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
|
|---|---|---|---|---|---|---|---|---|
1,661,414,400 | 2022-08-25 8:00:00 | BTC/USD | 21,747 | 21,813 | 21,682 | 21,690 | 89.702628 | 1,945,650.007 |
1,661,410,800 | 2022-08-25 7:00:00 | BTC/USD | 21,687 | 21,756 | 21,682 | 21,746 | 31.213523 | 678,769.2712 |
1,661,407,200 | 2022-08-25 6:00:00 | BTC/USD | 21,573 | 21,731 | 21,558 | 21,689 | 87.740707 | 1,903,008.198 |
1,661,403,600 | 2022-08-25 5:00:00 | BTC/USD | 21,548 | 21,594 | 21,498 | 21,566 | 41.678583 | 898,840.3229 |
1,661,400,000 | 2022-08-25 4:00:00 | BTC/USD | 21,470 | 21,561 | 21,470 | 21,531 | 13.511931 | 290,925.3889 |
1,661,396,400 | 2022-08-25 3:00:00 | BTC/USD | 21,532 | 21,596 | 21,437 | 21,472 | 14.762506 | 316,980.5299 |
1,661,392,800 | 2022-08-25 2:00:00 | BTC/USD | 21,562 | 21,575 | 21,517 | 21,533 | 12.44513 | 267,980.977 |
1,661,389,200 | 2022-08-25 1:00:00 | BTC/USD | 21,481 | 21,639 | 21,464 | 21,562 | 24.368254 | 525,428.2943 |
1,661,385,600 | 2022-08-25 0:00:00 | BTC/USD | 21,364 | 21,491 | 21,319 | 21,483 | 34.551987 | 742,280.3281 |
1,661,382,000 | 2022-08-24 23:00:00 | BTC/USD | 21,497 | 21,530 | 21,365 | 21,372 | 87.128389 | 1,862,107.937 |
1,661,378,400 | 2022-08-24 22:00:00 | BTC/USD | 21,603 | 21,662 | 21,457 | 21,494 | 65.249312 | 1,402,468.707 |
1,661,374,800 | 2022-08-24 21:00:00 | BTC/USD | 21,697 | 21,719 | 21,569 | 21,600 | 43.922096 | 948,717.2682 |
1,661,371,200 | 2022-08-24 20:00:00 | BTC/USD | 21,716 | 21,759 | 21,675 | 21,699 | 55.333819 | 1,200,688.531 |
1,661,367,600 | 2022-08-24 19:00:00 | BTC/USD | 21,682 | 21,811 | 21,675 | 21,701 | 44.115536 | 957,351.2413 |
1,661,364,000 | 2022-08-24 18:00:00 | BTC/USD | 21,628 | 21,722 | 21,623 | 21,680 | 33.637261 | 729,255.82 |
1,661,360,400 | 2022-08-24 17:00:00 | BTC/USD | 21,725 | 21,782 | 21,607 | 21,634 | 62.032029 | 1,342,000.916 |
1,661,356,800 | 2022-08-24 16:00:00 | BTC/USD | 21,625 | 21,892 | 21,620 | 21,728 | 252.589468 | 5,488,263.965 |
1,661,353,200 | 2022-08-24 15:00:00 | BTC/USD | 21,471 | 21,646 | 21,457 | 21,615 | 89.675198 | 1,938,329.403 |
1,661,349,600 | 2022-08-24 14:00:00 | BTC/USD | 21,439 | 21,565 | 21,402 | 21,469 | 86.152839 | 1,849,615.304 |
1,661,346,000 | 2022-08-24 13:00:00 | BTC/USD | 21,494 | 21,512 | 21,339 | 21,452 | 148.485675 | 3,185,314.693 |
1,661,342,400 | 2022-08-24 12:00:00 | BTC/USD | 21,443 | 21,509 | 21,419 | 21,482 | 59.694245 | 1,282,351.767 |
1,661,338,800 | 2022-08-24 11:00:00 | BTC/USD | 21,289 | 21,479 | 21,264 | 21,445 | 67.017998 | 1,437,200.972 |
1,661,335,200 | 2022-08-24 10:00:00 | BTC/USD | 21,317 | 21,386 | 21,266 | 21,281 | 22.238967 | 473,267.4467 |
1,661,331,600 | 2022-08-24 9:00:00 | BTC/USD | 21,348 | 21,398 | 21,231 | 21,316 | 207.286849 | 4,418,526.477 |
1,661,328,000 | 2022-08-24 8:00:00 | BTC/USD | 21,319 | 21,435 | 21,286 | 21,340 | 197.201116 | 4,208,271.823 |
1,661,324,400 | 2022-08-24 7:00:00 | BTC/USD | 21,403 | 21,447 | 21,251 | 21,309 | 31.810518 | 677,850.3259 |
1,661,320,800 | 2022-08-24 6:00:00 | BTC/USD | 21,432 | 21,474 | 21,326 | 21,408 | 14.819908 | 317,264.5851 |
1,661,317,200 | 2022-08-24 5:00:00 | BTC/USD | 21,334 | 21,499 | 21,315 | 21,423 | 32.78038 | 702,254.0717 |
1,661,313,600 | 2022-08-24 4:00:00 | BTC/USD | 21,262 | 21,350 | 21,233 | 21,325 | 18.745668 | 399,751.3793 |
1,661,310,000 | 2022-08-24 3:00:00 | BTC/USD | 21,205 | 21,279 | 21,170 | 21,259 | 54.147301 | 1,151,117.463 |
1,661,306,400 | 2022-08-24 2:00:00 | BTC/USD | 21,260 | 21,353 | 21,142 | 21,204 | 40.430698 | 857,292.5268 |
1,661,302,800 | 2022-08-24 1:00:00 | BTC/USD | 21,400 | 21,426 | 21,189 | 21,260 | 57.288078 | 1,217,944.538 |
1,661,299,200 | 2022-08-24 0:00:00 | BTC/USD | 21,523 | 21,550 | 21,340 | 21,389 | 53.872511 | 1,152,279.146 |
1,661,295,600 | 2022-08-23 23:00:00 | BTC/USD | 21,473 | 21,600 | 21,465 | 21,520 | 16.004155 | 344,409.4048 |
1,661,292,000 | 2022-08-23 22:00:00 | BTC/USD | 21,489 | 21,585 | 21,481 | 21,482 | 23.149561 | 497,298.861 |
1,661,288,400 | 2022-08-23 21:00:00 | BTC/USD | 21,481 | 21,512 | 21,437 | 21,495 | 9.53104 | 204,869.7024 |
1,661,284,800 | 2022-08-23 20:00:00 | BTC/USD | 21,517 | 21,645 | 21,462 | 21,482 | 41.713543 | 896,090.3303 |
1,661,281,200 | 2022-08-23 19:00:00 | BTC/USD | 21,544 | 21,578 | 21,493 | 21,516 | 13.595232 | 292,515.0081 |
1,661,277,600 | 2022-08-23 18:00:00 | BTC/USD | 21,409 | 21,594 | 21,400 | 21,551 | 46.038903 | 992,184.3938 |
1,661,274,000 | 2022-08-23 17:00:00 | BTC/USD | 21,463 | 21,521 | 21,404 | 21,408 | 28.079917 | 601,134.8576 |
1,661,270,400 | 2022-08-23 16:00:00 | BTC/USD | 21,462 | 21,475 | 21,360 | 21,463 | 41.534246 | 891,449.5307 |
1,661,266,800 | 2022-08-23 15:00:00 | BTC/USD | 21,469 | 21,581 | 21,389 | 21,468 | 56.510991 | 1,213,177.957 |
1,661,263,200 | 2022-08-23 14:00:00 | BTC/USD | 21,543 | 21,672 | 21,447 | 21,473 | 89.103061 | 1,913,310.026 |
1,661,259,600 | 2022-08-23 13:00:00 | BTC/USD | 21,346 | 21,600 | 21,331 | 21,525 | 101.861952 | 2,192,578.526 |
1,661,256,000 | 2022-08-23 12:00:00 | BTC/USD | 21,466 | 21,513 | 21,338 | 21,355 | 36.869087 | 787,339.3465 |
1,661,252,400 | 2022-08-23 11:00:00 | BTC/USD | 21,414 | 21,488 | 21,351 | 21,451 | 66.127226 | 1,418,495.122 |
1,661,248,800 | 2022-08-23 10:00:00 | BTC/USD | 21,443 | 21,453 | 21,328 | 21,412 | 39.531289 | 846,443.9697 |
1,661,245,200 | 2022-08-23 9:00:00 | BTC/USD | 21,464 | 21,547 | 21,290 | 21,450 | 77.7756 | 1,668,286.616 |
1,661,241,600 | 2022-08-23 8:00:00 | BTC/USD | 21,308 | 21,512 | 21,307 | 21,454 | 150.547914 | 3,229,854.956 |
1,661,238,000 | 2022-08-23 7:00:00 | BTC/USD | 21,081 | 21,307 | 21,069 | 21,307 | 98.503785 | 2,098,820.143 |
1,661,234,400 | 2022-08-23 6:00:00 | BTC/USD | 20,969 | 21,089 | 20,899 | 21,081 | 40.944015 | 863,140.7777 |
1,661,230,800 | 2022-08-23 5:00:00 | BTC/USD | 21,256 | 21,285 | 20,936 | 20,968 | 113.766834 | 2,385,462.966 |
1,661,227,200 | 2022-08-23 4:00:00 | BTC/USD | 21,239 | 21,313 | 21,219 | 21,263 | 15.298357 | 325,288.97 |
1,661,223,600 | 2022-08-23 3:00:00 | BTC/USD | 21,350 | 21,371 | 21,245 | 21,245 | 7.88375 | 167,490.277 |
1,661,220,000 | 2022-08-23 2:00:00 | BTC/USD | 21,301 | 21,363 | 21,254 | 21,349 | 14.710453 | 314,053.4598 |
1,661,216,400 | 2022-08-23 1:00:00 | BTC/USD | 21,314 | 21,405 | 21,292 | 21,300 | 39.463485 | 840,572.2331 |
1,661,212,800 | 2022-08-23 0:00:00 | BTC/USD | 21,404 | 21,468 | 21,289 | 21,303 | 68.611079 | 1,461,621.822 |
1,661,209,200 | 2022-08-22 23:00:00 | BTC/USD | 21,162 | 21,419 | 21,159 | 21,411 | 107.119598 | 2,293,537.703 |
1,661,205,600 | 2022-08-22 22:00:00 | BTC/USD | 21,108 | 21,242 | 21,091 | 21,171 | 44.697938 | 946,300.0393 |
1,661,202,000 | 2022-08-22 21:00:00 | BTC/USD | 21,128 | 21,131 | 21,040 | 21,097 | 30.637859 | 646,366.9168 |
1,661,198,400 | 2022-08-22 20:00:00 | BTC/USD | 21,053 | 21,181 | 21,049 | 21,126 | 53.504801 | 1,130,342.417 |
1,661,194,800 | 2022-08-22 19:00:00 | BTC/USD | 21,017 | 21,122 | 20,989 | 21,042 | 87.755493 | 1,846,551.091 |
1,661,191,200 | 2022-08-22 18:00:00 | BTC/USD | 21,224 | 21,236 | 20,968 | 21,021 | 111.058499 | 2,334,560.698 |
1,661,187,600 | 2022-08-22 17:00:00 | BTC/USD | 21,336 | 21,340 | 21,189 | 21,236 | 35.853938 | 761,394.2342 |
1,661,184,000 | 2022-08-22 16:00:00 | BTC/USD | 21,407 | 21,530 | 21,313 | 21,329 | 73.789108 | 1,573,847.88 |
1,661,180,400 | 2022-08-22 15:00:00 | BTC/USD | 21,199 | 21,418 | 21,184 | 21,407 | 34.797707 | 744,914.5105 |
1,661,176,800 | 2022-08-22 14:00:00 | BTC/USD | 21,307 | 21,385 | 21,189 | 21,206 | 57.521694 | 1,219,805.042 |
1,661,173,200 | 2022-08-22 13:00:00 | BTC/USD | 21,214 | 21,368 | 21,082 | 21,307 | 55.729264 | 1,187,423.423 |
1,661,169,600 | 2022-08-22 12:00:00 | BTC/USD | 21,242 | 21,338 | 21,168 | 21,213 | 29.641561 | 628,786.4301 |
1,661,166,000 | 2022-08-22 11:00:00 | BTC/USD | 21,289 | 21,327 | 21,196 | 21,248 | 31.261625 | 664,247.0078 |
1,661,162,400 | 2022-08-22 10:00:00 | BTC/USD | 21,171 | 21,327 | 21,109 | 21,290 | 51.342673 | 1,093,085.512 |
1,661,158,800 | 2022-08-22 9:00:00 | BTC/USD | 21,198 | 21,253 | 21,095 | 21,181 | 86.154213 | 1,824,832.383 |
1,661,155,200 | 2022-08-22 8:00:00 | BTC/USD | 21,096 | 21,189 | 20,901 | 21,189 | 166.24843 | 3,522,637.988 |
1,661,151,600 | 2022-08-22 7:00:00 | BTC/USD | 21,350 | 21,376 | 21,063 | 21,096 | 150.964853 | 3,184,754.544 |
1,661,148,000 | 2022-08-22 6:00:00 | BTC/USD | 21,429 | 21,450 | 21,290 | 21,359 | 38.136227 | 814,551.6657 |
1,661,144,400 | 2022-08-22 5:00:00 | BTC/USD | 21,476 | 21,491 | 21,407 | 21,431 | 17.053626 | 365,476.2481 |
1,661,140,800 | 2022-08-22 4:00:00 | BTC/USD | 21,408 | 21,482 | 21,350 | 21,473 | 25.777807 | 553,526.8452 |
1,661,137,200 | 2022-08-22 3:00:00 | BTC/USD | 21,479 | 21,510 | 21,417 | 21,423 | 20.286441 | 434,596.4238 |
1,661,133,600 | 2022-08-22 2:00:00 | BTC/USD | 21,443 | 21,484 | 21,379 | 21,468 | 19.271205 | 413,714.2212 |
1,661,130,000 | 2022-08-22 1:00:00 | BTC/USD | 21,457 | 21,479 | 21,368 | 21,445 | 53.686945 | 1,151,316.539 |
1,661,126,400 | 2022-08-22 0:00:00 | BTC/USD | 21,517 | 21,520 | 21,398 | 21,454 | 46.698178 | 1,001,862.715 |
1,661,122,800 | 2022-08-21 23:00:00 | BTC/USD | 21,580 | 21,644 | 21,509 | 21,514 | 30.248754 | 650,771.6865 |
1,661,119,200 | 2022-08-21 22:00:00 | BTC/USD | 21,531 | 21,667 | 21,281 | 21,570 | 154.206924 | 3,326,243.34 |
1,661,115,600 | 2022-08-21 21:00:00 | BTC/USD | 21,512 | 21,690 | 21,490 | 21,540 | 52.802246 | 1,137,360.374 |
1,661,112,000 | 2022-08-21 20:00:00 | BTC/USD | 21,525 | 21,778 | 21,470 | 21,477 | 118.803162 | 2,551,535.509 |
1,661,108,400 | 2022-08-21 19:00:00 | BTC/USD | 21,490 | 21,555 | 21,456 | 21,516 | 30.51517 | 656,564.4072 |
1,661,104,800 | 2022-08-21 18:00:00 | BTC/USD | 21,467 | 21,504 | 21,388 | 21,485 | 28.049612 | 602,645.9033 |
1,661,101,200 | 2022-08-21 17:00:00 | BTC/USD | 21,421 | 21,497 | 21,412 | 21,469 | 16.97062 | 364,342.2346 |
1,661,097,600 | 2022-08-21 16:00:00 | BTC/USD | 21,427 | 21,500 | 21,340 | 21,412 | 13.141974 | 281,395.9402 |
1,661,094,000 | 2022-08-21 15:00:00 | BTC/USD | 21,410 | 21,443 | 21,373 | 21,426 | 24.260691 | 519,809.5592 |
1,661,090,400 | 2022-08-21 14:00:00 | BTC/USD | 21,403 | 21,427 | 21,320 | 21,417 | 36.069434 | 772,499.0573 |
1,661,086,800 | 2022-08-21 13:00:00 | BTC/USD | 21,473 | 21,500 | 21,391 | 21,401 | 22.151164 | 474,057.0543 |
1,661,083,200 | 2022-08-21 12:00:00 | BTC/USD | 21,527 | 21,586 | 21,476 | 21,476 | 34.536809 | 741,712.5124 |
1,661,079,600 | 2022-08-21 11:00:00 | BTC/USD | 21,395 | 21,554 | 21,370 | 21,532 | 55.177763 | 1,188,087.591 |
1,661,076,000 | 2022-08-21 10:00:00 | BTC/USD | 21,441 | 21,466 | 21,378 | 21,387 | 30.46851 | 651,630.0232 |
1,661,072,400 | 2022-08-21 9:00:00 | BTC/USD | 21,352 | 21,496 | 21,330 | 21,438 | 60.46787 | 1,296,310.206 |
1,661,068,800 | 2022-08-21 8:00:00 | BTC/USD | 21,262 | 21,485 | 21,229 | 21,350 | 138.092551 | 2,948,275.956 |
1,661,065,200 | 2022-08-21 7:00:00 | BTC/USD | 21,111 | 21,255 | 21,070 | 21,235 | 17.691603 | 375,681.1935 |
1,661,061,600 | 2022-08-21 6:00:00 | BTC/USD | 21,231 | 21,241 | 21,070 | 21,106 | 27.275421 | 575,675.0439 |
1,661,058,000 | 2022-08-21 5:00:00 | BTC/USD | 21,204 | 21,244 | 21,169 | 21,228 | 11.736351 | 249,139.2554 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.