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
|
|---|---|---|---|---|---|---|---|---|
1,662,854,400 | 2022-09-11 0:00:00 | BTC/USD | 21,663 | 21,685 | 21,550 | 21,555 | 11.974119 | 258,102.1394 |
1,662,850,800 | 2022-09-10 23:00:00 | BTC/USD | 21,788 | 21,796 | 21,668 | 21,672 | 18.512655 | 401,206.2592 |
1,662,847,200 | 2022-09-10 22:00:00 | BTC/USD | 21,615 | 21,814 | 21,594 | 21,772 | 98.778334 | 2,150,601.898 |
1,662,843,600 | 2022-09-10 21:00:00 | BTC/USD | 21,432 | 21,800 | 21,432 | 21,589 | 71.196902 | 1,537,069.914 |
1,662,840,000 | 2022-09-10 20:00:00 | BTC/USD | 21,586 | 21,601 | 21,374 | 21,433 | 28.491704 | 610,662.6901 |
1,662,836,400 | 2022-09-10 19:00:00 | BTC/USD | 21,454 | 21,646 | 21,443 | 21,587 | 186.457586 | 4,025,059.905 |
1,662,832,800 | 2022-09-10 18:00:00 | BTC/USD | 21,290 | 21,490 | 21,288 | 21,454 | 85.003772 | 1,823,670.93 |
1,662,829,200 | 2022-09-10 17:00:00 | BTC/USD | 21,415 | 21,424 | 21,288 | 21,288 | 27.902097 | 593,979.8394 |
1,662,825,600 | 2022-09-10 16:00:00 | BTC/USD | 21,226 | 21,447 | 21,181 | 21,430 | 57.256402 | 1,227,004.705 |
1,662,822,000 | 2022-09-10 15:00:00 | BTC/USD | 21,252 | 21,300 | 21,201 | 21,234 | 40.867314 | 867,776.5529 |
1,662,818,400 | 2022-09-10 14:00:00 | BTC/USD | 21,183 | 21,294 | 21,125 | 21,252 | 56.234469 | 1,195,094.937 |
1,662,814,800 | 2022-09-10 13:00:00 | BTC/USD | 21,318 | 21,321 | 21,147 | 21,182 | 54.550947 | 1,155,498.165 |
1,662,811,200 | 2022-09-10 12:00:00 | BTC/USD | 21,294 | 21,364 | 21,183 | 21,321 | 44.774444 | 954,635.9205 |
1,662,807,600 | 2022-09-10 11:00:00 | BTC/USD | 21,353 | 21,380 | 21,294 | 21,294 | 30.165027 | 642,334.0847 |
1,662,804,000 | 2022-09-10 10:00:00 | BTC/USD | 21,334 | 21,384 | 21,268 | 21,347 | 37.417205 | 798,745.066 |
1,662,800,400 | 2022-09-10 9:00:00 | BTC/USD | 21,340 | 21,397 | 21,329 | 21,332 | 29.693732 | 633,426.6827 |
1,662,796,800 | 2022-09-10 8:00:00 | BTC/USD | 21,293 | 21,393 | 21,293 | 21,335 | 31.731071 | 676,982.3919 |
1,662,793,200 | 2022-09-10 7:00:00 | BTC/USD | 21,538 | 21,562 | 21,265 | 21,292 | 67.961525 | 1,447,036.789 |
1,662,789,600 | 2022-09-10 6:00:00 | BTC/USD | 21,556 | 21,593 | 21,483 | 21,536 | 31.479594 | 677,944.5465 |
1,662,786,000 | 2022-09-10 5:00:00 | BTC/USD | 21,458 | 21,671 | 21,431 | 21,551 | 125.343547 | 2,701,278.781 |
1,662,782,400 | 2022-09-10 4:00:00 | BTC/USD | 21,311 | 21,455 | 21,303 | 21,455 | 38.279056 | 821,277.139 |
1,662,778,800 | 2022-09-10 3:00:00 | BTC/USD | 21,311 | 21,373 | 21,292 | 21,310 | 42.883584 | 913,849.1759 |
1,662,775,200 | 2022-09-10 2:00:00 | BTC/USD | 21,293 | 21,325 | 21,209 | 21,312 | 39.392184 | 839,526.2269 |
1,662,771,600 | 2022-09-10 1:00:00 | BTC/USD | 21,266 | 21,346 | 21,261 | 21,294 | 49.499114 | 1,054,034.126 |
1,662,768,000 | 2022-09-10 0:00:00 | BTC/USD | 21,371 | 21,393 | 21,169 | 21,266 | 61.520702 | 1,308,299.249 |
1,662,764,400 | 2022-09-09 23:00:00 | BTC/USD | 21,356 | 21,610 | 21,263 | 21,371 | 149.050641 | 3,185,361.239 |
1,662,760,800 | 2022-09-09 22:00:00 | BTC/USD | 21,258 | 21,404 | 21,235 | 21,357 | 110.19344 | 2,353,401.287 |
1,662,757,200 | 2022-09-09 21:00:00 | BTC/USD | 21,303 | 21,336 | 21,199 | 21,258 | 56.05127 | 1,191,537.896 |
1,662,753,600 | 2022-09-09 20:00:00 | BTC/USD | 21,295 | 21,344 | 21,221 | 21,302 | 156.954542 | 3,343,445.656 |
1,662,750,000 | 2022-09-09 19:00:00 | BTC/USD | 21,176 | 21,313 | 21,165 | 21,296 | 88.37617 | 1,882,058.912 |
1,662,746,400 | 2022-09-09 18:00:00 | BTC/USD | 21,251 | 21,262 | 21,136 | 21,177 | 196.353139 | 4,158,170.425 |
1,662,742,800 | 2022-09-09 17:00:00 | BTC/USD | 21,297 | 21,424 | 21,177 | 21,255 | 129.426042 | 2,750,950.531 |
1,662,739,200 | 2022-09-09 16:00:00 | BTC/USD | 21,270 | 21,408 | 21,152 | 21,306 | 221.807786 | 4,725,836.694 |
1,662,735,600 | 2022-09-09 15:00:00 | BTC/USD | 21,109 | 21,343 | 21,059 | 21,267 | 183.021832 | 3,892,325.305 |
1,662,732,000 | 2022-09-09 14:00:00 | BTC/USD | 21,011 | 21,120 | 20,976 | 21,108 | 255.694181 | 5,397,192.78 |
1,662,728,400 | 2022-09-09 13:00:00 | BTC/USD | 21,090 | 21,090 | 20,916 | 21,015 | 103.514974 | 2,175,367.173 |
1,662,724,800 | 2022-09-09 12:00:00 | BTC/USD | 20,943 | 21,254 | 20,931 | 21,077 | 154.611742 | 3,258,751.684 |
1,662,721,200 | 2022-09-09 11:00:00 | BTC/USD | 21,078 | 21,095 | 20,896 | 20,949 | 94.812116 | 1,986,219.025 |
1,662,717,600 | 2022-09-09 10:00:00 | BTC/USD | 20,754 | 21,188 | 20,725 | 21,092 | 357.645018 | 7,543,448.711 |
1,662,714,000 | 2022-09-09 9:00:00 | BTC/USD | 20,786 | 20,793 | 20,642 | 20,745 | 135.872624 | 2,818,677.582 |
1,662,710,400 | 2022-09-09 8:00:00 | BTC/USD | 20,639 | 20,988 | 20,633 | 20,782 | 119.354405 | 2,480,423.24 |
1,662,706,800 | 2022-09-09 7:00:00 | BTC/USD | 20,698 | 20,756 | 20,598 | 20,633 | 67.371706 | 1,390,080.408 |
1,662,703,200 | 2022-09-09 6:00:00 | BTC/USD | 20,533 | 20,796 | 20,489 | 20,698 | 128.635315 | 2,662,493.759 |
1,662,699,600 | 2022-09-09 5:00:00 | BTC/USD | 20,364 | 20,684 | 20,348 | 20,529 | 226.718084 | 4,654,295.555 |
1,662,696,000 | 2022-09-09 4:00:00 | BTC/USD | 19,960 | 20,460 | 19,934 | 20,364 | 425.19103 | 8,658,590.125 |
1,662,692,400 | 2022-09-09 3:00:00 | BTC/USD | 19,405 | 19,962 | 19,395 | 19,943 | 568.828652 | 11,344,149.8 |
1,662,688,800 | 2022-09-09 2:00:00 | BTC/USD | 19,340 | 19,452 | 19,340 | 19,399 | 24.08883 | 467,299.2035 |
1,662,685,200 | 2022-09-09 1:00:00 | BTC/USD | 19,372 | 19,394 | 19,332 | 19,338 | 19.811546 | 383,115.6694 |
1,662,681,600 | 2022-09-09 0:00:00 | BTC/USD | 19,327 | 19,403 | 19,303 | 19,368 | 35.938649 | 696,059.7527 |
1,662,678,000 | 2022-09-08 23:00:00 | BTC/USD | 19,309 | 19,336 | 19,287 | 19,322 | 9.437487 | 182,351.1201 |
1,662,674,400 | 2022-09-08 22:00:00 | BTC/USD | 19,336 | 19,336 | 19,251 | 19,308 | 43.996469 | 849,483.8219 |
1,662,670,800 | 2022-09-08 21:00:00 | BTC/USD | 19,377 | 19,380 | 19,293 | 19,336 | 56.618705 | 1,094,779.272 |
1,662,667,200 | 2022-09-08 20:00:00 | BTC/USD | 19,349 | 19,454 | 19,334 | 19,380 | 212.253605 | 4,113,474.866 |
1,662,663,600 | 2022-09-08 19:00:00 | BTC/USD | 19,206 | 19,351 | 19,187 | 19,351 | 80.330156 | 1,554,468.848 |
1,662,660,000 | 2022-09-08 18:00:00 | BTC/USD | 19,202 | 19,242 | 19,175 | 19,203 | 36.417121 | 699,317.9748 |
1,662,656,400 | 2022-09-08 17:00:00 | BTC/USD | 19,191 | 19,242 | 19,123 | 19,199 | 96.273648 | 1,848,357.762 |
1,662,652,800 | 2022-09-08 16:00:00 | BTC/USD | 19,252 | 19,265 | 19,086 | 19,194 | 54.24132 | 1,041,107.896 |
1,662,649,200 | 2022-09-08 15:00:00 | BTC/USD | 19,317 | 19,349 | 19,226 | 19,251 | 98.124825 | 1,889,001.003 |
1,662,645,600 | 2022-09-08 14:00:00 | BTC/USD | 19,224 | 19,319 | 19,097 | 19,319 | 84.674197 | 1,635,820.813 |
1,662,642,000 | 2022-09-08 13:00:00 | BTC/USD | 19,147 | 19,353 | 19,023 | 19,223 | 157.169113 | 3,021,261.862 |
1,662,638,400 | 2022-09-08 12:00:00 | BTC/USD | 19,316 | 19,372 | 19,104 | 19,149 | 196.82983 | 3,769,094.421 |
1,662,634,800 | 2022-09-08 11:00:00 | BTC/USD | 19,306 | 19,389 | 19,283 | 19,316 | 80.157514 | 1,548,322.541 |
1,662,631,200 | 2022-09-08 10:00:00 | BTC/USD | 19,190 | 19,347 | 19,175 | 19,308 | 67.826168 | 1,309,587.646 |
1,662,627,600 | 2022-09-08 9:00:00 | BTC/USD | 19,234 | 19,242 | 19,151 | 19,189 | 32.067708 | 615,347.2469 |
1,662,624,000 | 2022-09-08 8:00:00 | BTC/USD | 19,169 | 19,232 | 19,147 | 19,216 | 34.417503 | 661,366.7444 |
1,662,620,400 | 2022-09-08 7:00:00 | BTC/USD | 19,243 | 19,260 | 19,056 | 19,173 | 156.349768 | 2,997,694.101 |
1,662,616,800 | 2022-09-08 6:00:00 | BTC/USD | 19,306 | 19,348 | 19,228 | 19,238 | 34.184594 | 657,643.2269 |
1,662,613,200 | 2022-09-08 5:00:00 | BTC/USD | 19,353 | 19,368 | 19,286 | 19,307 | 17.594883 | 339,704.4069 |
1,662,609,600 | 2022-09-08 4:00:00 | BTC/USD | 19,213 | 19,371 | 19,212 | 19,357 | 30.654467 | 593,378.5189 |
1,662,606,000 | 2022-09-08 3:00:00 | BTC/USD | 19,248 | 19,259 | 19,198 | 19,217 | 77.477229 | 1,488,879.914 |
1,662,602,400 | 2022-09-08 2:00:00 | BTC/USD | 19,185 | 19,258 | 19,185 | 19,244 | 20.128032 | 387,343.842 |
1,662,598,800 | 2022-09-08 1:00:00 | BTC/USD | 19,301 | 19,327 | 19,170 | 19,185 | 41.995 | 805,674.0677 |
1,662,595,200 | 2022-09-08 0:00:00 | BTC/USD | 19,301 | 19,379 | 19,246 | 19,305 | 39.973609 | 771,690.5297 |
1,662,591,600 | 2022-09-07 23:00:00 | BTC/USD | 19,340 | 19,355 | 19,246 | 19,276 | 129.045202 | 2,487,475.304 |
1,662,588,000 | 2022-09-07 22:00:00 | BTC/USD | 19,375 | 19,421 | 19,314 | 19,343 | 122.34541 | 2,366,527.26 |
1,662,584,400 | 2022-09-07 21:00:00 | BTC/USD | 19,394 | 19,456 | 19,275 | 19,368 | 53.61215 | 1,038,360.131 |
1,662,580,800 | 2022-09-07 20:00:00 | BTC/USD | 18,995 | 19,447 | 18,995 | 19,389 | 223.366258 | 4,330,848.378 |
1,662,577,200 | 2022-09-07 19:00:00 | BTC/USD | 19,078 | 19,191 | 19,000 | 19,000 | 144.023601 | 2,736,448.414 |
1,662,573,600 | 2022-09-07 18:00:00 | BTC/USD | 19,002 | 19,192 | 18,969 | 19,081 | 198.332756 | 3,784,387.313 |
1,662,570,000 | 2022-09-07 17:00:00 | BTC/USD | 18,918 | 19,035 | 18,910 | 18,998 | 110.937806 | 2,107,596.437 |
1,662,566,400 | 2022-09-07 16:00:00 | BTC/USD | 18,876 | 18,977 | 18,860 | 18,917 | 39.826368 | 753,395.3946 |
1,662,562,800 | 2022-09-07 15:00:00 | BTC/USD | 18,910 | 18,936 | 18,856 | 18,877 | 29.019995 | 547,810.4539 |
1,662,559,200 | 2022-09-07 14:00:00 | BTC/USD | 18,825 | 18,965 | 18,820 | 18,909 | 51.31401 | 970,296.613 |
1,662,555,600 | 2022-09-07 13:00:00 | BTC/USD | 18,783 | 18,927 | 18,783 | 18,849 | 99.220451 | 1,870,206.276 |
1,662,552,000 | 2022-09-07 12:00:00 | BTC/USD | 18,739 | 18,782 | 18,681 | 18,775 | 64.656735 | 1,213,930.208 |
1,662,548,400 | 2022-09-07 11:00:00 | BTC/USD | 18,751 | 18,779 | 18,700 | 18,742 | 27.311871 | 511,879.0898 |
1,662,544,800 | 2022-09-07 10:00:00 | BTC/USD | 18,793 | 18,799 | 18,732 | 18,749 | 42.551104 | 797,790.656 |
1,662,541,200 | 2022-09-07 9:00:00 | BTC/USD | 18,811 | 18,819 | 18,768 | 18,790 | 31.569406 | 593,189.1378 |
1,662,537,600 | 2022-09-07 8:00:00 | BTC/USD | 18,803 | 18,856 | 18,778 | 18,811 | 42.879516 | 806,606.5683 |
1,662,534,000 | 2022-09-07 7:00:00 | BTC/USD | 18,801 | 18,826 | 18,737 | 18,806 | 52.786388 | 992,700.8214 |
1,662,530,400 | 2022-09-07 6:00:00 | BTC/USD | 18,761 | 18,843 | 18,729 | 18,799 | 82.788711 | 1,556,344.983 |
1,662,526,800 | 2022-09-07 5:00:00 | BTC/USD | 18,720 | 18,797 | 18,713 | 18,761 | 34.54118 | 648,027.0754 |
1,662,523,200 | 2022-09-07 4:00:00 | BTC/USD | 18,747 | 18,758 | 18,677 | 18,722 | 26.639321 | 498,741.3756 |
1,662,519,600 | 2022-09-07 3:00:00 | BTC/USD | 18,624 | 18,749 | 18,616 | 18,749 | 31.746378 | 595,212.8402 |
1,662,516,000 | 2022-09-07 2:00:00 | BTC/USD | 18,787 | 18,827 | 18,540 | 18,625 | 125.376028 | 2,335,128.523 |
1,662,512,400 | 2022-09-07 1:00:00 | BTC/USD | 18,836 | 18,859 | 18,789 | 18,790 | 72.132808 | 1,355,375.471 |
1,662,508,800 | 2022-09-07 0:00:00 | BTC/USD | 18,808 | 18,869 | 18,666 | 18,837 | 110.250569 | 2,076,789.977 |
1,662,505,200 | 2022-09-06 23:00:00 | BTC/USD | 18,911 | 18,926 | 18,789 | 18,789 | 169.79124 | 3,190,207.601 |
1,662,501,600 | 2022-09-06 22:00:00 | BTC/USD | 18,976 | 18,990 | 18,885 | 18,911 | 141.243239 | 2,671,050.896 |
1,662,498,000 | 2022-09-06 21:00:00 | BTC/USD | 18,983 | 19,082 | 18,922 | 18,982 | 208.833804 | 3,964,083.266 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.