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
|
|---|---|---|---|---|---|---|---|---|
1,685,894,400 | 2023-06-04 16:00:00 | BTC/USD | 27,192 | 27,207 | 27,171 | 27,181 | 9.756166 | 265,182.3502 |
1,685,890,800 | 2023-06-04 15:00:00 | BTC/USD | 27,241 | 27,256 | 27,190 | 27,190 | 24.084651 | 654,861.6533 |
1,685,887,200 | 2023-06-04 14:00:00 | BTC/USD | 27,261 | 27,268 | 27,184 | 27,242 | 64.088611 | 1,745,901.939 |
1,685,883,600 | 2023-06-04 13:00:00 | BTC/USD | 27,218 | 27,302 | 27,215 | 27,259 | 32.377615 | 882,581.3953 |
1,685,880,000 | 2023-06-04 12:00:00 | BTC/USD | 27,202 | 27,222 | 27,173 | 27,218 | 18.302601 | 498,160.2022 |
1,685,876,400 | 2023-06-04 11:00:00 | BTC/USD | 27,227 | 27,239 | 27,189 | 27,205 | 18.979577 | 516,339.379 |
1,685,872,800 | 2023-06-04 10:00:00 | BTC/USD | 27,228 | 27,239 | 27,205 | 27,228 | 7.232181 | 196,917.8292 |
1,685,869,200 | 2023-06-04 9:00:00 | BTC/USD | 27,161 | 27,250 | 27,158 | 27,225 | 32.336261 | 880,354.7106 |
1,685,865,600 | 2023-06-04 8:00:00 | BTC/USD | 27,158 | 27,165 | 27,128 | 27,157 | 4.898135 | 133,018.6536 |
1,685,862,000 | 2023-06-04 7:00:00 | BTC/USD | 27,142 | 27,169 | 27,133 | 27,149 | 10.986087 | 298,261.2852 |
1,685,858,400 | 2023-06-04 6:00:00 | BTC/USD | 27,049 | 27,147 | 27,047 | 27,139 | 33.014661 | 895,984.8843 |
1,685,854,800 | 2023-06-04 5:00:00 | BTC/USD | 27,061 | 27,064 | 27,036 | 27,050 | 21.22764 | 574,207.6666 |
1,685,851,200 | 2023-06-04 4:00:00 | BTC/USD | 27,069 | 27,096 | 27,047 | 27,061 | 8.078361 | 218,608.5316 |
1,685,847,600 | 2023-06-04 3:00:00 | BTC/USD | 27,097 | 27,097 | 27,055 | 27,067 | 4.20352 | 113,776.6721 |
1,685,844,000 | 2023-06-04 2:00:00 | BTC/USD | 27,050 | 27,104 | 27,045 | 27,089 | 13.897447 | 376,467.9491 |
1,685,840,400 | 2023-06-04 1:00:00 | BTC/USD | 27,015 | 27,083 | 26,963 | 27,050 | 46.443289 | 1,256,290.972 |
1,685,836,800 | 2023-06-04 0:00:00 | BTC/USD | 27,072 | 27,073 | 27,015 | 27,018 | 21.192651 | 572,583.0358 |
1,685,833,200 | 2023-06-03 23:00:00 | BTC/USD | 27,081 | 27,091 | 27,061 | 27,076 | 6.15916 | 166,765.411 |
1,685,829,600 | 2023-06-03 22:00:00 | BTC/USD | 27,020 | 27,085 | 27,019 | 27,081 | 32.486243 | 879,759.947 |
1,685,826,000 | 2023-06-03 21:00:00 | BTC/USD | 27,073 | 27,088 | 26,937 | 27,020 | 74.170799 | 2,004,094.986 |
1,685,822,400 | 2023-06-03 20:00:00 | BTC/USD | 27,103 | 27,134 | 27,069 | 27,073 | 29.982211 | 811,708.4035 |
1,685,818,800 | 2023-06-03 19:00:00 | BTC/USD | 27,163 | 27,177 | 27,050 | 27,109 | 67.215894 | 1,822,155.661 |
1,685,815,200 | 2023-06-03 18:00:00 | BTC/USD | 27,171 | 27,197 | 27,137 | 27,161 | 24.556456 | 666,977.9104 |
1,685,811,600 | 2023-06-03 17:00:00 | BTC/USD | 27,257 | 27,266 | 27,134 | 27,172 | 45.02616 | 1,223,450.808 |
1,685,808,000 | 2023-06-03 16:00:00 | BTC/USD | 27,312 | 27,328 | 27,243 | 27,260 | 70.846137 | 1,931,265.705 |
1,685,804,400 | 2023-06-03 15:00:00 | BTC/USD | 27,183 | 27,332 | 27,142 | 27,311 | 121.714122 | 3,324,134.378 |
1,685,800,800 | 2023-06-03 14:00:00 | BTC/USD | 27,179 | 27,202 | 27,179 | 27,184 | 14.560392 | 395,809.6834 |
1,685,797,200 | 2023-06-03 13:00:00 | BTC/USD | 27,178 | 27,192 | 27,162 | 27,180 | 18.469484 | 502,000.5876 |
1,685,793,600 | 2023-06-03 12:00:00 | BTC/USD | 27,146 | 27,179 | 27,146 | 27,178 | 13.052188 | 354,732.356 |
1,685,790,000 | 2023-06-03 11:00:00 | BTC/USD | 27,152 | 27,186 | 27,138 | 27,145 | 36.624432 | 994,170.217 |
1,685,786,400 | 2023-06-03 10:00:00 | BTC/USD | 27,164 | 27,186 | 27,125 | 27,152 | 25.559154 | 693,982.1375 |
1,685,782,800 | 2023-06-03 9:00:00 | BTC/USD | 27,155 | 27,164 | 27,145 | 27,163 | 6.537442 | 177,576.5351 |
1,685,779,200 | 2023-06-03 8:00:00 | BTC/USD | 27,182 | 27,188 | 27,155 | 27,155 | 23.741168 | 644,691.4124 |
1,685,775,600 | 2023-06-03 7:00:00 | BTC/USD | 27,189 | 27,203 | 27,176 | 27,185 | 10.624617 | 288,830.2112 |
1,685,772,000 | 2023-06-03 6:00:00 | BTC/USD | 27,167 | 27,217 | 27,167 | 27,192 | 18.999764 | 516,641.5821 |
1,685,768,400 | 2023-06-03 5:00:00 | BTC/USD | 27,170 | 27,173 | 27,147 | 27,165 | 6.671884 | 181,241.7245 |
1,685,764,800 | 2023-06-03 4:00:00 | BTC/USD | 27,152 | 27,170 | 27,124 | 27,170 | 27.303685 | 741,841.1122 |
1,685,761,200 | 2023-06-03 3:00:00 | BTC/USD | 27,163 | 27,183 | 27,141 | 27,152 | 14.834214 | 402,778.5869 |
1,685,757,600 | 2023-06-03 2:00:00 | BTC/USD | 27,143 | 27,178 | 27,142 | 27,161 | 17.604049 | 478,143.5847 |
1,685,754,000 | 2023-06-03 1:00:00 | BTC/USD | 27,178 | 27,199 | 27,112 | 27,143 | 39.764604 | 1,079,330.641 |
1,685,750,400 | 2023-06-03 0:00:00 | BTC/USD | 27,250 | 27,250 | 27,168 | 27,178 | 25.917674 | 704,390.5461 |
1,685,746,800 | 2023-06-02 23:00:00 | BTC/USD | 27,282 | 27,283 | 27,242 | 27,251 | 32.881113 | 896,043.2027 |
1,685,743,200 | 2023-06-02 22:00:00 | BTC/USD | 27,218 | 27,300 | 27,210 | 27,276 | 13.601845 | 371,003.9147 |
1,685,739,600 | 2023-06-02 21:00:00 | BTC/USD | 27,177 | 27,253 | 27,151 | 27,219 | 36.017114 | 980,349.8279 |
1,685,736,000 | 2023-06-02 20:00:00 | BTC/USD | 27,248 | 27,277 | 27,178 | 27,180 | 55.991995 | 1,521,862.416 |
1,685,732,400 | 2023-06-02 19:00:00 | BTC/USD | 27,197 | 27,294 | 27,135 | 27,241 | 127.575683 | 3,475,289.187 |
1,685,728,800 | 2023-06-02 18:00:00 | BTC/USD | 27,068 | 27,197 | 27,008 | 27,192 | 73.538694 | 1,999,664.154 |
1,685,725,200 | 2023-06-02 17:00:00 | BTC/USD | 27,060 | 27,100 | 27,031 | 27,066 | 20.063283 | 543,032.8101 |
1,685,721,600 | 2023-06-02 16:00:00 | BTC/USD | 27,097 | 27,124 | 27,038 | 27,060 | 22.756879 | 615,801.1463 |
1,685,718,000 | 2023-06-02 15:00:00 | BTC/USD | 26,973 | 27,113 | 26,968 | 27,100 | 78.090302 | 2,116,247.188 |
1,685,714,400 | 2023-06-02 14:00:00 | BTC/USD | 26,903 | 26,989 | 26,897 | 26,970 | 34.810335 | 938,834.7479 |
1,685,710,800 | 2023-06-02 13:00:00 | BTC/USD | 27,107 | 27,139 | 26,885 | 26,920 | 214.649397 | 5,778,361.761 |
1,685,707,200 | 2023-06-02 12:00:00 | BTC/USD | 27,137 | 27,241 | 27,000 | 27,108 | 242.352079 | 6,569,680.156 |
1,685,703,600 | 2023-06-02 11:00:00 | BTC/USD | 27,102 | 27,173 | 27,081 | 27,138 | 52.149734 | 1,415,239.492 |
1,685,700,000 | 2023-06-02 10:00:00 | BTC/USD | 27,084 | 27,108 | 27,075 | 27,102 | 11.35896 | 307,850.5456 |
1,685,696,400 | 2023-06-02 9:00:00 | BTC/USD | 27,179 | 27,187 | 27,078 | 27,085 | 46.195488 | 1,251,204.78 |
1,685,692,800 | 2023-06-02 8:00:00 | BTC/USD | 27,056 | 27,179 | 27,056 | 27,172 | 45.627874 | 1,239,800.591 |
1,685,689,200 | 2023-06-02 7:00:00 | BTC/USD | 27,087 | 27,127 | 27,057 | 27,057 | 46.928046 | 1,269,732.138 |
1,685,685,600 | 2023-06-02 6:00:00 | BTC/USD | 27,163 | 27,172 | 27,082 | 27,082 | 42.475254 | 1,150,314.816 |
1,685,682,000 | 2023-06-02 5:00:00 | BTC/USD | 27,076 | 27,213 | 27,074 | 27,162 | 45.583888 | 1,238,149.557 |
1,685,678,400 | 2023-06-02 4:00:00 | BTC/USD | 27,004 | 27,121 | 26,961 | 27,078 | 60.966154 | 1,650,841.518 |
1,685,674,800 | 2023-06-02 3:00:00 | BTC/USD | 26,978 | 27,017 | 26,937 | 27,012 | 22.003125 | 594,348.4182 |
1,685,671,200 | 2023-06-02 2:00:00 | BTC/USD | 26,818 | 26,981 | 26,817 | 26,963 | 43.592242 | 1,175,377.614 |
1,685,667,600 | 2023-06-02 1:00:00 | BTC/USD | 26,788 | 26,852 | 26,725 | 26,812 | 29.294593 | 785,446.6369 |
1,685,664,000 | 2023-06-02 0:00:00 | BTC/USD | 26,821 | 26,837 | 26,519 | 26,786 | 272.93038 | 7,310,713.167 |
1,685,660,400 | 2023-06-01 23:00:00 | BTC/USD | 26,893 | 26,893 | 26,727 | 26,826 | 70.18175 | 1,882,695.617 |
1,685,656,800 | 2023-06-01 22:00:00 | BTC/USD | 26,899 | 26,914 | 26,861 | 26,893 | 7.355973 | 197,824.1717 |
1,685,653,200 | 2023-06-01 21:00:00 | BTC/USD | 26,878 | 26,949 | 26,878 | 26,903 | 29.461895 | 792,613.3625 |
1,685,649,600 | 2023-06-01 20:00:00 | BTC/USD | 26,876 | 26,920 | 26,835 | 26,872 | 68.679794 | 1,845,563.42 |
1,685,646,000 | 2023-06-01 19:00:00 | BTC/USD | 26,965 | 26,989 | 26,675 | 26,867 | 175.645148 | 4,719,058.202 |
1,685,642,400 | 2023-06-01 18:00:00 | BTC/USD | 26,959 | 27,050 | 26,940 | 26,965 | 54.918173 | 1,480,868.537 |
1,685,638,800 | 2023-06-01 17:00:00 | BTC/USD | 27,100 | 27,128 | 26,928 | 26,963 | 147.977816 | 3,989,925.864 |
1,685,635,200 | 2023-06-01 16:00:00 | BTC/USD | 26,900 | 27,170 | 26,808 | 27,091 | 154.370979 | 4,182,064.187 |
1,685,631,600 | 2023-06-01 15:00:00 | BTC/USD | 26,903 | 26,945 | 26,864 | 26,893 | 53.105163 | 1,428,157.137 |
1,685,628,000 | 2023-06-01 14:00:00 | BTC/USD | 26,895 | 26,975 | 26,840 | 26,901 | 153.282912 | 4,123,463.626 |
1,685,624,400 | 2023-06-01 13:00:00 | BTC/USD | 26,947 | 26,971 | 26,878 | 26,895 | 30.506068 | 820,460.6989 |
1,685,620,800 | 2023-06-01 12:00:00 | BTC/USD | 26,895 | 26,962 | 26,804 | 26,948 | 139.702683 | 3,764,707.895 |
1,685,617,200 | 2023-06-01 11:00:00 | BTC/USD | 26,869 | 26,908 | 26,846 | 26,895 | 52.655364 | 1,416,166.027 |
1,685,613,600 | 2023-06-01 10:00:00 | BTC/USD | 26,915 | 26,934 | 26,864 | 26,864 | 22.694869 | 609,674.9635 |
1,685,610,000 | 2023-06-01 9:00:00 | BTC/USD | 26,920 | 26,953 | 26,902 | 26,916 | 32.993815 | 888,061.5186 |
1,685,606,400 | 2023-06-01 8:00:00 | BTC/USD | 26,804 | 26,920 | 26,793 | 26,920 | 53.214954 | 1,432,546.563 |
1,685,602,800 | 2023-06-01 7:00:00 | BTC/USD | 26,790 | 26,865 | 26,772 | 26,808 | 60.665867 | 1,626,330.552 |
1,685,599,200 | 2023-06-01 6:00:00 | BTC/USD | 26,853 | 26,889 | 26,781 | 26,789 | 97.614641 | 2,614,998.629 |
1,685,595,600 | 2023-06-01 5:00:00 | BTC/USD | 26,813 | 26,862 | 26,793 | 26,856 | 20.10465 | 539,930.4911 |
1,685,592,000 | 2023-06-01 4:00:00 | BTC/USD | 26,786 | 26,829 | 26,761 | 26,814 | 12.026965 | 322,491.0441 |
1,685,588,400 | 2023-06-01 3:00:00 | BTC/USD | 26,725 | 26,836 | 26,625 | 26,782 | 148.083657 | 3,965,976.507 |
1,685,584,800 | 2023-06-01 2:00:00 | BTC/USD | 27,088 | 27,126 | 26,665 | 26,729 | 262.942636 | 7,028,193.716 |
1,685,581,200 | 2023-06-01 1:00:00 | BTC/USD | 27,083 | 27,170 | 27,071 | 27,087 | 45.332327 | 1,227,916.751 |
1,685,577,600 | 2023-06-01 0:00:00 | BTC/USD | 27,220 | 27,356 | 27,037 | 27,078 | 110.839103 | 3,001,301.22 |
1,685,574,000 | 2023-05-31 23:00:00 | BTC/USD | 27,183 | 27,298 | 27,170 | 27,219 | 40.042783 | 1,089,924.506 |
1,685,570,400 | 2023-05-31 22:00:00 | BTC/USD | 27,102 | 27,197 | 27,092 | 27,190 | 30.548791 | 830,621.6354 |
1,685,566,800 | 2023-05-31 21:00:00 | BTC/USD | 27,124 | 27,127 | 27,059 | 27,099 | 17.815904 | 482,793.1928 |
1,685,563,200 | 2023-05-31 20:00:00 | BTC/USD | 27,024 | 27,124 | 27,013 | 27,120 | 107.448892 | 2,914,013.948 |
1,685,559,600 | 2023-05-31 19:00:00 | BTC/USD | 27,048 | 27,122 | 27,008 | 27,020 | 61.689266 | 1,666,843.959 |
1,685,556,000 | 2023-05-31 18:00:00 | BTC/USD | 27,066 | 27,089 | 27,018 | 27,045 | 35.09025 | 949,015.8085 |
1,685,552,400 | 2023-05-31 17:00:00 | BTC/USD | 26,941 | 27,080 | 26,917 | 27,060 | 50.214951 | 1,358,816.566 |
1,685,548,800 | 2023-05-31 16:00:00 | BTC/USD | 26,912 | 26,983 | 26,857 | 26,941 | 65.691259 | 1,769,788.215 |
1,685,545,200 | 2023-05-31 15:00:00 | BTC/USD | 27,039 | 27,067 | 26,894 | 26,919 | 90.14165 | 2,426,523.063 |
1,685,541,600 | 2023-05-31 14:00:00 | BTC/USD | 27,124 | 27,125 | 26,858 | 27,034 | 318.495294 | 8,610,201.769 |
1,685,538,000 | 2023-05-31 13:00:00 | BTC/USD | 27,075 | 27,227 | 27,066 | 27,138 | 61.097489 | 1,658,063.667 |
Subsets and Splits