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
|
|---|---|---|---|---|---|---|---|---|
1,660,334,400 | 2022-08-12 20:00:00 | BTC/USD | 24,186 | 24,286 | 24,070 | 24,251 | 39.474002 | 957,284.0266 |
1,660,330,800 | 2022-08-12 19:00:00 | BTC/USD | 24,141 | 24,266 | 24,141 | 24,194 | 16.665295 | 403,200.1363 |
1,660,327,200 | 2022-08-12 18:00:00 | BTC/USD | 24,025 | 24,266 | 23,998 | 24,149 | 69.537788 | 1,679,268.034 |
1,660,323,600 | 2022-08-12 17:00:00 | BTC/USD | 24,011 | 24,067 | 23,996 | 24,023 | 11.788601 | 283,197.5621 |
1,660,320,000 | 2022-08-12 16:00:00 | BTC/USD | 23,993 | 24,092 | 23,973 | 24,002 | 45.418705 | 1,090,139.765 |
1,660,316,400 | 2022-08-12 15:00:00 | BTC/USD | 23,835 | 24,025 | 23,817 | 23,999 | 44.635446 | 1,071,206.07 |
1,660,312,800 | 2022-08-12 14:00:00 | BTC/USD | 23,834 | 23,890 | 23,729 | 23,841 | 34.66366 | 826,416.3259 |
1,660,309,200 | 2022-08-12 13:00:00 | BTC/USD | 23,808 | 23,919 | 23,736 | 23,831 | 52.240571 | 1,244,945.047 |
1,660,305,600 | 2022-08-12 12:00:00 | BTC/USD | 23,695 | 23,815 | 23,670 | 23,804 | 46.030287 | 1,095,704.961 |
1,660,302,000 | 2022-08-12 11:00:00 | BTC/USD | 23,749 | 23,823 | 23,615 | 23,689 | 56.904813 | 1,348,018.114 |
1,660,298,400 | 2022-08-12 10:00:00 | BTC/USD | 23,991 | 24,007 | 23,733 | 23,769 | 88.85119 | 2,111,903.929 |
1,660,294,800 | 2022-08-12 9:00:00 | BTC/USD | 23,935 | 24,155 | 23,916 | 24,004 | 176.913317 | 4,246,627.252 |
1,660,291,200 | 2022-08-12 8:00:00 | BTC/USD | 23,977 | 24,008 | 23,932 | 23,937 | 38.801644 | 928,794.9558 |
1,660,287,600 | 2022-08-12 7:00:00 | BTC/USD | 23,965 | 24,002 | 23,928 | 23,977 | 40.970292 | 982,344.6841 |
1,660,284,000 | 2022-08-12 6:00:00 | BTC/USD | 23,961 | 23,999 | 23,898 | 23,969 | 34.679125 | 831,223.9464 |
1,660,280,400 | 2022-08-12 5:00:00 | BTC/USD | 23,942 | 24,055 | 23,942 | 23,960 | 27.643918 | 662,348.2863 |
1,660,276,800 | 2022-08-12 4:00:00 | BTC/USD | 24,028 | 24,073 | 23,941 | 23,946 | 64.176145 | 1,536,761.967 |
1,660,273,200 | 2022-08-12 3:00:00 | BTC/USD | 24,045 | 24,073 | 23,964 | 24,039 | 95.164437 | 2,287,657.91 |
1,660,269,600 | 2022-08-12 2:00:00 | BTC/USD | 23,923 | 24,109 | 23,807 | 24,031 | 47.506478 | 1,141,628.173 |
1,660,266,000 | 2022-08-12 1:00:00 | BTC/USD | 23,984 | 24,013 | 23,872 | 23,922 | 55.623317 | 1,330,621 |
1,660,262,400 | 2022-08-12 0:00:00 | BTC/USD | 23,957 | 24,021 | 23,782 | 23,985 | 45.125631 | 1,082,338.266 |
1,660,258,800 | 2022-08-11 23:00:00 | BTC/USD | 23,901 | 23,975 | 23,867 | 23,959 | 63.045051 | 1,510,496.37 |
1,660,255,200 | 2022-08-11 22:00:00 | BTC/USD | 24,196 | 24,227 | 23,907 | 23,907 | 94.24446 | 2,253,102.302 |
1,660,251,600 | 2022-08-11 21:00:00 | BTC/USD | 24,222 | 24,345 | 24,063 | 24,203 | 80.366212 | 1,945,103.428 |
1,660,248,000 | 2022-08-11 20:00:00 | BTC/USD | 24,242 | 24,250 | 24,050 | 24,219 | 64.664565 | 1,566,111.092 |
1,660,244,400 | 2022-08-11 19:00:00 | BTC/USD | 24,165 | 24,240 | 24,095 | 24,240 | 49.681265 | 1,204,273.871 |
1,660,240,800 | 2022-08-11 18:00:00 | BTC/USD | 24,348 | 24,358 | 24,098 | 24,165 | 113.081422 | 2,732,612.55 |
1,660,237,200 | 2022-08-11 17:00:00 | BTC/USD | 24,348 | 24,424 | 24,293 | 24,359 | 19.882065 | 484,307.2131 |
1,660,233,600 | 2022-08-11 16:00:00 | BTC/USD | 24,347 | 24,421 | 24,266 | 24,351 | 64.493154 | 1,570,472.797 |
1,660,230,000 | 2022-08-11 15:00:00 | BTC/USD | 24,569 | 24,594 | 24,297 | 24,352 | 124.172531 | 3,023,849.47 |
1,660,226,400 | 2022-08-11 14:00:00 | BTC/USD | 24,760 | 24,879 | 24,446 | 24,576 | 116.67152 | 2,867,319.263 |
1,660,222,800 | 2022-08-11 13:00:00 | BTC/USD | 24,868 | 24,900 | 24,550 | 24,733 | 140.176119 | 3,466,975.948 |
1,660,219,200 | 2022-08-11 12:00:00 | BTC/USD | 24,563 | 24,921 | 24,560 | 24,884 | 212.201591 | 5,280,424.381 |
1,660,215,600 | 2022-08-11 11:00:00 | BTC/USD | 24,495 | 24,689 | 24,486 | 24,570 | 99.486948 | 2,444,394.306 |
1,660,212,000 | 2022-08-11 10:00:00 | BTC/USD | 24,462 | 24,531 | 24,407 | 24,504 | 25.543548 | 625,919.0916 |
1,660,208,400 | 2022-08-11 9:00:00 | BTC/USD | 24,542 | 24,552 | 24,454 | 24,454 | 20.322647 | 496,970.021 |
1,660,204,800 | 2022-08-11 8:00:00 | BTC/USD | 24,439 | 24,573 | 24,357 | 24,538 | 49.53944 | 1,215,598.79 |
1,660,201,200 | 2022-08-11 7:00:00 | BTC/USD | 24,564 | 24,750 | 24,372 | 24,434 | 89.181832 | 2,179,068.883 |
1,660,197,600 | 2022-08-11 6:00:00 | BTC/USD | 24,566 | 24,634 | 24,491 | 24,564 | 56.787338 | 1,394,924.17 |
1,660,194,000 | 2022-08-11 5:00:00 | BTC/USD | 24,523 | 24,668 | 24,494 | 24,570 | 99.84691 | 2,453,238.59 |
1,660,190,400 | 2022-08-11 4:00:00 | BTC/USD | 24,349 | 24,546 | 24,297 | 24,535 | 51.985112 | 1,275,454.713 |
1,660,186,800 | 2022-08-11 3:00:00 | BTC/USD | 24,296 | 24,377 | 24,220 | 24,338 | 53.79281 | 1,309,209.4 |
1,660,183,200 | 2022-08-11 2:00:00 | BTC/USD | 24,454 | 24,460 | 24,209 | 24,268 | 55.050905 | 1,335,975.372 |
1,660,179,600 | 2022-08-11 1:00:00 | BTC/USD | 24,066 | 24,491 | 24,058 | 24,444 | 191.24387 | 4,674,765.158 |
1,660,176,000 | 2022-08-11 0:00:00 | BTC/USD | 23,961 | 24,104 | 23,931 | 24,070 | 28.743008 | 691,844.1944 |
1,660,172,400 | 2022-08-10 23:00:00 | BTC/USD | 23,856 | 23,970 | 23,840 | 23,964 | 18.82193 | 451,048.7248 |
1,660,168,800 | 2022-08-10 22:00:00 | BTC/USD | 23,983 | 24,016 | 23,816 | 23,846 | 38.970728 | 929,295.9775 |
1,660,165,200 | 2022-08-10 21:00:00 | BTC/USD | 23,901 | 24,228 | 23,795 | 23,962 | 321.023575 | 7,692,366.895 |
1,660,161,600 | 2022-08-10 20:00:00 | BTC/USD | 23,658 | 23,936 | 23,636 | 23,909 | 82.121381 | 1,963,440.106 |
1,660,158,000 | 2022-08-10 19:00:00 | BTC/USD | 23,610 | 23,706 | 23,543 | 23,646 | 28.729094 | 679,328.1641 |
1,660,154,400 | 2022-08-10 18:00:00 | BTC/USD | 23,926 | 23,940 | 23,500 | 23,615 | 214.201379 | 5,058,365.558 |
1,660,150,800 | 2022-08-10 17:00:00 | BTC/USD | 23,972 | 23,977 | 23,833 | 23,923 | 62.218603 | 1,488,455.637 |
1,660,147,200 | 2022-08-10 16:00:00 | BTC/USD | 24,022 | 24,091 | 23,876 | 23,970 | 46.182492 | 1,106,994.335 |
1,660,143,600 | 2022-08-10 15:00:00 | BTC/USD | 24,025 | 24,088 | 23,934 | 24,008 | 33.165249 | 796,231.2874 |
1,660,140,000 | 2022-08-10 14:00:00 | BTC/USD | 24,011 | 24,096 | 23,853 | 24,017 | 214.002133 | 5,139,689.233 |
1,660,136,400 | 2022-08-10 13:00:00 | BTC/USD | 24,032 | 24,179 | 23,886 | 24,016 | 320.894526 | 7,706,602.947 |
1,660,132,800 | 2022-08-10 12:00:00 | BTC/USD | 23,139 | 24,064 | 23,041 | 24,000 | 449.014798 | 10,776,355.15 |
1,660,129,200 | 2022-08-10 11:00:00 | BTC/USD | 23,065 | 23,205.35 | 23,062 | 23,131 | 20.933081 | 484,203.0874 |
1,660,125,600 | 2022-08-10 10:00:00 | BTC/USD | 23,083 | 23,090 | 23,000 | 23,068 | 3.832237 | 88,402.0362 |
1,660,122,000 | 2022-08-10 9:00:00 | BTC/USD | 23,140 | 23,140 | 23,035 | 23,090 | 4.85728 | 112,154.6042 |
1,660,118,400 | 2022-08-10 8:00:00 | BTC/USD | 22,981.16 | 23,142 | 22,981.16 | 23,121 | 47.885386 | 1,107,158.006 |
1,660,114,800 | 2022-08-10 7:00:00 | BTC/USD | 22,953.34 | 23,022.58 | 22,937.99 | 22,983.98 | 35.572172 | 817,590.0956 |
1,660,111,200 | 2022-08-10 6:00:00 | BTC/USD | 22,896.18 | 22,966.52 | 22,838.72 | 22,952.94 | 33.461017 | 768,028.7254 |
1,660,107,600 | 2022-08-10 5:00:00 | BTC/USD | 22,956.7 | 22,980.73 | 22,893.2 | 22,912.91 | 21.542693 | 493,605.7843 |
1,660,104,000 | 2022-08-10 4:00:00 | BTC/USD | 22,868.05 | 23,022.39 | 22,864.5 | 22,954.44 | 25.028888 | 574,524.0991 |
1,660,100,400 | 2022-08-10 3:00:00 | BTC/USD | 22,920.79 | 22,945.52 | 22,856.52 | 22,870.79 | 21.066805 | 481,814.464 |
1,660,096,800 | 2022-08-10 2:00:00 | BTC/USD | 22,900.5 | 22,936 | 22,781.59 | 22,930.85 | 31.152394 | 714,350.8824 |
1,660,093,200 | 2022-08-10 1:00:00 | BTC/USD | 22,776.68 | 22,967.99 | 22,775.98 | 22,901.26 | 60.940027 | 1,395,603.401 |
1,660,089,600 | 2022-08-10 0:00:00 | BTC/USD | 23,151.68 | 23,151.68 | 22,668.57 | 22,774.13 | 115.770574 | 2,636,574.096 |
1,660,086,000 | 2022-08-09 23:00:00 | BTC/USD | 23,186.39 | 23,249.73 | 23,140.77 | 23,164.78 | 16.358005 | 378,929.5961 |
1,660,082,400 | 2022-08-09 22:00:00 | BTC/USD | 23,206.28 | 23,272.32 | 23,138.43 | 23,193.8 | 45.191725 | 1,048,167.823 |
1,660,078,800 | 2022-08-09 21:00:00 | BTC/USD | 23,136.26 | 23,226.88 | 23,136.26 | 23,207.32 | 96.064524 | 2,229,400.154 |
1,660,075,200 | 2022-08-09 20:00:00 | BTC/USD | 23,073.48 | 23,196.59 | 23,065.3 | 23,156.48 | 45.147223 | 1,045,450.772 |
1,660,071,600 | 2022-08-09 19:00:00 | BTC/USD | 23,073.75 | 23,113.96 | 23,021.4 | 23,072.86 | 11.062733 | 255,248.8897 |
1,660,068,000 | 2022-08-09 18:00:00 | BTC/USD | 23,053.43 | 23,082.06 | 22,994.88 | 23,068.26 | 10.470071 | 241,526.3235 |
1,660,064,400 | 2022-08-09 17:00:00 | BTC/USD | 23,083.18 | 23,138.22 | 22,986.99 | 23,059.88 | 15.62152 | 360,230.3713 |
1,660,060,800 | 2022-08-09 16:00:00 | BTC/USD | 23,090.79 | 23,120.57 | 22,991.22 | 23,082.28 | 47.795014 | 1,103,217.898 |
1,660,057,200 | 2022-08-09 15:00:00 | BTC/USD | 23,106.84 | 23,162.43 | 23,039.16 | 23,097.37 | 28.411596 | 656,233.1361 |
1,660,053,600 | 2022-08-09 14:00:00 | BTC/USD | 23,070.56 | 23,130.07 | 22,880.22 | 23,104.77 | 156.995945 | 3,627,355.194 |
1,660,050,000 | 2022-08-09 13:00:00 | BTC/USD | 23,252.72 | 23,337.15 | 23,040 | 23,062.03 | 71.580435 | 1,650,790.147 |
1,660,046,400 | 2022-08-09 12:00:00 | BTC/USD | 23,282.12 | 23,315.92 | 23,202.48 | 23,246.75 | 39.69544 | 922,789.9749 |
1,660,042,800 | 2022-08-09 11:00:00 | BTC/USD | 23,350.82 | 23,417.51 | 23,187.02 | 23,277.17 | 112.821666 | 2,626,169.097 |
1,660,039,200 | 2022-08-09 10:00:00 | BTC/USD | 23,478.17 | 23,534.34 | 23,336.67 | 23,362.85 | 75.407123 | 1,761,725.314 |
1,660,035,600 | 2022-08-09 9:00:00 | BTC/USD | 23,789.16 | 23,833.17 | 23,478.17 | 23,488.06 | 131.116727 | 3,079,677.548 |
1,660,032,000 | 2022-08-09 8:00:00 | BTC/USD | 23,894.66 | 23,894.66 | 23,770.55 | 23,781.04 | 27.270958 | 648,531.7347 |
1,660,028,400 | 2022-08-09 7:00:00 | BTC/USD | 23,859.25 | 23,911.65 | 23,822.93 | 23,880.81 | 27.968092 | 667,900.6851 |
1,660,024,800 | 2022-08-09 6:00:00 | BTC/USD | 23,873.37 | 23,879.52 | 23,734.3 | 23,856.79 | 41.621776 | 992,961.9769 |
1,660,021,200 | 2022-08-09 5:00:00 | BTC/USD | 23,906.1 | 23,927.44 | 23,858.75 | 23,881.85 | 11.981168 | 286,132.4455 |
1,660,017,600 | 2022-08-09 4:00:00 | BTC/USD | 23,848.19 | 23,902.82 | 23,810.32 | 23,879.42 | 14.247673 | 340,226.1566 |
1,660,014,000 | 2022-08-09 3:00:00 | BTC/USD | 23,818.27 | 23,858.41 | 23,787.31 | 23,838.99 | 42.490635 | 1,012,933.827 |
1,660,010,400 | 2022-08-09 2:00:00 | BTC/USD | 23,723.63 | 23,824.36 | 23,636.54 | 23,822.43 | 90.30761 | 2,151,346.715 |
1,660,006,800 | 2022-08-09 1:00:00 | BTC/USD | 23,798.08 | 23,843.61 | 23,713.02 | 23,744.44 | 26.059555 | 618,769.5513 |
1,660,003,200 | 2022-08-09 0:00:00 | BTC/USD | 23,811.29 | 23,869.87 | 23,740.05 | 23,821.19 | 20.424477 | 486,535.3449 |
1,659,999,600 | 2022-08-08 23:00:00 | BTC/USD | 23,819.89 | 23,926.8 | 23,760.94 | 23,821.68 | 58.696127 | 1,398,240.347 |
1,659,996,000 | 2022-08-08 22:00:00 | BTC/USD | 23,861.07 | 23,861.9 | 23,687.57 | 23,817.99 | 88.022791 | 2,096,525.946 |
1,659,992,400 | 2022-08-08 21:00:00 | BTC/USD | 24,079.91 | 24,079.91 | 23,763.5 | 23,857 | 118.342878 | 2,823,306.05 |
1,659,988,800 | 2022-08-08 20:00:00 | BTC/USD | 23,924.51 | 24,109.1 | 23,915.02 | 24,078.21 | 95.693508 | 2,304,128.369 |
1,659,985,200 | 2022-08-08 19:00:00 | BTC/USD | 23,921.8 | 23,968.83 | 23,800 | 23,933.95 | 41.488635 | 992,986.924 |
1,659,981,600 | 2022-08-08 18:00:00 | BTC/USD | 23,964.47 | 23,989.43 | 23,892.38 | 23,915.61 | 13.180166 | 315,211.7179 |
1,659,978,000 | 2022-08-08 17:00:00 | BTC/USD | 23,938.11 | 24,000 | 23,903.83 | 23,976.86 | 38.095618 | 913,413.2989 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.