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
|
|---|---|---|---|---|---|---|---|---|
1,661,054,400 | 2022-08-21 4:00:00 | BTC/USD | 21,200 | 21,271 | 21,190 | 21,199 | 10.665885 | 226,106.0936 |
1,661,050,800 | 2022-08-21 3:00:00 | BTC/USD | 21,270 | 21,270 | 21,164 | 21,216 | 25.121211 | 532,971.61 |
1,661,047,200 | 2022-08-21 2:00:00 | BTC/USD | 21,257 | 21,324 | 21,219 | 21,273 | 37.132656 | 789,922.9819 |
1,661,043,600 | 2022-08-21 1:00:00 | BTC/USD | 21,167 | 21,279 | 21,167 | 21,266 | 18.204502 | 387,136.9446 |
1,661,040,000 | 2022-08-21 0:00:00 | BTC/USD | 21,150 | 21,277 | 21,126 | 21,166 | 76.971679 | 1,629,182.566 |
1,661,036,400 | 2022-08-20 23:00:00 | BTC/USD | 21,150 | 21,219 | 21,090 | 21,146 | 20.284711 | 428,940.491 |
1,661,032,800 | 2022-08-20 22:00:00 | BTC/USD | 21,114 | 21,237 | 21,057 | 21,141 | 75.135337 | 1,588,436.154 |
1,661,029,200 | 2022-08-20 21:00:00 | BTC/USD | 20,820 | 21,145 | 20,769 | 21,130 | 128.672202 | 2,718,843.632 |
1,661,025,600 | 2022-08-20 20:00:00 | BTC/USD | 20,992 | 21,151 | 20,801 | 20,810 | 73.757195 | 1,534,887.223 |
1,661,022,000 | 2022-08-20 19:00:00 | BTC/USD | 21,106 | 21,148 | 20,929 | 20,989 | 174.889804 | 3,670,762.1 |
1,661,018,400 | 2022-08-20 18:00:00 | BTC/USD | 21,257 | 21,336 | 21,090 | 21,109 | 58.614279 | 1,237,288.809 |
1,661,014,800 | 2022-08-20 17:00:00 | BTC/USD | 21,241 | 21,319 | 21,180 | 21,262 | 20.301997 | 431,661.0657 |
1,661,011,200 | 2022-08-20 16:00:00 | BTC/USD | 21,306 | 21,357 | 21,233 | 21,233 | 45.102851 | 957,668.8431 |
1,661,007,600 | 2022-08-20 15:00:00 | BTC/USD | 21,263 | 21,322 | 21,214 | 21,305 | 16.132953 | 343,712.5554 |
1,661,004,000 | 2022-08-20 14:00:00 | BTC/USD | 21,331 | 21,350 | 21,236 | 21,260 | 11.381404 | 241,968.6454 |
1,661,000,400 | 2022-08-20 13:00:00 | BTC/USD | 21,260 | 21,342 | 21,237 | 21,315 | 24.451233 | 521,178.022 |
1,660,996,800 | 2022-08-20 12:00:00 | BTC/USD | 21,244 | 21,320 | 21,217 | 21,247 | 56.633281 | 1,203,287.318 |
1,660,993,200 | 2022-08-20 11:00:00 | BTC/USD | 21,228 | 21,280 | 21,203 | 21,244 | 34.062414 | 723,621.9222 |
1,660,989,600 | 2022-08-20 10:00:00 | BTC/USD | 21,211 | 21,258 | 21,127 | 21,240 | 34.405395 | 730,770.5906 |
1,660,986,000 | 2022-08-20 9:00:00 | BTC/USD | 21,196 | 21,234 | 21,138 | 21,215 | 30.689456 | 651,076.8069 |
1,660,982,400 | 2022-08-20 8:00:00 | BTC/USD | 21,318 | 21,318 | 21,182 | 21,200 | 50.254483 | 1,065,395.043 |
1,660,978,800 | 2022-08-20 7:00:00 | BTC/USD | 21,319 | 21,368 | 21,274 | 21,307 | 82.354191 | 1,754,720.744 |
1,660,975,200 | 2022-08-20 6:00:00 | BTC/USD | 21,136 | 21,325 | 21,132 | 21,314 | 43.684512 | 931,091.693 |
1,660,971,600 | 2022-08-20 5:00:00 | BTC/USD | 21,249 | 21,253 | 21,095 | 21,136 | 42.042399 | 888,608.1402 |
1,660,968,000 | 2022-08-20 4:00:00 | BTC/USD | 21,150 | 21,297 | 21,086 | 21,264 | 49.233074 | 1,046,892.084 |
1,660,964,400 | 2022-08-20 3:00:00 | BTC/USD | 21,140 | 21,176 | 21,100 | 21,149 | 17.82788 | 377,041.8269 |
1,660,960,800 | 2022-08-20 2:00:00 | BTC/USD | 21,011 | 21,183 | 20,996 | 21,143 | 46.398594 | 981,005.4636 |
1,660,957,200 | 2022-08-20 1:00:00 | BTC/USD | 21,007 | 21,102 | 20,990 | 21,000 | 29.459364 | 618,646.6367 |
1,660,953,600 | 2022-08-20 0:00:00 | BTC/USD | 20,840 | 21,186 | 20,811 | 21,011 | 309.508657 | 6,503,086.382 |
1,660,950,000 | 2022-08-19 23:00:00 | BTC/USD | 20,970 | 21,053 | 20,785 | 20,841 | 99.784755 | 2,079,614.078 |
1,660,946,400 | 2022-08-19 22:00:00 | BTC/USD | 21,073 | 21,306 | 20,924 | 20,980 | 179.84378 | 3,773,122.502 |
1,660,942,800 | 2022-08-19 21:00:00 | BTC/USD | 21,286 | 21,310 | 20,914 | 21,069 | 246.111622 | 5,185,325.758 |
1,660,939,200 | 2022-08-19 20:00:00 | BTC/USD | 21,329 | 21,385 | 21,174 | 21,281 | 26.642611 | 566,981.4024 |
1,660,935,600 | 2022-08-19 19:00:00 | BTC/USD | 21,383 | 21,458 | 21,156 | 21,334 | 147.14155 | 3,139,117.836 |
1,660,932,000 | 2022-08-19 18:00:00 | BTC/USD | 21,468 | 21,468 | 21,327 | 21,374 | 37.757892 | 807,037.1763 |
1,660,928,400 | 2022-08-19 17:00:00 | BTC/USD | 21,539 | 21,585 | 21,401 | 21,468 | 50.587188 | 1,086,005.742 |
1,660,924,800 | 2022-08-19 16:00:00 | BTC/USD | 21,447 | 21,659 | 21,419 | 21,534 | 82.021361 | 1,766,247.989 |
1,660,921,200 | 2022-08-19 15:00:00 | BTC/USD | 21,339 | 21,476 | 21,281 | 21,447 | 110.029318 | 2,359,798.776 |
1,660,917,600 | 2022-08-19 14:00:00 | BTC/USD | 21,400 | 21,484 | 21,323 | 21,340 | 101.814522 | 2,172,721.89 |
1,660,914,000 | 2022-08-19 13:00:00 | BTC/USD | 21,544 | 21,571 | 21,394 | 21,404 | 87.638278 | 1,875,809.701 |
1,660,910,400 | 2022-08-19 12:00:00 | BTC/USD | 21,465 | 21,602 | 21,268 | 21,551 | 193.070899 | 4,160,870.937 |
1,660,906,800 | 2022-08-19 11:00:00 | BTC/USD | 21,628 | 21,632 | 21,273 | 21,479 | 286.917287 | 6,162,696.413 |
1,660,903,200 | 2022-08-19 10:00:00 | BTC/USD | 21,744 | 21,779 | 21,586 | 21,624 | 92.100736 | 1,991,586.325 |
1,660,899,600 | 2022-08-19 9:00:00 | BTC/USD | 21,788 | 21,822 | 21,665 | 21,745 | 150.488541 | 3,272,373.33 |
1,660,896,000 | 2022-08-19 8:00:00 | BTC/USD | 21,914 | 21,914 | 21,680 | 21,791 | 241.891314 | 5,271,053.62 |
1,660,892,400 | 2022-08-19 7:00:00 | BTC/USD | 21,906 | 22,149 | 21,860 | 21,909 | 141.498304 | 3,100,086.331 |
1,660,888,800 | 2022-08-19 6:00:00 | BTC/USD | 22,817 | 22,819 | 21,404 | 21,906 | 950.79742 | 20,828,168.28 |
1,660,885,200 | 2022-08-19 5:00:00 | BTC/USD | 22,796 | 22,838 | 22,777 | 22,820 | 12.808531 | 292,290.6713 |
1,660,881,600 | 2022-08-19 4:00:00 | BTC/USD | 22,768 | 22,833 | 22,750 | 22,788 | 15.386981 | 350,638.5219 |
1,660,878,000 | 2022-08-19 3:00:00 | BTC/USD | 22,819 | 22,829 | 22,745 | 22,774 | 19.28982 | 439,306.3566 |
1,660,874,400 | 2022-08-19 2:00:00 | BTC/USD | 22,759 | 22,824 | 22,718 | 22,823 | 33.872444 | 773,070.7887 |
1,660,870,800 | 2022-08-19 1:00:00 | BTC/USD | 22,933 | 22,950 | 22,722 | 22,773 | 115.216207 | 2,623,818.676 |
1,660,867,200 | 2022-08-19 0:00:00 | BTC/USD | 23,192 | 23,202 | 22,889 | 22,928 | 135.709616 | 3,111,550.084 |
1,660,863,600 | 2022-08-18 23:00:00 | BTC/USD | 23,352 | 23,385 | 23,103 | 23,201 | 53.831995 | 1,248,956.119 |
1,660,860,000 | 2022-08-18 22:00:00 | BTC/USD | 23,355 | 23,400 | 23,335 | 23,352 | 25.292147 | 590,622.2268 |
1,660,856,400 | 2022-08-18 21:00:00 | BTC/USD | 23,408 | 23,432 | 23,354 | 23,367 | 10.686415 | 249,709.4675 |
1,660,852,800 | 2022-08-18 20:00:00 | BTC/USD | 23,351 | 23,450 | 23,329 | 23,412 | 22.501147 | 526,796.8437 |
1,660,849,200 | 2022-08-18 19:00:00 | BTC/USD | 23,315 | 23,431 | 23,309 | 23,341 | 23.986565 | 559,870.4092 |
1,660,845,600 | 2022-08-18 18:00:00 | BTC/USD | 23,273 | 23,352 | 23,237 | 23,317 | 14.524277 | 338,662.5745 |
1,660,842,000 | 2022-08-18 17:00:00 | BTC/USD | 23,330 | 23,415 | 23,264 | 23,273 | 21.720425 | 505,499.4608 |
1,660,838,400 | 2022-08-18 16:00:00 | BTC/USD | 23,455 | 23,469 | 23,243 | 23,335 | 116.621621 | 2,721,365.526 |
1,660,834,800 | 2022-08-18 15:00:00 | BTC/USD | 23,427 | 23,485 | 23,377 | 23,452 | 269.298436 | 6,315,586.924 |
1,660,831,200 | 2022-08-18 14:00:00 | BTC/USD | 23,445 | 23,506 | 23,361 | 23,427 | 22.977518 | 538,294.31 |
1,660,827,600 | 2022-08-18 13:00:00 | BTC/USD | 23,568 | 23,572 | 23,440 | 23,440 | 42.012714 | 984,778.022 |
1,660,824,000 | 2022-08-18 12:00:00 | BTC/USD | 23,538 | 23,593 | 23,474 | 23,551 | 16.891041 | 397,800.8972 |
1,660,820,400 | 2022-08-18 11:00:00 | BTC/USD | 23,489 | 23,542 | 23,470 | 23,538 | 22.12852 | 520,861.0936 |
1,660,816,800 | 2022-08-18 10:00:00 | BTC/USD | 23,551 | 23,575 | 23,472 | 23,490 | 38.610803 | 906,967.7674 |
1,660,813,200 | 2022-08-18 9:00:00 | BTC/USD | 23,475 | 23,545 | 23,443 | 23,543 | 54.336381 | 1,279,241.421 |
1,660,809,600 | 2022-08-18 8:00:00 | BTC/USD | 23,428 | 23,469 | 23,350 | 23,469 | 18.642581 | 437,522.7328 |
1,660,806,000 | 2022-08-18 7:00:00 | BTC/USD | 23,347 | 23,444 | 23,323 | 23,415 | 12.269879 | 287,299.2252 |
1,660,802,400 | 2022-08-18 6:00:00 | BTC/USD | 23,393 | 23,460 | 23,347 | 23,363 | 17.967315 | 419,770.3904 |
1,660,798,800 | 2022-08-18 5:00:00 | BTC/USD | 23,381 | 23,469 | 23,381 | 23,400 | 10.233275 | 239,458.6455 |
1,660,795,200 | 2022-08-18 4:00:00 | BTC/USD | 23,432 | 23,455 | 23,348 | 23,390 | 7.857634 | 183,790.0637 |
1,660,791,600 | 2022-08-18 3:00:00 | BTC/USD | 23,461 | 23,500 | 23,424 | 23,443 | 15.086536 | 353,673.6613 |
1,660,788,000 | 2022-08-18 2:00:00 | BTC/USD | 23,477 | 23,521 | 23,430 | 23,463 | 10.795349 | 253,291.271 |
1,660,784,400 | 2022-08-18 1:00:00 | BTC/USD | 23,449 | 23,492 | 23,417 | 23,482 | 16.574205 | 389,195.4914 |
1,660,780,800 | 2022-08-18 0:00:00 | BTC/USD | 23,348 | 23,473 | 23,296 | 23,461 | 24.08902 | 565,152.5046 |
1,660,777,200 | 2022-08-17 23:00:00 | BTC/USD | 23,342 | 23,379 | 23,279 | 23,340 | 14.014065 | 327,088.2715 |
1,660,773,600 | 2022-08-17 22:00:00 | BTC/USD | 23,319 | 23,387 | 23,266 | 23,344 | 15.510123 | 362,068.3092 |
1,660,770,000 | 2022-08-17 21:00:00 | BTC/USD | 23,409 | 23,409 | 23,254 | 23,339 | 37.700947 | 879,902.3962 |
1,660,766,400 | 2022-08-17 20:00:00 | BTC/USD | 23,281 | 23,414 | 23,176 | 23,413 | 120.262057 | 2,815,695.541 |
1,660,762,800 | 2022-08-17 19:00:00 | BTC/USD | 23,453 | 23,495 | 23,240 | 23,279 | 94.013737 | 2,188,545.791 |
1,660,759,200 | 2022-08-17 18:00:00 | BTC/USD | 23,477 | 23,639 | 23,369 | 23,455 | 194.245007 | 4,556,016.647 |
1,660,755,600 | 2022-08-17 17:00:00 | BTC/USD | 23,410 | 23,476 | 23,356 | 23,476 | 40.004358 | 939,142.3162 |
1,660,752,000 | 2022-08-17 16:00:00 | BTC/USD | 23,388 | 23,464 | 23,327 | 23,423 | 47.769793 | 1,118,911.862 |
1,660,748,400 | 2022-08-17 15:00:00 | BTC/USD | 23,348 | 23,469 | 23,337 | 23,391 | 107.699142 | 2,519,190.639 |
1,660,744,800 | 2022-08-17 14:00:00 | BTC/USD | 23,427 | 23,475 | 23,324 | 23,340 | 88.640396 | 2,068,866.834 |
1,660,741,200 | 2022-08-17 13:00:00 | BTC/USD | 23,675 | 23,685 | 23,329 | 23,430 | 191.511947 | 4,487,124.927 |
1,660,737,600 | 2022-08-17 12:00:00 | BTC/USD | 23,744 | 23,766 | 23,549 | 23,682 | 123.459252 | 2,923,761.996 |
1,660,734,000 | 2022-08-17 11:00:00 | BTC/USD | 23,801 | 23,838 | 23,700 | 23,757 | 50.075583 | 1,189,645.62 |
1,660,730,400 | 2022-08-17 10:00:00 | BTC/USD | 23,828 | 23,839 | 23,702 | 23,791 | 79.385531 | 1,888,661.159 |
1,660,726,800 | 2022-08-17 9:00:00 | BTC/USD | 23,804 | 23,916 | 23,797 | 23,840 | 61.335008 | 1,462,226.594 |
1,660,723,200 | 2022-08-17 8:00:00 | BTC/USD | 23,791 | 23,877 | 23,745 | 23,816 | 43.814726 | 1,043,491.518 |
1,660,719,600 | 2022-08-17 7:00:00 | BTC/USD | 24,418 | 24,426 | 23,759 | 23,790 | 186.389335 | 4,434,202.28 |
1,660,716,000 | 2022-08-17 6:00:00 | BTC/USD | 24,173 | 24,448 | 24,173 | 24,412 | 145.438431 | 3,550,442.988 |
1,660,712,400 | 2022-08-17 5:00:00 | BTC/USD | 24,084 | 24,170 | 24,073 | 24,170 | 77.283894 | 1,867,951.726 |
1,660,708,800 | 2022-08-17 4:00:00 | BTC/USD | 24,016 | 24,083 | 24,016 | 24,076 | 13.464225 | 324,164.6748 |
1,660,705,200 | 2022-08-17 3:00:00 | BTC/USD | 24,001 | 24,083 | 23,997 | 24,012 | 15.127773 | 363,248.0752 |
1,660,701,600 | 2022-08-17 2:00:00 | BTC/USD | 23,957 | 24,056 | 23,902 | 24,000 | 16.896792 | 405,522.9996 |
1,660,698,000 | 2022-08-17 1:00:00 | BTC/USD | 24,023 | 24,066 | 23,947 | 23,957 | 20.974477 | 502,485.5455 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.