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
|
|---|---|---|---|---|---|---|---|---|
1,663,214,400 | 2022-09-15 4:00:00 | BTC/USD | 20,021 | 20,091 | 19,965 | 20,038 | 63.433616 | 1,271,082.797 |
1,663,210,800 | 2022-09-15 3:00:00 | BTC/USD | 20,106 | 20,107 | 19,932 | 20,025 | 68.447445 | 1,370,660.086 |
1,663,207,200 | 2022-09-15 2:00:00 | BTC/USD | 20,188 | 20,189 | 20,029 | 20,109 | 28.378414 | 570,661.5277 |
1,663,203,600 | 2022-09-15 1:00:00 | BTC/USD | 20,163 | 20,199 | 19,965 | 20,199 | 91.849309 | 1,855,264.2 |
1,663,200,000 | 2022-09-15 0:00:00 | BTC/USD | 20,226 | 20,432 | 20,154 | 20,160 | 267.274579 | 5,388,255.505 |
1,663,196,400 | 2022-09-14 23:00:00 | BTC/USD | 20,301 | 20,314 | 20,196 | 20,233 | 41.954645 | 848,868.3236 |
1,663,192,800 | 2022-09-14 22:00:00 | BTC/USD | 20,198 | 20,391 | 20,151 | 20,300 | 133.770463 | 2,715,540.392 |
1,663,189,200 | 2022-09-14 21:00:00 | BTC/USD | 19,942 | 20,234 | 19,861 | 20,205 | 136.598817 | 2,759,979.097 |
1,663,185,600 | 2022-09-14 20:00:00 | BTC/USD | 19,949 | 19,991 | 19,898 | 19,942 | 66.187562 | 1,319,912.352 |
1,663,182,000 | 2022-09-14 19:00:00 | BTC/USD | 19,774 | 19,994 | 19,722 | 19,968 | 90.999062 | 1,817,069.265 |
1,663,178,400 | 2022-09-14 18:00:00 | BTC/USD | 20,106 | 20,129 | 19,623 | 19,780 | 436.307058 | 8,630,153.611 |
1,663,174,800 | 2022-09-14 17:00:00 | BTC/USD | 20,141 | 20,236 | 20,091 | 20,100 | 159.482436 | 3,205,596.961 |
1,663,171,200 | 2022-09-14 16:00:00 | BTC/USD | 20,176 | 20,219 | 20,111 | 20,144 | 183.463508 | 3,695,688.904 |
1,663,167,600 | 2022-09-14 15:00:00 | BTC/USD | 20,297 | 20,328 | 20,161 | 20,173 | 121.822539 | 2,457,526.073 |
1,663,164,000 | 2022-09-14 14:00:00 | BTC/USD | 20,305 | 20,312 | 20,109 | 20,296 | 266.574324 | 5,410,392.47 |
1,663,160,400 | 2022-09-14 13:00:00 | BTC/USD | 20,318 | 20,391 | 20,201 | 20,301 | 172.830677 | 3,508,635.58 |
1,663,156,800 | 2022-09-14 12:00:00 | BTC/USD | 20,217 | 20,347 | 20,079 | 20,320 | 247.526787 | 5,029,744.301 |
1,663,153,200 | 2022-09-14 11:00:00 | BTC/USD | 20,343 | 20,363 | 20,089 | 20,204 | 83.13177 | 1,679,594.278 |
1,663,149,600 | 2022-09-14 10:00:00 | BTC/USD | 20,336 | 20,381 | 20,321 | 20,339 | 93.715858 | 1,906,086.827 |
1,663,146,000 | 2022-09-14 9:00:00 | BTC/USD | 20,383 | 20,412 | 20,316 | 20,334 | 59.985088 | 1,219,736.77 |
1,663,142,400 | 2022-09-14 8:00:00 | BTC/USD | 20,246 | 20,416 | 20,206 | 20,384 | 60.969049 | 1,242,793.09 |
1,663,138,800 | 2022-09-14 7:00:00 | BTC/USD | 20,272 | 20,322 | 20,154 | 20,230 | 49.980218 | 1,011,099.819 |
1,663,135,200 | 2022-09-14 6:00:00 | BTC/USD | 20,309 | 20,327 | 20,228 | 20,242 | 78.250682 | 1,583,950.296 |
1,663,131,600 | 2022-09-14 5:00:00 | BTC/USD | 20,389 | 20,389 | 20,306 | 20,306 | 21.534605 | 437,281.6912 |
1,663,128,000 | 2022-09-14 4:00:00 | BTC/USD | 20,326 | 20,408 | 20,289 | 20,389 | 35.462797 | 723,050.9676 |
1,663,124,400 | 2022-09-14 3:00:00 | BTC/USD | 20,433 | 20,462 | 20,309 | 20,321 | 29.068087 | 590,692.5988 |
1,663,120,800 | 2022-09-14 2:00:00 | BTC/USD | 20,298 | 20,526 | 20,291 | 20,450 | 127.872984 | 2,615,002.514 |
1,663,117,200 | 2022-09-14 1:00:00 | BTC/USD | 20,202 | 20,308 | 20,189 | 20,303 | 69.994887 | 1,421,106.184 |
1,663,113,600 | 2022-09-14 0:00:00 | BTC/USD | 20,175 | 20,220 | 20,064 | 20,203 | 26.422407 | 533,811.8818 |
1,663,110,000 | 2022-09-13 23:00:00 | BTC/USD | 20,221 | 20,238 | 20,114 | 20,177 | 32.508054 | 655,915.0132 |
1,663,106,400 | 2022-09-13 22:00:00 | BTC/USD | 20,132 | 20,257 | 20,074 | 20,221 | 106.032084 | 2,144,074.775 |
1,663,102,800 | 2022-09-13 21:00:00 | BTC/USD | 20,237 | 20,251 | 19,862 | 20,135 | 278.202319 | 5,601,603.692 |
1,663,099,200 | 2022-09-13 20:00:00 | BTC/USD | 20,284 | 20,401 | 20,237 | 20,241 | 144.207554 | 2,918,905.102 |
1,663,095,600 | 2022-09-13 19:00:00 | BTC/USD | 20,249 | 20,344 | 20,058 | 20,288 | 231.932367 | 4,705,443.868 |
1,663,092,000 | 2022-09-13 18:00:00 | BTC/USD | 20,766 | 20,791 | 20,225 | 20,279 | 314.722277 | 6,382,253.049 |
1,663,088,400 | 2022-09-13 17:00:00 | BTC/USD | 20,765 | 20,917 | 20,733 | 20,767 | 122.791285 | 2,550,006.624 |
1,663,084,800 | 2022-09-13 16:00:00 | BTC/USD | 20,827 | 20,900 | 20,678 | 20,769 | 217.559985 | 4,518,503.328 |
1,663,081,200 | 2022-09-13 15:00:00 | BTC/USD | 20,986 | 21,069 | 20,776 | 20,834 | 124.015571 | 2,583,740.412 |
1,663,077,600 | 2022-09-13 14:00:00 | BTC/USD | 21,179 | 21,260 | 20,857 | 20,998 | 281.47032 | 5,910,313.781 |
1,663,074,000 | 2022-09-13 13:00:00 | BTC/USD | 21,387 | 21,491 | 21,173 | 21,192 | 253.912076 | 5,380,904.721 |
1,663,070,400 | 2022-09-13 12:00:00 | BTC/USD | 22,531 | 22,781 | 21,342 | 21,406 | 771.196956 | 16,508,242.03 |
1,663,066,800 | 2022-09-13 11:00:00 | BTC/USD | 22,545 | 22,710 | 22,485 | 22,537 | 144.857366 | 3,264,650.456 |
1,663,063,200 | 2022-09-13 10:00:00 | BTC/USD | 22,384 | 22,596 | 22,357 | 22,540 | 240.427574 | 5,419,237.52 |
1,663,059,600 | 2022-09-13 9:00:00 | BTC/USD | 22,245 | 22,437 | 22,245 | 22,387 | 111.462527 | 2,495,311.597 |
1,663,056,000 | 2022-09-13 8:00:00 | BTC/USD | 22,279 | 22,311 | 22,191 | 22,249 | 71.571041 | 1,592,384.098 |
1,663,052,400 | 2022-09-13 7:00:00 | BTC/USD | 22,331 | 22,414 | 22,268 | 22,282 | 56.060773 | 1,249,146.153 |
1,663,048,800 | 2022-09-13 6:00:00 | BTC/USD | 22,394 | 22,635 | 22,255 | 22,333 | 119.949091 | 2,678,823.059 |
1,663,045,200 | 2022-09-13 5:00:00 | BTC/USD | 22,295 | 22,427 | 22,281 | 22,394 | 46.505599 | 1,041,446.373 |
1,663,041,600 | 2022-09-13 4:00:00 | BTC/USD | 22,239 | 22,367 | 22,185 | 22,285 | 46.248895 | 1,030,656.622 |
1,663,038,000 | 2022-09-13 3:00:00 | BTC/USD | 22,270 | 22,287 | 22,177 | 22,234 | 11.810754 | 262,600.3053 |
1,663,034,400 | 2022-09-13 2:00:00 | BTC/USD | 22,237 | 22,279 | 22,070 | 22,263 | 37.338076 | 831,257.5884 |
1,663,030,800 | 2022-09-13 1:00:00 | BTC/USD | 22,219 | 22,297 | 22,161 | 22,239 | 27.061036 | 601,810.3718 |
1,663,027,200 | 2022-09-13 0:00:00 | BTC/USD | 22,396 | 22,453 | 22,114 | 22,221 | 135.23645 | 3,005,089.145 |
1,663,023,600 | 2022-09-12 23:00:00 | BTC/USD | 22,338 | 22,401 | 22,321 | 22,401 | 15.742398 | 352,645.4473 |
1,663,020,000 | 2022-09-12 22:00:00 | BTC/USD | 22,342 | 22,406 | 22,273 | 22,330 | 31.106522 | 694,608.6369 |
1,663,016,400 | 2022-09-12 21:00:00 | BTC/USD | 22,403 | 22,427 | 22,267 | 22,344 | 38.132326 | 852,028.6892 |
1,663,012,800 | 2022-09-12 20:00:00 | BTC/USD | 22,436 | 22,485 | 22,376 | 22,412 | 30.309922 | 679,305.9779 |
1,663,009,200 | 2022-09-12 19:00:00 | BTC/USD | 22,406 | 22,457 | 22,368 | 22,431 | 66.447525 | 1,490,484.44 |
1,663,005,600 | 2022-09-12 18:00:00 | BTC/USD | 22,347 | 22,414 | 22,284 | 22,406 | 40.472329 | 906,822.9969 |
1,663,002,000 | 2022-09-12 17:00:00 | BTC/USD | 22,223 | 22,380 | 22,161 | 22,363 | 94.652412 | 2,116,711.89 |
1,662,998,400 | 2022-09-12 16:00:00 | BTC/USD | 22,121 | 22,277 | 22,018 | 22,223 | 139.19739 | 3,093,383.606 |
1,662,994,800 | 2022-09-12 15:00:00 | BTC/USD | 22,324 | 22,350 | 22,018 | 22,119 | 193.478884 | 4,279,559.423 |
1,662,991,200 | 2022-09-12 14:00:00 | BTC/USD | 22,399 | 22,481 | 22,300 | 22,317 | 115.357702 | 2,574,437.842 |
1,662,987,600 | 2022-09-12 13:00:00 | BTC/USD | 22,355 | 22,453 | 22,286 | 22,400 | 132.260107 | 2,962,626.396 |
1,662,984,000 | 2022-09-12 12:00:00 | BTC/USD | 22,330 | 22,418 | 22,221 | 22,361 | 137.457959 | 3,073,697.413 |
1,662,980,400 | 2022-09-12 11:00:00 | BTC/USD | 22,166 | 22,451 | 22,110 | 22,319 | 143.174774 | 3,195,517.783 |
1,662,976,800 | 2022-09-12 10:00:00 | BTC/USD | 22,162 | 22,214 | 21,976 | 22,164 | 81.943695 | 1,816,200.062 |
1,662,973,200 | 2022-09-12 9:00:00 | BTC/USD | 22,238 | 22,265 | 22,138 | 22,173 | 55.219927 | 1,224,391.438 |
1,662,969,600 | 2022-09-12 8:00:00 | BTC/USD | 22,204 | 22,324 | 22,130 | 22,231 | 99.649721 | 2,215,312.951 |
1,662,966,000 | 2022-09-12 7:00:00 | BTC/USD | 21,821 | 22,231 | 21,811 | 22,208 | 202.448992 | 4,495,987.212 |
1,662,962,400 | 2022-09-12 6:00:00 | BTC/USD | 21,793 | 21,849 | 21,710 | 21,828 | 53.950528 | 1,177,632.121 |
1,662,958,800 | 2022-09-12 5:00:00 | BTC/USD | 21,715 | 21,794 | 21,686 | 21,789 | 20.898117 | 455,349.0818 |
1,662,955,200 | 2022-09-12 4:00:00 | BTC/USD | 21,649 | 21,751 | 21,638 | 21,723 | 59.963811 | 1,302,593.862 |
1,662,951,600 | 2022-09-12 3:00:00 | BTC/USD | 21,771 | 21,829 | 21,565 | 21,661 | 77.489801 | 1,678,506.571 |
1,662,948,000 | 2022-09-12 2:00:00 | BTC/USD | 22,040 | 22,101 | 21,669 | 21,774 | 187.10158 | 4,073,949.794 |
1,662,944,400 | 2022-09-12 1:00:00 | BTC/USD | 21,648 | 22,350 | 21,589 | 22,040 | 437.654453 | 9,645,904.138 |
1,662,940,800 | 2022-09-12 0:00:00 | BTC/USD | 21,836 | 21,860 | 21,645 | 21,645 | 42.876123 | 928,053.6806 |
1,662,937,200 | 2022-09-11 23:00:00 | BTC/USD | 21,643 | 21,859 | 21,586 | 21,835 | 46.206384 | 1,008,916.405 |
1,662,933,600 | 2022-09-11 22:00:00 | BTC/USD | 21,523 | 21,689 | 21,523 | 21,645 | 40.494308 | 876,499.3058 |
1,662,930,000 | 2022-09-11 21:00:00 | BTC/USD | 21,638 | 21,740 | 21,479 | 21,516 | 45.802744 | 985,491.8487 |
1,662,926,400 | 2022-09-11 20:00:00 | BTC/USD | 21,624 | 21,684 | 21,463 | 21,641 | 121.138989 | 2,621,568.851 |
1,662,922,800 | 2022-09-11 19:00:00 | BTC/USD | 21,558 | 21,635 | 21,558 | 21,625 | 15.384632 | 332,692.6722 |
1,662,919,200 | 2022-09-11 18:00:00 | BTC/USD | 21,633 | 21,684 | 21,546 | 21,560 | 26.795557 | 577,712.2104 |
1,662,915,600 | 2022-09-11 17:00:00 | BTC/USD | 21,691 | 21,871 | 21,608 | 21,629 | 36.184678 | 782,638.3899 |
1,662,912,000 | 2022-09-11 16:00:00 | BTC/USD | 21,651 | 21,723 | 21,599 | 21,681 | 22.482335 | 487,439.5127 |
1,662,908,400 | 2022-09-11 15:00:00 | BTC/USD | 21,518 | 21,753 | 21,506 | 21,657 | 31.065698 | 672,789.8164 |
1,662,904,800 | 2022-09-11 14:00:00 | BTC/USD | 21,549 | 21,572 | 21,468 | 21,519 | 17.222788 | 370,617.1668 |
1,662,901,200 | 2022-09-11 13:00:00 | BTC/USD | 21,629 | 21,629 | 21,523 | 21,547 | 10.671121 | 229,930.6442 |
1,662,897,600 | 2022-09-11 12:00:00 | BTC/USD | 21,618 | 21,656 | 21,527 | 21,624 | 34.132072 | 738,071.9312 |
1,662,894,000 | 2022-09-11 11:00:00 | BTC/USD | 21,604 | 21,705 | 21,604 | 21,619 | 24.14322 | 521,952.2691 |
1,662,890,400 | 2022-09-11 10:00:00 | BTC/USD | 21,611 | 21,675 | 21,584 | 21,604 | 63.79443 | 1,378,214.865 |
1,662,886,800 | 2022-09-11 9:00:00 | BTC/USD | 21,679 | 21,698 | 21,603 | 21,610 | 68.089751 | 1,471,419.518 |
1,662,883,200 | 2022-09-11 8:00:00 | BTC/USD | 21,614 | 21,730 | 21,566 | 21,680 | 58.112087 | 1,259,870.047 |
1,662,879,600 | 2022-09-11 7:00:00 | BTC/USD | 21,441 | 21,625 | 21,441 | 21,615 | 50.519289 | 1,091,974.439 |
1,662,876,000 | 2022-09-11 6:00:00 | BTC/USD | 21,600 | 21,639 | 21,360 | 21,454 | 36.761382 | 788,678.6881 |
1,662,872,400 | 2022-09-11 5:00:00 | BTC/USD | 21,567 | 21,621 | 21,540 | 21,612 | 17.829906 | 385,339.9341 |
1,662,868,800 | 2022-09-11 4:00:00 | BTC/USD | 21,566 | 21,645 | 21,553 | 21,562 | 10.188196 | 219,677.8867 |
1,662,865,200 | 2022-09-11 3:00:00 | BTC/USD | 21,517 | 21,571 | 21,514 | 21,550 | 5.443533 | 117,308.143 |
1,662,861,600 | 2022-09-11 2:00:00 | BTC/USD | 21,588 | 21,631 | 21,471 | 21,511 | 29.812644 | 641,299.7799 |
1,662,858,000 | 2022-09-11 1:00:00 | BTC/USD | 21,556 | 21,669 | 21,540 | 21,616 | 20.144727 | 435,448.4082 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.