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
|
|---|---|---|---|---|---|---|---|---|
1,660,694,400 | 2022-08-17 0:00:00 | BTC/USD | 23,866 | 24,037 | 23,835 | 24,016 | 29.499703 | 708,464.8771 |
1,660,690,800 | 2022-08-16 23:00:00 | BTC/USD | 23,853 | 23,904 | 23,814 | 23,867 | 8.578192 | 204,735.7025 |
1,660,687,200 | 2022-08-16 22:00:00 | BTC/USD | 23,942 | 23,946 | 23,817 | 23,851 | 10.160739 | 242,343.7876 |
1,660,683,600 | 2022-08-16 21:00:00 | BTC/USD | 23,980 | 23,995 | 23,898 | 23,954 | 12.300839 | 294,654.2929 |
1,660,680,000 | 2022-08-16 20:00:00 | BTC/USD | 23,945 | 23,994 | 23,905 | 23,986 | 16.509086 | 395,986.9392 |
1,660,676,400 | 2022-08-16 19:00:00 | BTC/USD | 23,843 | 23,968 | 23,787 | 23,941 | 47.583798 | 1,139,203.713 |
1,660,672,800 | 2022-08-16 18:00:00 | BTC/USD | 23,866 | 24,048 | 23,700 | 23,834 | 81.341928 | 1,938,703.507 |
1,660,669,200 | 2022-08-16 17:00:00 | BTC/USD | 23,813 | 23,901 | 23,781 | 23,874 | 18.375854 | 438,705.1463 |
1,660,665,600 | 2022-08-16 16:00:00 | BTC/USD | 23,905 | 23,923 | 23,696 | 23,810 | 46.479393 | 1,106,674.341 |
1,660,662,000 | 2022-08-16 15:00:00 | BTC/USD | 23,710 | 23,926 | 23,673 | 23,909 | 54.510239 | 1,303,285.294 |
1,660,658,400 | 2022-08-16 14:00:00 | BTC/USD | 23,903 | 23,910 | 23,685 | 23,733 | 132.132839 | 3,135,908.657 |
1,660,654,800 | 2022-08-16 13:00:00 | BTC/USD | 23,950 | 24,016 | 23,858 | 23,917 | 23.289933 | 557,025.3355 |
1,660,651,200 | 2022-08-16 12:00:00 | BTC/USD | 24,050 | 24,089 | 23,899 | 23,943 | 19.123617 | 457,876.7623 |
1,660,647,600 | 2022-08-16 11:00:00 | BTC/USD | 24,012 | 24,153 | 24,001 | 24,048 | 18.511387 | 445,161.8459 |
1,660,644,000 | 2022-08-16 10:00:00 | BTC/USD | 24,090 | 24,113 | 24,001 | 24,014 | 16.535296 | 397,078.5912 |
1,660,640,400 | 2022-08-16 9:00:00 | BTC/USD | 24,000 | 24,130 | 23,995 | 24,094 | 26.604884 | 641,018.085 |
1,660,636,800 | 2022-08-16 8:00:00 | BTC/USD | 24,066 | 24,086 | 23,982 | 24,004 | 28.579051 | 686,011.5448 |
1,660,633,200 | 2022-08-16 7:00:00 | BTC/USD | 24,001 | 24,048 | 23,949 | 24,047 | 31.635716 | 760,744.0677 |
1,660,629,600 | 2022-08-16 6:00:00 | BTC/USD | 23,960 | 24,047 | 23,933 | 24,014 | 31.321946 | 752,165.2098 |
1,660,626,000 | 2022-08-16 5:00:00 | BTC/USD | 23,979 | 24,004 | 23,813 | 23,965 | 27.201742 | 651,889.7559 |
1,660,622,400 | 2022-08-16 4:00:00 | BTC/USD | 24,102 | 24,146 | 23,963 | 23,984 | 16.838207 | 403,847.549 |
1,660,618,800 | 2022-08-16 3:00:00 | BTC/USD | 24,051 | 24,180 | 23,864 | 24,107 | 43.138939 | 1,039,950.399 |
1,660,615,200 | 2022-08-16 2:00:00 | BTC/USD | 24,119 | 24,205 | 24,040 | 24,049 | 14.281667 | 343,459.8106 |
1,660,611,600 | 2022-08-16 1:00:00 | BTC/USD | 24,157 | 24,250 | 24,118 | 24,118 | 25.191334 | 607,564.5951 |
1,660,608,000 | 2022-08-16 0:00:00 | BTC/USD | 24,103 | 24,169 | 23,980 | 24,136 | 11.559776 | 279,006.7627 |
1,660,604,400 | 2022-08-15 23:00:00 | BTC/USD | 23,971 | 24,193 | 23,782 | 24,110 | 160.289232 | 3,864,573.375 |
1,660,600,800 | 2022-08-15 22:00:00 | BTC/USD | 24,038 | 24,149 | 23,986 | 24,025 | 25.416241 | 610,625.1951 |
1,660,597,200 | 2022-08-15 21:00:00 | BTC/USD | 24,077 | 24,159 | 23,988 | 24,028 | 38.947164 | 935,822.4501 |
1,660,593,600 | 2022-08-15 20:00:00 | BTC/USD | 23,997 | 24,118 | 23,986 | 24,082 | 45.913122 | 1,105,679.794 |
1,660,590,000 | 2022-08-15 19:00:00 | BTC/USD | 24,105 | 24,165 | 23,974 | 23,982 | 31.814751 | 762,981.3563 |
1,660,586,400 | 2022-08-15 18:00:00 | BTC/USD | 24,114 | 24,144 | 24,032 | 24,097 | 31.951664 | 769,939.259 |
1,660,582,800 | 2022-08-15 17:00:00 | BTC/USD | 24,271 | 24,286 | 24,089 | 24,130 | 24.32857 | 587,048.3847 |
1,660,579,200 | 2022-08-15 16:00:00 | BTC/USD | 24,239 | 24,285 | 24,170 | 24,271 | 22.49738 | 546,033.916 |
1,660,575,600 | 2022-08-15 15:00:00 | BTC/USD | 24,127 | 24,271 | 24,056 | 24,239 | 21.449615 | 519,917.2102 |
1,660,572,000 | 2022-08-15 14:00:00 | BTC/USD | 24,175 | 24,207 | 24,099 | 24,127 | 32.25322 | 778,173.4401 |
1,660,568,400 | 2022-08-15 13:00:00 | BTC/USD | 23,964 | 24,200 | 23,964 | 24,200 | 39.412703 | 953,787.4121 |
1,660,564,800 | 2022-08-15 12:00:00 | BTC/USD | 24,068 | 24,195 | 23,914 | 23,990 | 40.663418 | 975,515.3993 |
1,660,561,200 | 2022-08-15 11:00:00 | BTC/USD | 24,301 | 24,317 | 24,008 | 24,064 | 59.261045 | 1,426,057.779 |
1,660,557,600 | 2022-08-15 10:00:00 | BTC/USD | 24,182 | 24,307 | 24,139 | 24,286 | 174.444462 | 4,236,558.198 |
1,660,554,000 | 2022-08-15 9:00:00 | BTC/USD | 24,049 | 24,202 | 24,007 | 24,168 | 41.256479 | 997,086.5881 |
1,660,550,400 | 2022-08-15 8:00:00 | BTC/USD | 24,027 | 24,081 | 23,900 | 24,049 | 82.45886 | 1,983,053.134 |
1,660,546,800 | 2022-08-15 7:00:00 | BTC/USD | 24,139 | 24,220 | 23,953 | 24,044 | 141.993202 | 3,414,084.539 |
1,660,543,200 | 2022-08-15 6:00:00 | BTC/USD | 24,831 | 24,831 | 24,095 | 24,137 | 253.725636 | 6,124,175.685 |
1,660,539,600 | 2022-08-15 5:00:00 | BTC/USD | 24,865 | 24,981 | 24,765 | 24,840 | 27.189164 | 675,378.8268 |
1,660,536,000 | 2022-08-15 4:00:00 | BTC/USD | 24,870 | 24,878 | 24,701 | 24,854 | 37.349617 | 928,287.3812 |
1,660,532,400 | 2022-08-15 3:00:00 | BTC/USD | 24,933 | 25,212 | 24,752 | 24,875 | 176.255725 | 4,384,361.16 |
1,660,528,800 | 2022-08-15 2:00:00 | BTC/USD | 24,668 | 24,933 | 24,668 | 24,915 | 117.549868 | 2,928,754.95 |
1,660,525,200 | 2022-08-15 1:00:00 | BTC/USD | 24,425 | 24,656 | 24,351 | 24,656 | 119.236932 | 2,939,905.788 |
1,660,521,600 | 2022-08-15 0:00:00 | BTC/USD | 24,324 | 24,425 | 24,182 | 24,415 | 19.302481 | 471,270.0641 |
1,660,518,000 | 2022-08-14 23:00:00 | BTC/USD | 24,267 | 24,372 | 24,265 | 24,320 | 21.562681 | 524,404.4034 |
1,660,514,400 | 2022-08-14 22:00:00 | BTC/USD | 24,338 | 24,375 | 24,193 | 24,267 | 30.636028 | 743,444.4997 |
1,660,510,800 | 2022-08-14 21:00:00 | BTC/USD | 24,330 | 24,448 | 24,296 | 24,353 | 24.87134 | 605,691.7411 |
1,660,507,200 | 2022-08-14 20:00:00 | BTC/USD | 24,300 | 24,364 | 24,261 | 24,322 | 23.884604 | 580,921.3424 |
1,660,503,600 | 2022-08-14 19:00:00 | BTC/USD | 24,292 | 24,335 | 24,262 | 24,292 | 17.202299 | 417,878.2429 |
1,660,500,000 | 2022-08-14 18:00:00 | BTC/USD | 24,249 | 24,306 | 24,161 | 24,296 | 61.757807 | 1,500,467.691 |
1,660,496,400 | 2022-08-14 17:00:00 | BTC/USD | 24,321 | 24,331 | 24,197 | 24,238 | 65.099904 | 1,577,891.463 |
1,660,492,800 | 2022-08-14 16:00:00 | BTC/USD | 24,530 | 24,570 | 24,321 | 24,321 | 76.520616 | 1,861,057.902 |
1,660,489,200 | 2022-08-14 15:00:00 | BTC/USD | 24,516 | 24,544 | 24,475 | 24,530 | 11.546115 | 283,226.2034 |
1,660,485,600 | 2022-08-14 14:00:00 | BTC/USD | 24,488 | 24,547 | 24,478 | 24,517 | 95.808178 | 2,348,929.091 |
1,660,482,000 | 2022-08-14 13:00:00 | BTC/USD | 24,533 | 24,545 | 24,409 | 24,488 | 57.313008 | 1,403,480.94 |
1,660,478,400 | 2022-08-14 12:00:00 | BTC/USD | 24,567 | 24,601 | 24,487 | 24,544 | 19.122943 | 469,353.5091 |
1,660,474,800 | 2022-08-14 11:00:00 | BTC/USD | 24,634 | 24,687 | 24,541 | 24,577 | 32.059479 | 787,925.8053 |
1,660,471,200 | 2022-08-14 10:00:00 | BTC/USD | 24,763 | 24,771 | 24,625 | 24,634 | 13.269274 | 326,875.3043 |
1,660,467,600 | 2022-08-14 9:00:00 | BTC/USD | 24,663 | 24,784 | 24,644 | 24,764 | 24.022267 | 594,887.4319 |
1,660,464,000 | 2022-08-14 8:00:00 | BTC/USD | 24,893 | 24,893 | 24,615 | 24,675 | 119.945922 | 2,959,665.633 |
1,660,460,400 | 2022-08-14 7:00:00 | BTC/USD | 24,689 | 25,053 | 24,677 | 24,896 | 421.278469 | 10,488,148.77 |
1,660,456,800 | 2022-08-14 6:00:00 | BTC/USD | 24,620 | 24,686 | 24,601 | 24,674 | 21.782511 | 537,461.6744 |
1,660,453,200 | 2022-08-14 5:00:00 | BTC/USD | 24,578 | 24,629 | 24,542 | 24,600 | 22.335172 | 549,445.2346 |
1,660,449,600 | 2022-08-14 4:00:00 | BTC/USD | 24,577 | 24,650 | 24,531 | 24,567 | 13.495354 | 331,540.3548 |
1,660,446,000 | 2022-08-14 3:00:00 | BTC/USD | 24,612 | 24,641 | 24,562 | 24,588 | 50.453656 | 1,240,554.501 |
1,660,442,400 | 2022-08-14 2:00:00 | BTC/USD | 24,622 | 24,627 | 24,516 | 24,617 | 65.029961 | 1,600,842.549 |
1,660,438,800 | 2022-08-14 1:00:00 | BTC/USD | 24,538 | 24,647 | 24,431 | 24,595 | 55.666557 | 1,369,118.974 |
1,660,435,200 | 2022-08-14 0:00:00 | BTC/USD | 24,459 | 24,528 | 24,360 | 24,526 | 16.205608 | 397,458.7327 |
1,660,431,600 | 2022-08-13 23:00:00 | BTC/USD | 24,398 | 24,513 | 24,375 | 24,456 | 24.325687 | 594,908.9986 |
1,660,428,000 | 2022-08-13 22:00:00 | BTC/USD | 24,504 | 24,538 | 24,400 | 24,400 | 13.219894 | 322,565.4126 |
1,660,424,400 | 2022-08-13 21:00:00 | BTC/USD | 24,490 | 24,552 | 24,473 | 24,514 | 44.955697 | 1,102,043.961 |
1,660,420,800 | 2022-08-13 20:00:00 | BTC/USD | 24,417 | 24,519 | 24,337 | 24,496 | 7.109575 | 174,156.1529 |
1,660,417,200 | 2022-08-13 19:00:00 | BTC/USD | 24,463 | 24,507 | 24,350 | 24,418 | 12.135459 | 296,323.6462 |
1,660,413,600 | 2022-08-13 18:00:00 | BTC/USD | 24,574 | 24,604 | 24,409 | 24,466 | 16.215305 | 396,723.6617 |
1,660,410,000 | 2022-08-13 17:00:00 | BTC/USD | 24,497 | 24,586 | 24,470 | 24,583 | 27.145536 | 667,318.7142 |
1,660,406,400 | 2022-08-13 16:00:00 | BTC/USD | 24,528 | 24,570 | 24,473 | 24,500 | 24.605169 | 602,826.6518 |
1,660,402,800 | 2022-08-13 15:00:00 | BTC/USD | 24,482 | 24,615 | 24,455 | 24,528 | 29.148424 | 714,952.5476 |
1,660,399,200 | 2022-08-13 14:00:00 | BTC/USD | 24,472 | 24,549 | 24,441 | 24,490 | 16.374293 | 401,006.4385 |
1,660,395,600 | 2022-08-13 13:00:00 | BTC/USD | 24,455 | 24,538 | 24,423 | 24,475 | 34.785571 | 851,376.8512 |
1,660,392,000 | 2022-08-13 12:00:00 | BTC/USD | 24,446 | 24,491 | 24,316 | 24,451 | 45.398848 | 1,110,047.24 |
1,660,388,400 | 2022-08-13 11:00:00 | BTC/USD | 24,504 | 24,521 | 24,301 | 24,451 | 62.53845 | 1,529,127.641 |
1,660,384,800 | 2022-08-13 10:00:00 | BTC/USD | 24,605 | 24,612 | 24,439 | 24,522 | 35.44224 | 869,114.6034 |
1,660,381,200 | 2022-08-13 9:00:00 | BTC/USD | 24,434 | 24,661 | 24,371 | 24,609 | 28.728972 | 706,991.2648 |
1,660,377,600 | 2022-08-13 8:00:00 | BTC/USD | 24,590 | 24,667 | 24,376 | 24,429 | 83.659823 | 2,043,725.808 |
1,660,374,000 | 2022-08-13 7:00:00 | BTC/USD | 24,670 | 24,720 | 24,565 | 24,591 | 56.340977 | 1,385,480.967 |
1,660,370,400 | 2022-08-13 6:00:00 | BTC/USD | 24,731 | 24,900 | 24,619 | 24,665 | 43.325731 | 1,068,629.147 |
1,660,366,800 | 2022-08-13 5:00:00 | BTC/USD | 24,744 | 24,763 | 24,666 | 24,731 | 33.303743 | 823,634.8726 |
1,660,363,200 | 2022-08-13 4:00:00 | BTC/USD | 24,819 | 24,845 | 24,706 | 24,752 | 29.673435 | 734,476.8708 |
1,660,359,600 | 2022-08-13 3:00:00 | BTC/USD | 24,703 | 24,816 | 24,604 | 24,795 | 95.275454 | 2,362,354.874 |
1,660,356,000 | 2022-08-13 2:00:00 | BTC/USD | 24,580 | 24,701 | 24,533 | 24,691 | 42.702633 | 1,054,370.718 |
1,660,352,400 | 2022-08-13 1:00:00 | BTC/USD | 24,503 | 24,612 | 24,459 | 24,567 | 57.5396 | 1,413,575.358 |
1,660,348,800 | 2022-08-13 0:00:00 | BTC/USD | 24,421 | 24,503 | 24,349 | 24,490 | 27.47118 | 672,769.1886 |
1,660,345,200 | 2022-08-12 23:00:00 | BTC/USD | 24,246 | 24,459 | 24,221 | 24,407 | 84.655881 | 2,066,196.089 |
1,660,341,600 | 2022-08-12 22:00:00 | BTC/USD | 24,132 | 24,254 | 24,088 | 24,253 | 17.529312 | 425,138.4049 |
1,660,338,000 | 2022-08-12 21:00:00 | BTC/USD | 24,261 | 24,261 | 24,112 | 24,134 | 23.79286 | 574,216.8871 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.