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
|
|---|---|---|---|---|---|---|---|---|
1,662,494,400 | 2022-09-06 20:00:00 | BTC/USD | 18,826 | 19,008 | 18,669 | 18,981 | 448.964566 | 8,521,796.426 |
1,662,490,800 | 2022-09-06 19:00:00 | BTC/USD | 18,960 | 19,011 | 18,783 | 18,820 | 291.708064 | 5,489,945.758 |
1,662,487,200 | 2022-09-06 18:00:00 | BTC/USD | 19,100 | 19,134 | 18,950 | 18,958 | 202.536912 | 3,839,694.774 |
1,662,483,600 | 2022-09-06 17:00:00 | BTC/USD | 19,745 | 19,752 | 18,917 | 19,108 | 698.577735 | 13,348,423.35 |
1,662,480,000 | 2022-09-06 16:00:00 | BTC/USD | 19,817 | 19,856 | 19,686 | 19,753 | 96.46551 | 1,905,483.226 |
1,662,476,400 | 2022-09-06 15:00:00 | BTC/USD | 19,836 | 19,891 | 19,777 | 19,820 | 95.545303 | 1,893,707.909 |
1,662,472,800 | 2022-09-06 14:00:00 | BTC/USD | 19,773 | 19,862 | 19,663 | 19,846 | 137.1198 | 2,721,279.546 |
1,662,469,200 | 2022-09-06 13:00:00 | BTC/USD | 19,857 | 19,904 | 19,712 | 19,767 | 66.861642 | 1,321,654.076 |
1,662,465,600 | 2022-09-06 12:00:00 | BTC/USD | 19,920 | 19,987 | 19,858 | 19,858 | 42.259419 | 839,187.552 |
1,662,462,000 | 2022-09-06 11:00:00 | BTC/USD | 19,921 | 19,965 | 19,873 | 19,920 | 35.911687 | 715,360.8146 |
1,662,458,400 | 2022-09-06 10:00:00 | BTC/USD | 19,926 | 19,998 | 19,906 | 19,915 | 36.091315 | 718,758.5307 |
1,662,454,800 | 2022-09-06 9:00:00 | BTC/USD | 20,018 | 20,022 | 19,883 | 19,913 | 49.341821 | 982,543.6752 |
1,662,451,200 | 2022-09-06 8:00:00 | BTC/USD | 19,909 | 20,022 | 19,865 | 20,013 | 61.457312 | 1,229,945.194 |
1,662,447,600 | 2022-09-06 7:00:00 | BTC/USD | 19,854 | 19,948 | 19,853 | 19,908 | 31.775713 | 632,590.887 |
1,662,444,000 | 2022-09-06 6:00:00 | BTC/USD | 19,787 | 19,888 | 19,769 | 19,860 | 30.207556 | 599,922.0562 |
1,662,440,400 | 2022-09-06 5:00:00 | BTC/USD | 19,763 | 19,843 | 19,736 | 19,787 | 21.740856 | 430,186.3169 |
1,662,436,800 | 2022-09-06 4:00:00 | BTC/USD | 19,781 | 19,855 | 19,760 | 19,763 | 10.403549 | 205,605.3438 |
1,662,433,200 | 2022-09-06 3:00:00 | BTC/USD | 19,821 | 19,826 | 19,708 | 19,779 | 26.039602 | 515,037.2903 |
1,662,429,600 | 2022-09-06 2:00:00 | BTC/USD | 19,767 | 19,823 | 19,675 | 19,814 | 74.409383 | 1,474,347.522 |
1,662,426,000 | 2022-09-06 1:00:00 | BTC/USD | 20,105 | 20,181 | 19,769 | 19,775 | 98.468264 | 1,947,209.911 |
1,662,422,400 | 2022-09-06 0:00:00 | BTC/USD | 19,799 | 20,156 | 19,783 | 20,098 | 141.219255 | 2,838,224.584 |
1,662,418,800 | 2022-09-05 23:00:00 | BTC/USD | 19,810 | 19,864 | 19,757 | 19,794 | 15.028294 | 297,470.0443 |
1,662,415,200 | 2022-09-05 22:00:00 | BTC/USD | 19,746 | 19,816 | 19,725 | 19,801 | 29.883323 | 591,719.6708 |
1,662,411,600 | 2022-09-05 21:00:00 | BTC/USD | 19,744 | 19,792 | 19,700 | 19,754 | 26.984139 | 533,044.6901 |
1,662,408,000 | 2022-09-05 20:00:00 | BTC/USD | 19,706 | 19,791 | 19,694 | 19,745 | 95.093096 | 1,877,613.189 |
1,662,404,400 | 2022-09-05 19:00:00 | BTC/USD | 19,743 | 19,775 | 19,692 | 19,704 | 56.688282 | 1,116,985.903 |
1,662,400,800 | 2022-09-05 18:00:00 | BTC/USD | 19,828 | 19,847 | 19,674 | 19,743 | 58.30564 | 1,151,128.254 |
1,662,397,200 | 2022-09-05 17:00:00 | BTC/USD | 19,845 | 19,859 | 19,799 | 19,827 | 30.042029 | 595,643.3001 |
1,662,393,600 | 2022-09-05 16:00:00 | BTC/USD | 19,864 | 19,908 | 19,821 | 19,843 | 16.70167 | 331,411.2459 |
1,662,390,000 | 2022-09-05 15:00:00 | BTC/USD | 19,845 | 19,947 | 19,834 | 19,857 | 124.992561 | 2,481,977.278 |
1,662,386,400 | 2022-09-05 14:00:00 | BTC/USD | 19,741 | 19,867 | 19,725 | 19,843 | 32.738237 | 649,624.8412 |
1,662,382,800 | 2022-09-05 13:00:00 | BTC/USD | 19,733 | 19,784 | 19,716 | 19,742 | 28.172127 | 556,174.1245 |
1,662,379,200 | 2022-09-05 12:00:00 | BTC/USD | 19,686 | 19,750 | 19,670 | 19,730 | 20.786422 | 410,116.1118 |
1,662,375,600 | 2022-09-05 11:00:00 | BTC/USD | 19,692 | 19,721 | 19,634 | 19,702 | 18.945524 | 373,264.7079 |
1,662,372,000 | 2022-09-05 10:00:00 | BTC/USD | 19,773 | 19,788 | 19,659 | 19,699 | 49.807639 | 981,160.684 |
1,662,368,400 | 2022-09-05 9:00:00 | BTC/USD | 19,782 | 19,809 | 19,733 | 19,771 | 27.737441 | 548,396.9539 |
1,662,364,800 | 2022-09-05 8:00:00 | BTC/USD | 19,750 | 19,791 | 19,724 | 19,784 | 26.738961 | 529,003.609 |
1,662,361,200 | 2022-09-05 7:00:00 | BTC/USD | 19,787 | 19,796 | 19,707 | 19,754 | 23.8747 | 471,620.8232 |
1,662,357,600 | 2022-09-05 6:00:00 | BTC/USD | 19,710 | 19,814 | 19,704 | 19,784 | 127.270093 | 2,517,911.518 |
1,662,354,000 | 2022-09-05 5:00:00 | BTC/USD | 19,887 | 19,889 | 19,678 | 19,722 | 73.105607 | 1,441,788.773 |
1,662,350,400 | 2022-09-05 4:00:00 | BTC/USD | 19,887 | 19,905 | 19,838 | 19,892 | 17.168885 | 341,523.463 |
1,662,346,800 | 2022-09-05 3:00:00 | BTC/USD | 19,854 | 19,907 | 19,814 | 19,887 | 6.179217 | 122,886.0789 |
1,662,343,200 | 2022-09-05 2:00:00 | BTC/USD | 19,837 | 19,871 | 19,817 | 19,856 | 11.497519 | 228,294.7389 |
1,662,339,600 | 2022-09-05 1:00:00 | BTC/USD | 19,927 | 19,975 | 19,819 | 19,834 | 27.786724 | 551,121.8929 |
1,662,336,000 | 2022-09-05 0:00:00 | BTC/USD | 20,014 | 20,051 | 19,881 | 19,915 | 30.435399 | 606,120.9621 |
1,662,332,400 | 2022-09-04 23:00:00 | BTC/USD | 19,840 | 20,025 | 19,832 | 20,007 | 45.660291 | 913,525.4326 |
1,662,328,800 | 2022-09-04 22:00:00 | BTC/USD | 19,858 | 19,888 | 19,823 | 19,841 | 9.891008 | 196,247.48 |
1,662,325,200 | 2022-09-04 21:00:00 | BTC/USD | 19,904 | 19,928 | 19,839 | 19,864 | 7.96003 | 158,118.0393 |
1,662,321,600 | 2022-09-04 20:00:00 | BTC/USD | 19,883 | 19,926 | 19,864 | 19,908 | 13.14194 | 261,629.7475 |
1,662,318,000 | 2022-09-04 19:00:00 | BTC/USD | 19,840 | 19,922 | 19,825 | 19,881 | 13.917985 | 276,703.4671 |
1,662,314,400 | 2022-09-04 18:00:00 | BTC/USD | 19,834 | 19,881 | 19,809 | 19,853 | 21.207997 | 421,042.3664 |
1,662,310,800 | 2022-09-04 17:00:00 | BTC/USD | 19,909 | 19,950 | 19,834 | 19,843 | 11.979312 | 237,705.4956 |
1,662,307,200 | 2022-09-04 16:00:00 | BTC/USD | 19,803 | 19,914 | 19,721 | 19,902 | 25.140521 | 500,346.6448 |
1,662,303,600 | 2022-09-04 15:00:00 | BTC/USD | 19,752 | 19,799 | 19,696 | 19,785 | 14.71178 | 291,072.5643 |
1,662,300,000 | 2022-09-04 14:00:00 | BTC/USD | 19,708 | 19,753 | 19,660 | 19,753 | 13.642464 | 269,479.5957 |
1,662,296,400 | 2022-09-04 13:00:00 | BTC/USD | 19,876 | 19,884 | 19,693 | 19,715 | 22.304134 | 439,725.9994 |
1,662,292,800 | 2022-09-04 12:00:00 | BTC/USD | 19,850 | 19,929 | 19,781 | 19,880 | 69.362992 | 1,378,936.278 |
1,662,289,200 | 2022-09-04 11:00:00 | BTC/USD | 19,763 | 19,848 | 19,708 | 19,848 | 35.303946 | 700,712.7135 |
1,662,285,600 | 2022-09-04 10:00:00 | BTC/USD | 19,780 | 19,800 | 19,746 | 19,763 | 8.155102 | 161,169.2709 |
1,662,282,000 | 2022-09-04 9:00:00 | BTC/USD | 19,740 | 19,829 | 19,728 | 19,780 | 16.786045 | 332,027.9697 |
1,662,278,400 | 2022-09-04 8:00:00 | BTC/USD | 19,620 | 19,762 | 19,586 | 19,740 | 46.460325 | 917,126.8248 |
1,662,274,800 | 2022-09-04 7:00:00 | BTC/USD | 19,702 | 19,727 | 19,626 | 19,646 | 29.467475 | 578,918.0133 |
1,662,271,200 | 2022-09-04 6:00:00 | BTC/USD | 19,771 | 19,791 | 19,684 | 19,702 | 11.504734 | 226,666.261 |
1,662,267,600 | 2022-09-04 5:00:00 | BTC/USD | 19,804 | 19,810 | 19,764 | 19,764 | 4.940997 | 97,653.86728 |
1,662,264,000 | 2022-09-04 4:00:00 | BTC/USD | 19,776 | 19,810 | 19,756 | 19,806 | 10.249357 | 202,998.7693 |
1,662,260,400 | 2022-09-04 3:00:00 | BTC/USD | 19,795 | 19,815 | 19,747 | 19,775 | 6.719098 | 132,870.1552 |
1,662,256,800 | 2022-09-04 2:00:00 | BTC/USD | 19,782 | 19,817 | 19,771 | 19,795 | 7.076985 | 140,088.9214 |
1,662,253,200 | 2022-09-04 1:00:00 | BTC/USD | 19,819 | 19,832 | 19,777 | 19,777 | 14.191284 | 280,661.015 |
1,662,249,600 | 2022-09-04 0:00:00 | BTC/USD | 19,840 | 19,860 | 19,810 | 19,813 | 8.688807 | 172,151.34 |
1,662,246,000 | 2022-09-03 23:00:00 | BTC/USD | 19,802 | 19,851 | 19,767 | 19,840 | 10.502303 | 208,365.6842 |
1,662,242,400 | 2022-09-03 22:00:00 | BTC/USD | 19,760 | 19,828 | 19,760 | 19,792 | 15.730859 | 311,345.1639 |
1,662,238,800 | 2022-09-03 21:00:00 | BTC/USD | 19,746 | 19,779 | 19,735 | 19,747 | 7.784894 | 153,728.2993 |
1,662,235,200 | 2022-09-03 20:00:00 | BTC/USD | 19,706 | 19,754 | 19,687 | 19,748 | 8.825823 | 174,292.352 |
1,662,231,600 | 2022-09-03 19:00:00 | BTC/USD | 19,758 | 19,821 | 19,667 | 19,716 | 66.004581 | 1,301,346.318 |
1,662,228,000 | 2022-09-03 18:00:00 | BTC/USD | 19,819 | 19,830 | 19,747 | 19,757 | 10.092577 | 199,399.0523 |
1,662,224,400 | 2022-09-03 17:00:00 | BTC/USD | 19,794 | 19,828 | 19,753 | 19,823 | 9.338125 | 185,109.6453 |
1,662,220,800 | 2022-09-03 16:00:00 | BTC/USD | 19,777 | 19,838 | 19,777 | 19,795 | 9.387847 | 185,832.4405 |
1,662,217,200 | 2022-09-03 15:00:00 | BTC/USD | 19,815 | 19,838 | 19,759 | 19,777 | 5.469206 | 108,164.4803 |
1,662,213,600 | 2022-09-03 14:00:00 | BTC/USD | 19,868 | 19,868 | 19,787 | 19,823 | 82.496617 | 1,635,330.43 |
1,662,210,000 | 2022-09-03 13:00:00 | BTC/USD | 19,855 | 19,900 | 19,824 | 19,869 | 13.881522 | 275,811.9545 |
1,662,206,400 | 2022-09-03 12:00:00 | BTC/USD | 19,802 | 19,862 | 19,795 | 19,855 | 6.702782 | 133,083.7279 |
1,662,202,800 | 2022-09-03 11:00:00 | BTC/USD | 19,857 | 19,859 | 19,772 | 19,802 | 15.52076 | 307,342.0931 |
1,662,199,200 | 2022-09-03 10:00:00 | BTC/USD | 19,802 | 19,871 | 19,802 | 19,854 | 10.452136 | 207,516.7131 |
1,662,195,600 | 2022-09-03 9:00:00 | BTC/USD | 19,789 | 19,822 | 19,736 | 19,803 | 45.28604 | 896,799.4582 |
1,662,192,000 | 2022-09-03 8:00:00 | BTC/USD | 19,815 | 19,856 | 19,770 | 19,793 | 12.015905 | 237,830.8031 |
1,662,188,400 | 2022-09-03 7:00:00 | BTC/USD | 19,888 | 19,911 | 19,764 | 19,815 | 25.789704 | 511,022.9907 |
1,662,184,800 | 2022-09-03 6:00:00 | BTC/USD | 19,949 | 19,953 | 19,833 | 19,898 | 24.844795 | 494,361.7228 |
1,662,181,200 | 2022-09-03 5:00:00 | BTC/USD | 19,931 | 19,968 | 19,930 | 19,948 | 5.114764 | 102,029.3212 |
1,662,177,600 | 2022-09-03 4:00:00 | BTC/USD | 19,900 | 19,938 | 19,892 | 19,933 | 9.359783 | 186,568.5496 |
1,662,174,000 | 2022-09-03 3:00:00 | BTC/USD | 19,942 | 19,943 | 19,883 | 19,900 | 5.512185 | 109,692.4741 |
1,662,170,400 | 2022-09-03 2:00:00 | BTC/USD | 19,960 | 19,970 | 19,900 | 19,947 | 18.55838 | 370,184.0128 |
1,662,166,800 | 2022-09-03 1:00:00 | BTC/USD | 20,005 | 20,005 | 19,928 | 19,957 | 9.391341 | 187,422.9971 |
1,662,163,200 | 2022-09-03 0:00:00 | BTC/USD | 19,950 | 20,053 | 19,930 | 20,005 | 26.389288 | 527,917.7026 |
1,662,159,600 | 2022-09-02 23:00:00 | BTC/USD | 19,996 | 20,006 | 19,929 | 19,959 | 15.617129 | 311,702.2861 |
1,662,156,000 | 2022-09-02 22:00:00 | BTC/USD | 19,980 | 20,020 | 19,887 | 20,002 | 11.818135 | 236,386.3445 |
1,662,152,400 | 2022-09-02 21:00:00 | BTC/USD | 19,967 | 20,020 | 19,933 | 19,980 | 38.13426 | 761,922.516 |
1,662,148,800 | 2022-09-02 20:00:00 | BTC/USD | 19,912 | 19,978 | 19,857 | 19,965 | 49.560824 | 989,481.8514 |
1,662,145,200 | 2022-09-02 19:00:00 | BTC/USD | 19,941 | 19,990 | 19,787 | 19,911 | 100.488541 | 2,000,827.334 |
1,662,141,600 | 2022-09-02 18:00:00 | BTC/USD | 19,799 | 20,068 | 19,762 | 19,939 | 118.692909 | 2,366,617.911 |
1,662,138,000 | 2022-09-02 17:00:00 | BTC/USD | 20,120 | 20,122 | 19,767 | 19,809 | 306.079964 | 6,063,137.998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.