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
|
|---|---|---|---|---|---|---|---|---|
1,662,134,400 | 2022-09-02 16:00:00 | BTC/USD | 20,365 | 20,387 | 20,103 | 20,129 | 128.858717 | 2,593,797.106 |
1,662,130,800 | 2022-09-02 15:00:00 | BTC/USD | 20,364 | 20,402 | 20,288 | 20,359 | 65.51662 | 1,333,852.864 |
1,662,127,200 | 2022-09-02 14:00:00 | BTC/USD | 20,277 | 20,440 | 20,208 | 20,371 | 115.006288 | 2,342,793.085 |
1,662,123,600 | 2022-09-02 13:00:00 | BTC/USD | 20,286 | 20,400 | 20,254 | 20,259 | 78.086342 | 1,581,951.201 |
1,662,120,000 | 2022-09-02 12:00:00 | BTC/USD | 20,092 | 20,353 | 20,024 | 20,286 | 126.408515 | 2,564,323.136 |
1,662,116,400 | 2022-09-02 11:00:00 | BTC/USD | 20,082 | 20,098 | 19,989 | 20,086 | 47.983699 | 963,800.5745 |
1,662,112,800 | 2022-09-02 10:00:00 | BTC/USD | 20,132 | 20,159 | 20,045 | 20,074 | 52.843441 | 1,060,779.227 |
1,662,109,200 | 2022-09-02 9:00:00 | BTC/USD | 20,096 | 20,159 | 20,075 | 20,133 | 34.802026 | 700,669.1929 |
1,662,105,600 | 2022-09-02 8:00:00 | BTC/USD | 20,105 | 20,139 | 20,072 | 20,094 | 19.048729 | 382,765.1547 |
1,662,102,000 | 2022-09-02 7:00:00 | BTC/USD | 20,106 | 20,123 | 20,039 | 20,116 | 57.720365 | 1,161,102.853 |
1,662,098,400 | 2022-09-02 6:00:00 | BTC/USD | 20,121 | 20,132 | 20,063 | 20,115 | 21.476591 | 432,001.6199 |
1,662,094,800 | 2022-09-02 5:00:00 | BTC/USD | 20,161 | 20,173 | 20,075 | 20,125 | 14.038033 | 282,515.4113 |
1,662,091,200 | 2022-09-02 4:00:00 | BTC/USD | 20,158 | 20,295 | 20,142 | 20,164 | 107.24411 | 2,162,470.24 |
1,662,087,600 | 2022-09-02 3:00:00 | BTC/USD | 20,034 | 20,235 | 20,034 | 20,161 | 47.758319 | 962,855.4726 |
1,662,084,000 | 2022-09-02 2:00:00 | BTC/USD | 20,048 | 20,080 | 19,957 | 20,030 | 34.512848 | 691,292.3386 |
1,662,080,400 | 2022-09-02 1:00:00 | BTC/USD | 20,075 | 20,090 | 20,016 | 20,048 | 50.567737 | 1,013,781.981 |
1,662,076,800 | 2022-09-02 0:00:00 | BTC/USD | 20,133 | 20,133 | 20,043 | 20,074 | 62.28557 | 1,250,320.539 |
1,662,073,200 | 2022-09-01 23:00:00 | BTC/USD | 20,085 | 20,148 | 20,061 | 20,128 | 19.616133 | 394,833.527 |
1,662,069,600 | 2022-09-01 22:00:00 | BTC/USD | 20,095 | 20,174 | 20,069 | 20,082 | 62.334259 | 1,251,796.591 |
1,662,066,000 | 2022-09-01 21:00:00 | BTC/USD | 20,078 | 20,160 | 20,034 | 20,090 | 152.03888 | 3,054,461.092 |
1,662,062,400 | 2022-09-01 20:00:00 | BTC/USD | 19,866 | 20,092 | 19,848 | 20,073 | 144.648681 | 2,903,532.975 |
1,662,058,800 | 2022-09-01 19:00:00 | BTC/USD | 19,805 | 19,911 | 19,780 | 19,872 | 31.967608 | 635,260.302 |
1,662,055,200 | 2022-09-01 18:00:00 | BTC/USD | 19,723 | 19,929 | 19,702 | 19,812 | 65.750016 | 1,302,639.32 |
1,662,051,600 | 2022-09-01 17:00:00 | BTC/USD | 19,651 | 19,936 | 19,632 | 19,723 | 106.379797 | 2,098,128.74 |
1,662,048,000 | 2022-09-01 16:00:00 | BTC/USD | 19,787 | 19,823 | 19,573 | 19,654 | 133.253393 | 2,618,962.193 |
1,662,044,400 | 2022-09-01 15:00:00 | BTC/USD | 19,698 | 19,840 | 19,658 | 19,776 | 149.578364 | 2,958,061.726 |
1,662,040,800 | 2022-09-01 14:00:00 | BTC/USD | 19,969 | 19,978 | 19,663 | 19,692 | 206.095011 | 4,058,422.955 |
1,662,037,200 | 2022-09-01 13:00:00 | BTC/USD | 19,995 | 20,040 | 19,905 | 19,965 | 97.111412 | 1,938,829.338 |
1,662,033,600 | 2022-09-01 12:00:00 | BTC/USD | 20,079 | 20,101 | 19,893 | 19,995 | 32.406685 | 647,971.6656 |
1,662,030,000 | 2022-09-01 11:00:00 | BTC/USD | 20,014 | 20,122 | 19,972 | 20,075 | 112.653581 | 2,261,520.647 |
1,662,026,400 | 2022-09-01 10:00:00 | BTC/USD | 19,938 | 20,025 | 19,927 | 20,023 | 24.44974 | 489,557.1484 |
1,662,022,800 | 2022-09-01 9:00:00 | BTC/USD | 19,933 | 19,977 | 19,833 | 19,932 | 88.11956 | 1,756,399.071 |
1,662,019,200 | 2022-09-01 8:00:00 | BTC/USD | 19,890 | 19,932 | 19,823 | 19,932 | 62.322969 | 1,242,221.412 |
1,662,015,600 | 2022-09-01 7:00:00 | BTC/USD | 19,965 | 19,965 | 19,810 | 19,898 | 68.009282 | 1,353,248.694 |
1,662,012,000 | 2022-09-01 6:00:00 | BTC/USD | 20,035 | 20,052 | 19,950 | 19,958 | 35.807355 | 714,643.1857 |
1,662,008,400 | 2022-09-01 5:00:00 | BTC/USD | 20,050 | 20,137 | 20,028 | 20,038 | 49.362471 | 989,125.2017 |
1,662,004,800 | 2022-09-01 4:00:00 | BTC/USD | 20,017 | 20,097 | 19,993 | 20,054 | 12.754084 | 255,770.4074 |
1,662,001,200 | 2022-09-01 3:00:00 | BTC/USD | 20,123 | 20,177 | 19,932 | 20,014 | 51.973471 | 1,040,197.054 |
1,661,997,600 | 2022-09-01 2:00:00 | BTC/USD | 20,131 | 20,202 | 20,068 | 20,124 | 70.865065 | 1,426,088.561 |
1,661,994,000 | 2022-09-01 1:00:00 | BTC/USD | 20,062 | 20,169 | 20,062 | 20,132 | 22.497674 | 452,923.1665 |
1,661,990,400 | 2022-09-01 0:00:00 | BTC/USD | 20,049 | 20,131 | 19,923 | 20,062 | 41.623411 | 835,048.8649 |
1,661,986,800 | 2022-08-31 23:00:00 | BTC/USD | 20,150 | 20,150 | 19,967 | 20,059 | 81.519607 | 1,635,201.792 |
1,661,983,200 | 2022-08-31 22:00:00 | BTC/USD | 20,282 | 20,289 | 20,087 | 20,158 | 61.507394 | 1,239,866.045 |
1,661,979,600 | 2022-08-31 21:00:00 | BTC/USD | 20,183 | 20,284 | 20,170 | 20,284 | 38.295532 | 776,786.577 |
1,661,976,000 | 2022-08-31 20:00:00 | BTC/USD | 20,222 | 20,243 | 20,159 | 20,203 | 339.117996 | 6,851,200.872 |
1,661,972,400 | 2022-08-31 19:00:00 | BTC/USD | 19,997 | 20,322 | 19,990 | 20,219 | 235.927361 | 4,770,215.303 |
1,661,968,800 | 2022-08-31 18:00:00 | BTC/USD | 19,983 | 20,047 | 19,943 | 20,000 | 96.359849 | 1,927,196.987 |
1,661,965,200 | 2022-08-31 17:00:00 | BTC/USD | 20,035 | 20,137 | 19,883 | 19,981 | 97.687137 | 1,951,886.678 |
1,661,961,600 | 2022-08-31 16:00:00 | BTC/USD | 20,142 | 20,208 | 20,022 | 20,040 | 65.381583 | 1,310,246.933 |
1,661,958,000 | 2022-08-31 15:00:00 | BTC/USD | 20,105 | 20,167 | 19,881 | 20,155 | 176.54766 | 3,558,318.086 |
1,661,954,400 | 2022-08-31 14:00:00 | BTC/USD | 20,307 | 20,336 | 20,086 | 20,108 | 228.694027 | 4,598,579.501 |
1,661,950,800 | 2022-08-31 13:00:00 | BTC/USD | 20,307 | 20,420 | 20,220 | 20,314 | 138.569065 | 2,814,891.989 |
1,661,947,200 | 2022-08-31 12:00:00 | BTC/USD | 20,300 | 20,415 | 20,191 | 20,299 | 61.746887 | 1,253,400.055 |
1,661,943,600 | 2022-08-31 11:00:00 | BTC/USD | 20,331 | 20,380 | 20,267 | 20,320 | 21.687953 | 440,699.1974 |
1,661,940,000 | 2022-08-31 10:00:00 | BTC/USD | 20,180 | 20,405 | 20,157 | 20,335 | 87.75843 | 1,784,567.667 |
1,661,936,400 | 2022-08-31 9:00:00 | BTC/USD | 20,227 | 20,233 | 20,163 | 20,178 | 54.75836 | 1,104,914.182 |
1,661,932,800 | 2022-08-31 8:00:00 | BTC/USD | 20,257 | 20,333 | 20,126 | 20,232 | 67.226618 | 1,360,128.94 |
1,661,929,200 | 2022-08-31 7:00:00 | BTC/USD | 20,247 | 20,305 | 20,193 | 20,265 | 44.083149 | 893,345.021 |
1,661,925,600 | 2022-08-31 6:00:00 | BTC/USD | 20,356 | 20,490 | 20,213 | 20,235 | 60.273753 | 1,219,639.384 |
1,661,922,000 | 2022-08-31 5:00:00 | BTC/USD | 20,349 | 20,378 | 20,309 | 20,359 | 32.951885 | 670,867.4263 |
1,661,918,400 | 2022-08-31 4:00:00 | BTC/USD | 20,399 | 20,435 | 20,337 | 20,345 | 26.204706 | 533,134.7383 |
1,661,914,800 | 2022-08-31 3:00:00 | BTC/USD | 20,343 | 20,440 | 20,305 | 20,405 | 27.839355 | 568,062.0288 |
1,661,911,200 | 2022-08-31 2:00:00 | BTC/USD | 20,244 | 20,405 | 20,244 | 20,335 | 74.403193 | 1,512,988.922 |
1,661,907,600 | 2022-08-31 1:00:00 | BTC/USD | 19,967 | 20,243 | 19,944 | 20,242 | 129.163624 | 2,614,530.074 |
1,661,904,000 | 2022-08-31 0:00:00 | BTC/USD | 19,836 | 19,991 | 19,822 | 19,966 | 23.460436 | 468,411.0636 |
1,661,900,400 | 2022-08-30 23:00:00 | BTC/USD | 19,919 | 19,931 | 19,757 | 19,819 | 31.409888 | 622,512.5659 |
1,661,896,800 | 2022-08-30 22:00:00 | BTC/USD | 19,889 | 19,912 | 19,779 | 19,912 | 47.695017 | 949,703.1785 |
1,661,893,200 | 2022-08-30 21:00:00 | BTC/USD | 19,980 | 19,999 | 19,836 | 19,891 | 46.420044 | 923,341.1048 |
1,661,889,600 | 2022-08-30 20:00:00 | BTC/USD | 19,948 | 20,061 | 19,840 | 19,980 | 34.475277 | 688,816.0249 |
1,661,886,000 | 2022-08-30 19:00:00 | BTC/USD | 19,770 | 20,094 | 19,767 | 19,955 | 300.787042 | 6,002,205.42 |
1,661,882,400 | 2022-08-30 18:00:00 | BTC/USD | 19,696 | 19,802 | 19,685 | 19,779 | 86.980543 | 1,720,388.169 |
1,661,878,800 | 2022-08-30 17:00:00 | BTC/USD | 19,623 | 19,701 | 19,577 | 19,690 | 85.734142 | 1,688,105.251 |
1,661,875,200 | 2022-08-30 16:00:00 | BTC/USD | 19,761 | 19,938 | 19,552 | 19,607 | 178.490976 | 3,499,672.557 |
1,661,871,600 | 2022-08-30 15:00:00 | BTC/USD | 19,825 | 19,838 | 19,663 | 19,766 | 142.079729 | 2,808,347.923 |
1,661,868,000 | 2022-08-30 14:00:00 | BTC/USD | 20,268 | 20,294 | 19,713 | 19,813 | 379.424199 | 7,517,531.649 |
1,661,864,400 | 2022-08-30 13:00:00 | BTC/USD | 20,350 | 20,447 | 20,250 | 20,262 | 147.650832 | 2,991,701.158 |
1,661,860,800 | 2022-08-30 12:00:00 | BTC/USD | 20,408 | 20,438 | 20,293 | 20,343 | 135.985306 | 2,766,349.075 |
1,661,857,200 | 2022-08-30 11:00:00 | BTC/USD | 20,406 | 20,421 | 20,360 | 20,409 | 31.177055 | 636,292.5243 |
1,661,853,600 | 2022-08-30 10:00:00 | BTC/USD | 20,427 | 20,507 | 20,343 | 20,396 | 39.87475 | 813,285.3951 |
1,661,850,000 | 2022-08-30 9:00:00 | BTC/USD | 20,400 | 20,446 | 20,389 | 20,422 | 34.900153 | 712,730.9203 |
1,661,846,400 | 2022-08-30 8:00:00 | BTC/USD | 20,446 | 20,518 | 20,389 | 20,398 | 32.623845 | 665,461.193 |
1,661,842,800 | 2022-08-30 7:00:00 | BTC/USD | 20,399 | 20,575 | 20,389 | 20,438 | 49.415588 | 1,009,955.793 |
1,661,839,200 | 2022-08-30 6:00:00 | BTC/USD | 20,413 | 20,430 | 20,378 | 20,403 | 18.778907 | 383,146.0395 |
1,661,835,600 | 2022-08-30 5:00:00 | BTC/USD | 20,465 | 20,465 | 20,370 | 20,415 | 30.78957 | 628,569.0736 |
1,661,832,000 | 2022-08-30 4:00:00 | BTC/USD | 20,274 | 20,544 | 20,263 | 20,470 | 140.670916 | 2,879,533.658 |
1,661,828,400 | 2022-08-30 3:00:00 | BTC/USD | 20,198 | 20,279 | 20,170 | 20,271 | 15.143041 | 306,964.5878 |
1,661,824,800 | 2022-08-30 2:00:00 | BTC/USD | 20,163 | 20,207 | 20,132 | 20,200 | 8.831124 | 178,388.7119 |
1,661,821,200 | 2022-08-30 1:00:00 | BTC/USD | 20,261 | 20,283 | 20,118 | 20,166 | 22.272507 | 449,147.377 |
1,661,817,600 | 2022-08-30 0:00:00 | BTC/USD | 20,300 | 20,300 | 20,192 | 20,262 | 20.017716 | 405,598.9654 |
1,661,814,000 | 2022-08-29 23:00:00 | BTC/USD | 20,204 | 20,355 | 20,136 | 20,302 | 41.849203 | 849,622.5228 |
1,661,810,400 | 2022-08-29 22:00:00 | BTC/USD | 20,207 | 20,242 | 20,164 | 20,202 | 16.702145 | 337,416.7232 |
1,661,806,800 | 2022-08-29 21:00:00 | BTC/USD | 20,179 | 20,229 | 20,130 | 20,214 | 16.280294 | 329,089.8534 |
1,661,803,200 | 2022-08-29 20:00:00 | BTC/USD | 20,098 | 20,188 | 20,088 | 20,173 | 18.854239 | 380,346.5555 |
1,661,799,600 | 2022-08-29 19:00:00 | BTC/USD | 20,172 | 20,200 | 20,082 | 20,092 | 30.830441 | 619,445.2226 |
1,661,796,000 | 2022-08-29 18:00:00 | BTC/USD | 20,277 | 20,297 | 20,123 | 20,189 | 41.286699 | 833,537.1582 |
1,661,792,400 | 2022-08-29 17:00:00 | BTC/USD | 20,331 | 20,335 | 20,204 | 20,285 | 27.248475 | 552,735.3129 |
1,661,788,800 | 2022-08-29 16:00:00 | BTC/USD | 20,259 | 20,415 | 20,245 | 20,326 | 50.20574 | 1,020,481.862 |
1,661,785,200 | 2022-08-29 15:00:00 | BTC/USD | 20,169 | 20,284 | 20,152 | 20,259 | 50.662151 | 1,026,364.508 |
1,661,781,600 | 2022-08-29 14:00:00 | BTC/USD | 20,086 | 20,381 | 20,084 | 20,175 | 244.260762 | 4,927,960.872 |
1,661,778,000 | 2022-08-29 13:00:00 | BTC/USD | 19,900 | 20,143 | 19,900 | 20,093 | 126.86455 | 2,549,089.394 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.