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
|
|---|---|---|---|---|---|---|---|---|
1,661,774,400 | 2022-08-29 12:00:00 | BTC/USD | 19,824 | 20,034 | 19,803 | 19,900 | 101.330611 | 2,016,479.156 |
1,661,770,800 | 2022-08-29 11:00:00 | BTC/USD | 19,841 | 19,841 | 19,768 | 19,817 | 19.394959 | 384,349.894 |
1,661,767,200 | 2022-08-29 10:00:00 | BTC/USD | 19,844 | 19,866 | 19,815 | 19,841 | 16.437223 | 326,130.937 |
1,661,763,600 | 2022-08-29 9:00:00 | BTC/USD | 19,798 | 19,860 | 19,791 | 19,843 | 31.600165 | 627,042.0749 |
1,661,760,000 | 2022-08-29 8:00:00 | BTC/USD | 19,893 | 19,922 | 19,799 | 19,799 | 34.187837 | 676,884.9887 |
1,661,756,400 | 2022-08-29 7:00:00 | BTC/USD | 19,854 | 19,909 | 19,800 | 19,900 | 67.303745 | 1,339,344.524 |
1,661,752,800 | 2022-08-29 6:00:00 | BTC/USD | 19,754 | 19,895 | 19,740 | 19,854 | 43.92355 | 872,058.1575 |
1,661,749,200 | 2022-08-29 5:00:00 | BTC/USD | 19,807 | 19,836 | 19,745 | 19,755 | 55.03362 | 1,087,189.165 |
1,661,745,600 | 2022-08-29 4:00:00 | BTC/USD | 19,871 | 19,929 | 19,789 | 19,807 | 24.515667 | 485,581.8204 |
1,661,742,000 | 2022-08-29 3:00:00 | BTC/USD | 19,763 | 19,942 | 19,742 | 19,866 | 74.047545 | 1,471,028.531 |
1,661,738,400 | 2022-08-29 2:00:00 | BTC/USD | 19,654 | 19,786 | 19,648 | 19,766 | 29.29996 | 579,143.0042 |
1,661,734,800 | 2022-08-29 1:00:00 | BTC/USD | 19,635 | 19,682 | 19,598 | 19,668 | 17.241891 | 339,113.521 |
1,661,731,200 | 2022-08-29 0:00:00 | BTC/USD | 19,571 | 19,745 | 19,557 | 19,650 | 47.172436 | 926,938.3637 |
1,661,727,600 | 2022-08-28 23:00:00 | BTC/USD | 19,903 | 19,922 | 19,526 | 19,557 | 303.311977 | 5,931,872.325 |
1,661,724,000 | 2022-08-28 22:00:00 | BTC/USD | 19,969 | 20,025 | 19,881 | 19,901 | 62.905043 | 1,251,873.255 |
1,661,720,400 | 2022-08-28 21:00:00 | BTC/USD | 20,000 | 20,055 | 19,943 | 19,979 | 26.6827 | 533,093.6601 |
1,661,716,800 | 2022-08-28 20:00:00 | BTC/USD | 19,973 | 20,053 | 19,968 | 19,994 | 30.819476 | 616,204.6041 |
1,661,713,200 | 2022-08-28 19:00:00 | BTC/USD | 20,017 | 20,072 | 19,957 | 19,973 | 21.725384 | 433,921.0952 |
1,661,709,600 | 2022-08-28 18:00:00 | BTC/USD | 19,987 | 20,036 | 19,983 | 20,017 | 9.347083 | 187,100.5606 |
1,661,706,000 | 2022-08-28 17:00:00 | BTC/USD | 19,992 | 20,060 | 19,966 | 19,989 | 23.547712 | 470,695.2076 |
1,661,702,400 | 2022-08-28 16:00:00 | BTC/USD | 20,046 | 20,159 | 19,992 | 19,992 | 49.473139 | 989,066.9855 |
1,661,698,800 | 2022-08-28 15:00:00 | BTC/USD | 19,911 | 20,041 | 19,911 | 20,027 | 18.758679 | 375,680.0615 |
1,661,695,200 | 2022-08-28 14:00:00 | BTC/USD | 19,945 | 19,997 | 19,823 | 19,917 | 41.395477 | 824,473.7226 |
1,661,691,600 | 2022-08-28 13:00:00 | BTC/USD | 19,938 | 19,988 | 19,917 | 19,944 | 20.502739 | 408,906.6206 |
1,661,688,000 | 2022-08-28 12:00:00 | BTC/USD | 20,030 | 20,061 | 19,902 | 19,924 | 21.469838 | 427,765.0567 |
1,661,684,400 | 2022-08-28 11:00:00 | BTC/USD | 19,998 | 20,044 | 19,950 | 20,036 | 14.943216 | 299,402.2854 |
1,661,680,800 | 2022-08-28 10:00:00 | BTC/USD | 20,025 | 20,037 | 19,970 | 19,999 | 10.066427 | 201,318.4814 |
1,661,677,200 | 2022-08-28 9:00:00 | BTC/USD | 20,038 | 20,047 | 20,000 | 20,027 | 16.099015 | 322,414.9804 |
1,661,673,600 | 2022-08-28 8:00:00 | BTC/USD | 20,058 | 20,112 | 20,004 | 20,035 | 25.436534 | 509,620.9659 |
1,661,670,000 | 2022-08-28 7:00:00 | BTC/USD | 20,039 | 20,081 | 20,018 | 20,056 | 40.623976 | 814,754.4552 |
1,661,666,400 | 2022-08-28 6:00:00 | BTC/USD | 20,054 | 20,073 | 20,029 | 20,044 | 19.610939 | 393,081.6551 |
1,661,662,800 | 2022-08-28 5:00:00 | BTC/USD | 20,003 | 20,050 | 19,937 | 20,050 | 15.500507 | 310,785.1621 |
1,661,659,200 | 2022-08-28 4:00:00 | BTC/USD | 20,006 | 20,012 | 19,965 | 20,003 | 12.236606 | 244,768.8358 |
1,661,655,600 | 2022-08-28 3:00:00 | BTC/USD | 20,000 | 20,057 | 19,983 | 20,000 | 17.604532 | 352,090.6342 |
1,661,652,000 | 2022-08-28 2:00:00 | BTC/USD | 20,035 | 20,150 | 20,000 | 20,011 | 42.093063 | 842,324.2813 |
1,661,648,400 | 2022-08-28 1:00:00 | BTC/USD | 20,002 | 20,085 | 19,975 | 20,023 | 27.53377 | 551,308.6729 |
1,661,644,800 | 2022-08-28 0:00:00 | BTC/USD | 20,044 | 20,049 | 19,936 | 20,000 | 11.66988 | 233,397.6056 |
1,661,641,200 | 2022-08-27 23:00:00 | BTC/USD | 20,022 | 20,089 | 19,999 | 20,045 | 15.908726 | 318,890.4139 |
1,661,637,600 | 2022-08-27 22:00:00 | BTC/USD | 19,880 | 20,100 | 19,870 | 20,028 | 30.953703 | 619,940.7607 |
1,661,634,000 | 2022-08-27 21:00:00 | BTC/USD | 20,024 | 20,031 | 19,884 | 19,884 | 17.338316 | 344,755.0742 |
1,661,630,400 | 2022-08-27 20:00:00 | BTC/USD | 20,018 | 20,043 | 19,950 | 20,015 | 14.262103 | 285,456.0002 |
1,661,626,800 | 2022-08-27 19:00:00 | BTC/USD | 19,957 | 20,053 | 19,936 | 20,025 | 18.735961 | 375,187.6116 |
1,661,623,200 | 2022-08-27 18:00:00 | BTC/USD | 19,994 | 20,034 | 19,952 | 19,965 | 12.603272 | 251,624.3287 |
1,661,619,600 | 2022-08-27 17:00:00 | BTC/USD | 20,022 | 20,098 | 19,980 | 19,991 | 37.925597 | 758,170.611 |
1,661,616,000 | 2022-08-27 16:00:00 | BTC/USD | 19,982 | 20,031 | 19,845 | 20,014 | 54.371945 | 1,088,200.103 |
1,661,612,400 | 2022-08-27 15:00:00 | BTC/USD | 20,075 | 20,103 | 19,766 | 19,989 | 169.304499 | 3,384,227.623 |
1,661,608,800 | 2022-08-27 14:00:00 | BTC/USD | 20,177 | 20,218 | 20,073 | 20,074 | 120.743432 | 2,423,803.662 |
1,661,605,200 | 2022-08-27 13:00:00 | BTC/USD | 20,196 | 20,244 | 20,109 | 20,177 | 37.099873 | 748,564.1355 |
1,661,601,600 | 2022-08-27 12:00:00 | BTC/USD | 20,211 | 20,245 | 20,180 | 20,191 | 46.139766 | 931,608.0107 |
1,661,598,000 | 2022-08-27 11:00:00 | BTC/USD | 20,185 | 20,257 | 20,173 | 20,215 | 19.188865 | 387,902.9064 |
1,661,594,400 | 2022-08-27 10:00:00 | BTC/USD | 20,158 | 20,241 | 20,151 | 20,188 | 17.13045 | 345,829.5278 |
1,661,590,800 | 2022-08-27 9:00:00 | BTC/USD | 20,199 | 20,216 | 20,142 | 20,157 | 35.451862 | 714,603.1799 |
1,661,587,200 | 2022-08-27 8:00:00 | BTC/USD | 20,276 | 20,277 | 20,194 | 20,201 | 32.927293 | 665,164.2459 |
1,661,583,600 | 2022-08-27 7:00:00 | BTC/USD | 20,160 | 20,278 | 20,138 | 20,272 | 53.128627 | 1,077,023.517 |
1,661,580,000 | 2022-08-27 6:00:00 | BTC/USD | 20,123 | 20,224 | 20,100 | 20,159 | 54.216953 | 1,092,959.553 |
1,661,576,400 | 2022-08-27 5:00:00 | BTC/USD | 20,154 | 20,170 | 19,945 | 20,139 | 236.830829 | 4,769,536.068 |
1,661,572,800 | 2022-08-27 4:00:00 | BTC/USD | 20,206 | 20,233 | 20,125 | 20,156 | 37.344501 | 752,715.7599 |
1,661,569,200 | 2022-08-27 3:00:00 | BTC/USD | 20,206 | 20,253 | 20,185 | 20,205 | 45.009198 | 909,410.8432 |
1,661,565,600 | 2022-08-27 2:00:00 | BTC/USD | 20,275 | 20,295 | 20,144 | 20,216 | 97.151801 | 1,964,020.816 |
1,661,562,000 | 2022-08-27 1:00:00 | BTC/USD | 20,309 | 20,340 | 20,253 | 20,282 | 27.131457 | 550,280.205 |
1,661,558,400 | 2022-08-27 0:00:00 | BTC/USD | 20,242 | 20,376 | 20,150 | 20,309 | 91.938631 | 1,867,181.655 |
1,661,554,800 | 2022-08-26 23:00:00 | BTC/USD | 20,616 | 20,633 | 20,119 | 20,250 | 420.018582 | 8,505,376.294 |
1,661,551,200 | 2022-08-26 22:00:00 | BTC/USD | 20,646 | 20,685 | 20,597 | 20,618 | 61.137712 | 1,260,537.339 |
1,661,547,600 | 2022-08-26 21:00:00 | BTC/USD | 20,646 | 20,685 | 20,576 | 20,645 | 73.201486 | 1,511,244.677 |
1,661,544,000 | 2022-08-26 20:00:00 | BTC/USD | 20,647 | 20,763 | 20,640 | 20,654 | 44.814857 | 925,606.0631 |
1,661,540,400 | 2022-08-26 19:00:00 | BTC/USD | 20,689 | 20,735 | 20,619 | 20,648 | 29.230963 | 603,560.9137 |
1,661,536,800 | 2022-08-26 18:00:00 | BTC/USD | 20,650 | 20,730 | 20,541 | 20,697 | 63.231248 | 1,308,697.144 |
1,661,533,200 | 2022-08-26 17:00:00 | BTC/USD | 20,716 | 20,777 | 20,635 | 20,652 | 48.379027 | 999,123.6555 |
1,661,529,600 | 2022-08-26 16:00:00 | BTC/USD | 20,777 | 20,830 | 20,533 | 20,719 | 336.321306 | 6,968,241.138 |
1,661,526,000 | 2022-08-26 15:00:00 | BTC/USD | 21,156 | 21,159 | 20,622 | 20,778 | 749.508167 | 15,573,280.68 |
1,661,522,400 | 2022-08-26 14:00:00 | BTC/USD | 21,750 | 21,806 | 21,135 | 21,161 | 688.633502 | 14,572,173.53 |
1,661,518,800 | 2022-08-26 13:00:00 | BTC/USD | 21,639 | 21,870 | 21,630 | 21,734 | 247.673135 | 5,382,927.904 |
1,661,515,200 | 2022-08-26 12:00:00 | BTC/USD | 21,198 | 21,678 | 21,163 | 21,642 | 268.529509 | 5,811,515.623 |
1,661,511,600 | 2022-08-26 11:00:00 | BTC/USD | 21,405 | 21,416 | 21,120 | 21,193 | 151.048749 | 3,201,176.132 |
1,661,508,000 | 2022-08-26 10:00:00 | BTC/USD | 21,444 | 21,451 | 21,356 | 21,398 | 21.150672 | 452,582.0733 |
1,661,504,400 | 2022-08-26 9:00:00 | BTC/USD | 21,424 | 21,460 | 21,412 | 21,442 | 24.021289 | 515,064.4798 |
1,661,500,800 | 2022-08-26 8:00:00 | BTC/USD | 21,454 | 21,469 | 21,391 | 21,428 | 22.443494 | 480,919.1991 |
1,661,497,200 | 2022-08-26 7:00:00 | BTC/USD | 21,432 | 21,460 | 21,332 | 21,460 | 59.920778 | 1,285,899.894 |
1,661,493,600 | 2022-08-26 6:00:00 | BTC/USD | 21,404 | 21,467 | 21,373 | 21,437 | 6.08269 | 130,394.6343 |
1,661,490,000 | 2022-08-26 5:00:00 | BTC/USD | 21,523 | 21,536 | 21,350 | 21,413 | 24.092341 | 515,889.3015 |
1,661,486,400 | 2022-08-26 4:00:00 | BTC/USD | 21,560 | 21,571 | 21,512 | 21,524 | 10.940323 | 235,479.5017 |
1,661,482,800 | 2022-08-26 3:00:00 | BTC/USD | 21,594 | 21,597 | 21,558 | 21,559 | 9.450908 | 203,752.1215 |
1,661,479,200 | 2022-08-26 2:00:00 | BTC/USD | 21,559 | 21,610 | 21,548 | 21,600 | 67.46077 | 1,457,152.629 |
1,661,475,600 | 2022-08-26 1:00:00 | BTC/USD | 21,473 | 21,567 | 21,473 | 21,562 | 4.985691 | 107,501.459 |
1,661,472,000 | 2022-08-26 0:00:00 | BTC/USD | 21,550 | 21,570 | 21,438 | 21,473 | 49.814182 | 1,069,659.934 |
1,661,468,400 | 2022-08-25 23:00:00 | BTC/USD | 21,583 | 21,623 | 21,516 | 21,571 | 29.348962 | 633,086.4584 |
1,661,464,800 | 2022-08-25 22:00:00 | BTC/USD | 21,584 | 21,627 | 21,536 | 21,582 | 36.790405 | 794,010.5242 |
1,661,461,200 | 2022-08-25 21:00:00 | BTC/USD | 21,653 | 21,688 | 21,556 | 21,577 | 43.774992 | 944,533.0119 |
1,661,457,600 | 2022-08-25 20:00:00 | BTC/USD | 21,602 | 21,674 | 21,561 | 21,653 | 27.100116 | 586,798.8087 |
1,661,454,000 | 2022-08-25 19:00:00 | BTC/USD | 21,546 | 21,648 | 21,518 | 21,602 | 21.574939 | 466,061.8288 |
1,661,450,400 | 2022-08-25 18:00:00 | BTC/USD | 21,585 | 21,590 | 21,504 | 21,546 | 36.830036 | 793,539.9522 |
1,661,446,800 | 2022-08-25 17:00:00 | BTC/USD | 21,447 | 21,596 | 21,438 | 21,582 | 59.54369 | 1,285,071.91 |
1,661,443,200 | 2022-08-25 16:00:00 | BTC/USD | 21,563 | 21,593 | 21,422 | 21,452 | 92.135486 | 1,976,490.44 |
1,661,439,600 | 2022-08-25 15:00:00 | BTC/USD | 21,653 | 21,672 | 21,489 | 21,566 | 117.652985 | 2,537,304.276 |
1,661,436,000 | 2022-08-25 14:00:00 | BTC/USD | 21,726 | 21,763 | 21,643 | 21,660 | 143.847626 | 3,115,739.573 |
1,661,432,400 | 2022-08-25 13:00:00 | BTC/USD | 21,677 | 21,746 | 21,573 | 21,702 | 37.227622 | 807,913.8455 |
1,661,428,800 | 2022-08-25 12:00:00 | BTC/USD | 21,722 | 21,774 | 21,627 | 21,680 | 37.014279 | 802,469.5637 |
1,661,425,200 | 2022-08-25 11:00:00 | BTC/USD | 21,624 | 21,734 | 21,617 | 21,720 | 38.821012 | 843,192.383 |
1,661,421,600 | 2022-08-25 10:00:00 | BTC/USD | 21,709 | 21,719 | 21,614 | 21,629 | 23.600483 | 510,454.842 |
1,661,418,000 | 2022-08-25 9:00:00 | BTC/USD | 21,690 | 21,720 | 21,631 | 21,708 | 39.725782 | 862,367.2711 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.