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
|
|---|---|---|---|---|---|---|---|---|
1,659,974,400 | 2022-08-08 16:00:00 | BTC/USD | 24,002.96 | 24,013.19 | 23,850.82 | 23,950.88 | 58.547428 | 1,402,262.434 |
1,659,970,800 | 2022-08-08 15:00:00 | BTC/USD | 24,152.16 | 24,216.05 | 23,900.48 | 24,003.05 | 90.654533 | 2,175,985.28 |
1,659,967,200 | 2022-08-08 14:00:00 | BTC/USD | 24,184.96 | 24,230.91 | 24,096.24 | 24,168.56 | 49.657623 | 1,200,153.25 |
1,659,963,600 | 2022-08-08 13:00:00 | BTC/USD | 24,135.99 | 24,219.28 | 24,015.41 | 24,172.79 | 59.624063 | 1,441,279.95 |
1,659,960,000 | 2022-08-08 12:00:00 | BTC/USD | 24,163.08 | 24,246.06 | 24,073.87 | 24,139.11 | 112.645763 | 2,719,168.461 |
1,659,956,400 | 2022-08-08 11:00:00 | BTC/USD | 24,064.76 | 24,181.53 | 24,030.94 | 24,156.23 | 44.64909 | 1,078,553.687 |
1,659,952,800 | 2022-08-08 10:00:00 | BTC/USD | 24,097.57 | 24,127.71 | 24,019.44 | 24,070.14 | 35.280746 | 849,212.4987 |
1,659,949,200 | 2022-08-08 9:00:00 | BTC/USD | 24,139.42 | 24,200.81 | 24,061.5 | 24,111.4 | 108.336223 | 2,612,138.011 |
1,659,945,600 | 2022-08-08 8:00:00 | BTC/USD | 23,825.25 | 24,185.41 | 23,781 | 24,137.89 | 178.169247 | 4,300,629.677 |
1,659,942,000 | 2022-08-08 7:00:00 | BTC/USD | 23,761.25 | 23,851.98 | 23,693 | 23,831.2 | 121.644125 | 2,898,925.459 |
1,659,938,400 | 2022-08-08 6:00:00 | BTC/USD | 23,442.27 | 23,790.39 | 23,442.27 | 23,744.07 | 208.380311 | 4,947,796.685 |
1,659,934,800 | 2022-08-08 5:00:00 | BTC/USD | 23,347.93 | 23,469.04 | 23,339.07 | 23,442.27 | 69.31289 | 1,624,851.483 |
1,659,931,200 | 2022-08-08 4:00:00 | BTC/USD | 23,317.41 | 23,360.14 | 23,295.52 | 23,346.87 | 130.872088 | 3,055,453.633 |
1,659,927,600 | 2022-08-08 3:00:00 | BTC/USD | 23,319.69 | 23,333.13 | 23,265.16 | 23,317.94 | 19.87239 | 463,383.2054 |
1,659,924,000 | 2022-08-08 2:00:00 | BTC/USD | 23,216.38 | 23,329.5 | 23,213.56 | 23,314.63 | 21.340506 | 497,545.9953 |
1,659,920,400 | 2022-08-08 1:00:00 | BTC/USD | 23,261.69 | 23,278.92 | 23,177.22 | 23,230.82 | 21.701254 | 504,137.9261 |
1,659,916,800 | 2022-08-08 0:00:00 | BTC/USD | 23,177.72 | 23,357.34 | 23,169.64 | 23,268.77 | 60.832915 | 1,415,507.109 |
1,659,913,200 | 2022-08-07 23:00:00 | BTC/USD | 23,253.31 | 23,253.61 | 23,073.86 | 23,187.62 | 35.10104 | 813,909.5822 |
1,659,909,600 | 2022-08-07 22:00:00 | BTC/USD | 23,331.59 | 23,331.6 | 23,227.85 | 23,251.71 | 29.484801 | 685,572.0432 |
1,659,906,000 | 2022-08-07 21:00:00 | BTC/USD | 23,281.56 | 23,411.55 | 23,277.97 | 23,324.83 | 130.195341 | 3,036,784.206 |
1,659,902,400 | 2022-08-07 20:00:00 | BTC/USD | 23,178.23 | 23,275.02 | 23,161.61 | 23,268.83 | 49.319089 | 1,147,597.49 |
1,659,898,800 | 2022-08-07 19:00:00 | BTC/USD | 23,227.6 | 23,230.58 | 23,154.42 | 23,163.32 | 22.911773 | 530,712.7226 |
1,659,895,200 | 2022-08-07 18:00:00 | BTC/USD | 23,262.27 | 23,287.82 | 23,205.4 | 23,225.58 | 6.457302 | 149,974.5914 |
1,659,891,600 | 2022-08-07 17:00:00 | BTC/USD | 23,103.9 | 23,300 | 23,094.72 | 23,240.2 | 97.795027 | 2,272,775.996 |
1,659,888,000 | 2022-08-07 16:00:00 | BTC/USD | 23,033.62 | 23,141.33 | 22,996.22 | 23,103.85 | 48.85616 | 1,128,765.388 |
1,659,884,400 | 2022-08-07 15:00:00 | BTC/USD | 23,133.91 | 23,133.91 | 23,023.87 | 23,034.23 | 18.829414 | 433,721.0641 |
1,659,880,800 | 2022-08-07 14:00:00 | BTC/USD | 23,177.89 | 23,179.82 | 23,069.14 | 23,129.68 | 29.485777 | 681,996.5845 |
1,659,877,200 | 2022-08-07 13:00:00 | BTC/USD | 23,138.38 | 23,189.78 | 23,130.31 | 23,164.05 | 32.946702 | 763,179.052 |
1,659,873,600 | 2022-08-07 12:00:00 | BTC/USD | 23,058.09 | 23,142.08 | 23,049.42 | 23,132.26 | 22.003905 | 509,000.0445 |
1,659,870,000 | 2022-08-07 11:00:00 | BTC/USD | 23,011.74 | 23,057.4 | 22,956.34 | 23,048.56 | 26.901853 | 620,048.9834 |
1,659,866,400 | 2022-08-07 10:00:00 | BTC/USD | 22,978.98 | 23,016.41 | 22,965.92 | 23,008.14 | 11.54118 | 265,541.0797 |
1,659,862,800 | 2022-08-07 9:00:00 | BTC/USD | 22,933.7 | 22,987.93 | 22,906.54 | 22,985.3 | 15.129785 | 347,762.6364 |
1,659,859,200 | 2022-08-07 8:00:00 | BTC/USD | 23,026.94 | 23,027.54 | 22,904.62 | 22,933.92 | 11.09456 | 254,441.7418 |
1,659,855,600 | 2022-08-07 7:00:00 | BTC/USD | 23,010.95 | 23,038.28 | 22,997.55 | 23,025.34 | 13.838344 | 318,632.58 |
1,659,852,000 | 2022-08-07 6:00:00 | BTC/USD | 22,972.58 | 23,032.42 | 22,972.58 | 23,009.76 | 14.781912 | 340,128.2392 |
1,659,848,400 | 2022-08-07 5:00:00 | BTC/USD | 22,953.19 | 23,002.51 | 22,953.19 | 22,979.42 | 9.247817 | 212,509.4753 |
1,659,844,800 | 2022-08-07 4:00:00 | BTC/USD | 23,005.52 | 23,037.4 | 22,950.71 | 22,966.19 | 10.119881 | 232,415.1098 |
1,659,841,200 | 2022-08-07 3:00:00 | BTC/USD | 23,008.89 | 23,054.94 | 22,978.08 | 23,003.93 | 3.167177 | 72,857.52836 |
1,659,837,600 | 2022-08-07 2:00:00 | BTC/USD | 22,931.64 | 23,010.83 | 22,917.65 | 23,003.99 | 11.307487 | 260,117.3193 |
1,659,834,000 | 2022-08-07 1:00:00 | BTC/USD | 22,883.78 | 22,948.48 | 22,872.91 | 22,911.29 | 9.754867 | 223,496.5939 |
1,659,830,400 | 2022-08-07 0:00:00 | BTC/USD | 22,946 | 23,063.53 | 22,855.14 | 22,885.24 | 31.112179 | 712,009.6831 |
1,659,826,800 | 2022-08-06 23:00:00 | BTC/USD | 23,167.2 | 23,185.69 | 22,919.76 | 22,956.61 | 53.726245 | 1,233,372.451 |
1,659,823,200 | 2022-08-06 22:00:00 | BTC/USD | 23,188.71 | 23,221.55 | 23,160.07 | 23,183.78 | 17.069858 | 395,743.8429 |
1,659,819,600 | 2022-08-06 21:00:00 | BTC/USD | 23,185.69 | 23,218.2 | 23,171 | 23,193.39 | 92.091295 | 2,135,909.322 |
1,659,816,000 | 2022-08-06 20:00:00 | BTC/USD | 23,199.28 | 23,207.95 | 23,124.29 | 23,183.19 | 18.654886 | 432,479.7682 |
1,659,812,400 | 2022-08-06 19:00:00 | BTC/USD | 23,182.68 | 23,220.02 | 23,151.58 | 23,199.13 | 7.776413 | 180,406.0196 |
1,659,808,800 | 2022-08-06 18:00:00 | BTC/USD | 23,127.99 | 23,218.42 | 23,101.58 | 23,206.05 | 12.624887 | 292,973.7601 |
1,659,805,200 | 2022-08-06 17:00:00 | BTC/USD | 23,150.42 | 23,262.63 | 22,998.52 | 23,145.98 | 47.525747 | 1,100,029.99 |
1,659,801,600 | 2022-08-06 16:00:00 | BTC/USD | 23,201.83 | 23,230.37 | 23,139.51 | 23,168.79 | 11.064238 | 256,344.9991 |
1,659,798,000 | 2022-08-06 15:00:00 | BTC/USD | 23,244.29 | 23,244.29 | 23,182.45 | 23,213.47 | 21.703518 | 503,813.9563 |
1,659,794,400 | 2022-08-06 14:00:00 | BTC/USD | 23,202.76 | 23,242.91 | 23,183.14 | 23,230.6 | 14.038278 | 326,117.6249 |
1,659,790,800 | 2022-08-06 13:00:00 | BTC/USD | 23,185.09 | 23,241.29 | 23,184.81 | 23,205.83 | 31.610966 | 733,558.7052 |
1,659,787,200 | 2022-08-06 12:00:00 | BTC/USD | 23,175.24 | 23,216.78 | 23,160.74 | 23,182.59 | 20.754022 | 481,131.9741 |
1,659,783,600 | 2022-08-06 11:00:00 | BTC/USD | 23,186.19 | 23,210.4 | 23,153.54 | 23,166.88 | 17.967225 | 416,244.5481 |
1,659,780,000 | 2022-08-06 10:00:00 | BTC/USD | 23,186.98 | 23,223.49 | 23,175.36 | 23,189.29 | 14.035217 | 325,466.7221 |
1,659,776,400 | 2022-08-06 9:00:00 | BTC/USD | 23,161.28 | 23,206.59 | 23,139.6 | 23,184.66 | 17.996952 | 417,253.2152 |
1,659,772,800 | 2022-08-06 8:00:00 | BTC/USD | 23,203.93 | 23,264.97 | 23,110.41 | 23,163.84 | 31.920599 | 739,403.647 |
1,659,769,200 | 2022-08-06 7:00:00 | BTC/USD | 23,193.55 | 23,247.94 | 23,172.13 | 23,189.98 | 22.225407 | 515,406.7434 |
1,659,765,600 | 2022-08-06 6:00:00 | BTC/USD | 23,204.65 | 23,211.38 | 23,145.48 | 23,201 | 16.393783 | 380,352.1492 |
1,659,762,000 | 2022-08-06 5:00:00 | BTC/USD | 23,207.45 | 23,242.62 | 23,149.06 | 23,206.37 | 14.166215 | 328,746.437 |
1,659,758,400 | 2022-08-06 4:00:00 | BTC/USD | 23,172.3 | 23,229 | 23,168.24 | 23,221.3 | 9.638779 | 223,824.9823 |
1,659,754,800 | 2022-08-06 3:00:00 | BTC/USD | 23,274.82 | 23,288.42 | 23,161.22 | 23,182.91 | 82.726752 | 1,917,846.853 |
1,659,751,200 | 2022-08-06 2:00:00 | BTC/USD | 23,227.8 | 23,286.4 | 23,201.6 | 23,274.82 | 14.172415 | 329,860.4072 |
1,659,747,600 | 2022-08-06 1:00:00 | BTC/USD | 23,274.45 | 23,303.73 | 23,200 | 23,232.49 | 23.335504 | 542,141.8726 |
1,659,744,000 | 2022-08-06 0:00:00 | BTC/USD | 23,326.5 | 23,354.54 | 23,203.83 | 23,276.42 | 58.926095 | 1,371,588.531 |
1,659,740,400 | 2022-08-05 23:00:00 | BTC/USD | 23,273.21 | 23,326.53 | 23,162.92 | 23,326.4 | 89.123852 | 2,078,938.619 |
1,659,736,800 | 2022-08-05 22:00:00 | BTC/USD | 23,120.31 | 23,284 | 23,120.31 | 23,241.77 | 59.078403 | 1,373,086.664 |
1,659,733,200 | 2022-08-05 21:00:00 | BTC/USD | 22,995.3 | 23,233.25 | 22,995.15 | 23,119.5 | 96.512218 | 2,231,314.219 |
1,659,729,600 | 2022-08-05 20:00:00 | BTC/USD | 22,924.21 | 22,999.93 | 22,854.91 | 22,999.93 | 19.982123 | 459,587.4309 |
1,659,726,000 | 2022-08-05 19:00:00 | BTC/USD | 22,815.02 | 22,961.82 | 22,790.23 | 22,949.16 | 16.99056 | 389,919.0696 |
1,659,722,400 | 2022-08-05 18:00:00 | BTC/USD | 22,825.16 | 22,894.97 | 22,761.93 | 22,815.88 | 90.067651 | 2,054,972.728 |
1,659,718,800 | 2022-08-05 17:00:00 | BTC/USD | 23,039.28 | 23,094.86 | 22,825.17 | 22,849.58 | 84.407662 | 1,928,679.633 |
1,659,715,200 | 2022-08-05 16:00:00 | BTC/USD | 22,995.42 | 23,070.95 | 22,894.52 | 23,040.62 | 73.966651 | 1,704,237.49 |
1,659,711,600 | 2022-08-05 15:00:00 | BTC/USD | 23,192.37 | 23,201.84 | 22,971.84 | 23,002.89 | 77.145638 | 1,774,572.635 |
1,659,708,000 | 2022-08-05 14:00:00 | BTC/USD | 23,054.85 | 23,356.23 | 23,030.27 | 23,173.15 | 107.983401 | 2,502,315.551 |
1,659,704,400 | 2022-08-05 13:00:00 | BTC/USD | 23,011.2 | 23,105.13 | 22,878.14 | 23,063.24 | 74.684631 | 1,722,469.576 |
1,659,700,800 | 2022-08-05 12:00:00 | BTC/USD | 23,420 | 23,478 | 22,928.97 | 23,019.96 | 222.037606 | 5,111,296.808 |
1,659,697,200 | 2022-08-05 11:00:00 | BTC/USD | 23,203.36 | 23,442.59 | 23,154.85 | 23,420 | 80.025418 | 1,874,195.301 |
1,659,693,600 | 2022-08-05 10:00:00 | BTC/USD | 23,135.78 | 23,250.27 | 23,116.37 | 23,198.65 | 16.664584 | 386,595.8611 |
1,659,690,000 | 2022-08-05 9:00:00 | BTC/USD | 23,154.17 | 23,191.14 | 23,128.29 | 23,141.91 | 20.089696 | 464,913.9266 |
1,659,686,400 | 2022-08-05 8:00:00 | BTC/USD | 23,192.27 | 23,264.56 | 23,103.74 | 23,159.32 | 38.550987 | 892,814.6419 |
1,659,682,800 | 2022-08-05 7:00:00 | BTC/USD | 23,294.92 | 23,302.16 | 23,169.18 | 23,194.52 | 27.332818 | 633,971.5884 |
1,659,679,200 | 2022-08-05 6:00:00 | BTC/USD | 23,210.83 | 23,427.51 | 23,208.79 | 23,279.01 | 245.638712 | 5,718,226.035 |
1,659,675,600 | 2022-08-05 5:00:00 | BTC/USD | 23,163.5 | 23,225.98 | 23,071.78 | 23,202.89 | 41.929633 | 972,888.6548 |
1,659,672,000 | 2022-08-05 4:00:00 | BTC/USD | 23,188.25 | 23,249.73 | 23,105.61 | 23,162.68 | 20.012426 | 463,541.4202 |
1,659,668,400 | 2022-08-05 3:00:00 | BTC/USD | 23,058.97 | 23,202.29 | 23,043.49 | 23,180.92 | 119.241194 | 2,764,120.583 |
1,659,664,800 | 2022-08-05 2:00:00 | BTC/USD | 22,907.16 | 23,117.62 | 22,872.49 | 23,052.22 | 312.539198 | 7,204,722.347 |
1,659,661,200 | 2022-08-05 1:00:00 | BTC/USD | 22,643.16 | 22,924.23 | 22,637.59 | 22,897.9 | 106.150441 | 2,430,622.181 |
1,659,657,600 | 2022-08-05 0:00:00 | BTC/USD | 22,630.14 | 22,690.5 | 22,587.94 | 22,647.43 | 30.204394 | 684,051.9051 |
1,659,654,000 | 2022-08-04 23:00:00 | BTC/USD | 22,642.05 | 22,675.53 | 22,581.82 | 22,615.24 | 17.129344 | 387,384.2229 |
1,659,650,400 | 2022-08-04 22:00:00 | BTC/USD | 22,505.65 | 22,647.64 | 22,462.88 | 22,638.48 | 12.330823 | 279,151.0915 |
1,659,646,800 | 2022-08-04 21:00:00 | BTC/USD | 22,521.12 | 22,560.88 | 22,485 | 22,505.65 | 25.948864 | 583,996.0437 |
1,659,643,200 | 2022-08-04 20:00:00 | BTC/USD | 22,479.3 | 22,568 | 22,467.35 | 22,520.5 | 68.148921 | 1,534,747.786 |
1,659,639,600 | 2022-08-04 19:00:00 | BTC/USD | 22,547.07 | 22,641.1 | 22,441.38 | 22,460.9 | 57.274334 | 1,286,433.089 |
1,659,636,000 | 2022-08-04 18:00:00 | BTC/USD | 22,651.52 | 22,716.13 | 22,400 | 22,555.99 | 151.452704 | 3,416,165.674 |
1,659,632,400 | 2022-08-04 17:00:00 | BTC/USD | 22,592.43 | 22,652.1 | 22,568.63 | 22,643.55 | 43.667333 | 988,783.4415 |
1,659,628,800 | 2022-08-04 16:00:00 | BTC/USD | 22,932.6 | 22,976.33 | 22,526.07 | 22,599.97 | 133.957957 | 3,027,445.815 |
1,659,625,200 | 2022-08-04 15:00:00 | BTC/USD | 22,936.18 | 22,950 | 22,770.66 | 22,927.09 | 38.085576 | 873,191.4392 |
1,659,621,600 | 2022-08-04 14:00:00 | BTC/USD | 23,044.16 | 23,139.8 | 22,788.83 | 22,926.59 | 64.431542 | 1,477,195.549 |
1,659,618,000 | 2022-08-04 13:00:00 | BTC/USD | 22,909.88 | 23,153.44 | 22,848.46 | 23,042.16 | 129.482293 | 2,983,551.71 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.