,802 | 20,062 | 19,772 | 19,948 | 127.291505 | 2,539,210.935 |
1,663,369,200 | 2022-09-16 23:00:00 | BTC/USD | 19,735 | 19,803 | 19,700 | 19,802 | 92.377818 | 1,829,265.554 |
1,663,365,600 | 2022-09-16 22:00:00 | BTC/USD | 19,742 | 19,770 | 19,708 | 19,729 | 114.199298 | 2,253,037.952 |
1,663,362,000 | 2022-09-16 21:00:00 | BTC/USD | 19,750 | 19,812 | 19,715 | 19,731 | 65.621379 | 1,294,775.431 |
1,663,358,400 | 2022-09-16 20:00:00 | BTC/USD | 19,619 | 19,750 | 19,619 | 19,750 | 75.890508 | 1,498,837.523 |
1,663,354,800 | 2022-09-16 19:00:00 | BTC/USD | 19,556 | 19,641 | 19,551 | 19,615 | 62.98478 | 1,235,446.463 |
1,663,351,200 | 2022-09-16 18:00:00 | BTC/USD | 19,439 | 19,578 | 19,381 | 19,559 | 63.090914 | 1,233,995.194 |
1,663,347,600 | 2022-09-16 17:00:00 | BTC/USD | 19,534 | 19,552 | 19,330 | 19,438 | 210.473178 | 4,091,177.633 |
1,663,344,000 | 2022-09-16 16:00:00 | BTC/USD | 19,665 | 19,665 | 19,460 | 19,531 | 140.146004 | 2,737,191.6 |
1,663,340,400 | 2022-09-16 15:00:00 | BTC/USD | 19,662 | 19,742 | 19,583 | 19,660 | 204.961305 | 4,029,539.253 |
1,663,336,800 | 2022-09-16 14:00:00 | BTC/USD | 19,526 | 19,794 | 19,502 | 19,661 | 402.855157 | 7,920,535.236 |
1,663,333,200 | 2022-09-16 13:00:00 | BTC/USD | 19,690 | 19,773 | 19,458 | 19,519 | 339.509494 | 6,626,885.821 |
1,663,329,600 | 2022-09-16 12:00:00 | BTC/USD | 19,866 | 19,866 | 19,678 | 19,687 | 183.492482 | 3,612,416.483 |
1,663,326,000 | 2022-09-16 11:00:00 | BTC/USD | 19,791 | 19,887 | 19,779 | 19,867 | 29.525678 | 586,586.6514 |
1,663,322,400 | 2022-09-16 10:00:00 | BTC/USD | 19,757 | 19,839 | 19,744 | 19,794 | 55.098871 | 1,090,627.043 |
1,663,318,800 | 2022-09-16 9:00:00 | BTC/USD | 19,689 | 19,786 | 19,689 | 19,757 | 53.915151 | 1,065,201.632 |
1,663,315,200 | 2022-09-16 8:00:00 | BTC/USD | 19,743 | 19,757 | 19,611 | 19,700 | 97.811756 | 1,926,891.593 |
1,663,311,600 | 2022-09-16 7:00:00 | BTC/USD | 19,773 | 19,796 | 19,728 | 19,738 | 48.353165 | 954,394.7757 |
1,663,308,000 | 2022-09-16 6:00:00 | BTC/USD | 19,754 | 19,804 | 19,735 | 19,763 | 44.154392 | 872,623.2406 |
1,663,304,400 | 2022-09-16 5:00:00 | BTC/USD | 19,825 | 19,835 | 19,745 | 19,746 | 42.966063 | 848,407.8883 |
1,663,300,800 | 2022-09-16 4:00:00 | BTC/USD | 19,746 | 19,855 | 19,742 | 19,835 | 44.108845 | 874,898.943 |
1,663,297,200 | 2022-09-16 3:00:00 | BTC/USD | 19,754 | 19,777 | 19,694 | 19,743 | 39.529651 | 780,433.8969 |
1,663,293,600 | 2022-09-16 2:00:00 | BTC/USD | 19,737 | 19,765 | 19,680 | 19,749 | 30.533025 | 602,996.708 |
1,663,290,000 | 2022-09-16 1:00:00 | BTC/USD | 19,777 | 19,809 | 19,706 | 19,737 | 33.107477 | 653,442.2682 |
1,663,286,400 | 2022-09-16 0:00:00 | BTC/USD | 19,704 | 19,789 | 19,584 | 19,789 | 39.720456 | 786,028.1115 |
1,663,282,800 | 2022-09-15 23:00:00 | BTC/USD | 19,722 | 19,757 | 19,634 | 19,691 | 95.017298 | 1,870,985.608 |
1,663,279,200 | 2022-09-15 22:00:00 | BTC/USD | 19,827 | 19,828 | 19,600 | 19,731 | 161.659336 | 3,189,700.359 |
1,663,275,600 | 2022-09-15 21:00:00 | BTC/USD | 19,846 | 19,891 | 19,790 | 19,825 | 24.699802 | 489,673.5711 |
1,663,272,000 | 2022-09-15 20:00:00 | BTC/USD | 19,803 | 19,851 | 19,757 | 19,850 | 43.118594 | 855,904.0929 |
1,663,268,400 | 2022-09-15 19:00:00 | BTC/USD | 19,750 | 19,837 | 19,674 | 19,779 | 48.644639 | 962,142.3205 |
1,663,264,800 | 2022-09-15 18:00:00 | BTC/USD | 19,827 | 19,875 | 19,729 | 19,753 | 80.967308 | 1,599,347.233 |
1,663,261,200 | 2022-09-15 17:00:00 | BTC/USD | 19,865 | 19,942 | 19,794 | 19,830 | 115.259289 | 2,285,591.69 |
1,663,257,600 | 2022-09-15 16:00:00 | BTC/USD | 19,727 | 19,868 | 19,646 | 19,866 | 77.498705 | 1,539,589.281 |
1,663,254,000 | 2022-09-15 15:00:00 | BTC/USD | 19,693 | 19,846 | 19,500 | 19,736 | 333.487115 | 6,581,701.696 |
1,663,250,400 | 2022-09-15 14:00:00 | BTC/USD | 20,130 | 20,171 | 19,641 | 19,700 | 426.865498 | 8,409,250.301 |
1,663,246,800 | 2022-09-15 13:00:00 | BTC/USD | 20,123 | 20,147 | 19,990 | 20,123 | 78.839533 | 1,586,487.928 |
1,663,243,200 | 2022-09-15 12:00:00 | BTC/USD | 20,148 | 20,188 | 20,057 | 20,123 | 91.108846 | 1,833,383.302 |
1,663,239,600 | 2022-09-15 11:00:00 | BTC/USD | 20,154 | 20,197 | 20,089 | 20,149 | 72.300911 | 1,456,791.057 |
1,663,236,000 | 2022-09-15 10:00:00 | BTC/USD | 20,132 | 20,207 | 20,107 | 20,154 | 59.760702 | 1,204,417.182 |
1,663,232,400 | 2022-09-15 9:00:00 | BTC/USD | 20,150 | 20,190 | 20,064 | 20,134 | 49.097017 | 988,519.3483 |
1,663,228,800 | 2022-09-15 8:00:00 | BTC/USD | 20,210 | 20,229 | 20,040 | 20,154 | 25.271868 | 509,329.2242 |
1,663,225,200 | 2022-09-15 7:00:00 | BTC/USD | 20,098 | 20,334 | 20,097 | 20,210 | 80.157463 | 1,619,982.325 |
1,663,221,600 | 2022-09-15 6:00:00 | BTC/USD | 20,153 | 20,317 | 19,998 | 20,104 | 103.006886 | 2,070,850.431 |
1,663,218,000 | 2022-09-15 5:00:00 | BTC/USD | 20,038 | 20,201 | 20,011 | 20,152 | 45.426991 | 915,444.7315 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.