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
|
|---|---|---|---|---|---|---|---|---|
1,659,614,400 | 2022-08-04 12:00:00 | BTC/USD | 22,886.6 | 22,983.49 | 22,751.54 | 22,906.64 | 55.93125 | 1,281,197 |
1,659,610,800 | 2022-08-04 11:00:00 | BTC/USD | 22,868.39 | 22,930.96 | 22,819.64 | 22,900.98 | 49.019462 | 1,122,593.721 |
1,659,607,200 | 2022-08-04 10:00:00 | BTC/USD | 22,881.27 | 22,959.22 | 22,838.78 | 22,878.58 | 39.175232 | 896,273.6793 |
1,659,603,600 | 2022-08-04 9:00:00 | BTC/USD | 22,812.95 | 22,911.15 | 22,796.35 | 22,884 | 37.145224 | 850,031.306 |
1,659,600,000 | 2022-08-04 8:00:00 | BTC/USD | 22,949.33 | 22,961.02 | 22,775.47 | 22,793.49 | 270.445756 | 6,164,402.633 |
1,659,596,400 | 2022-08-04 7:00:00 | BTC/USD | 22,938.69 | 23,035.17 | 22,926.45 | 22,950.92 | 15.687079 | 360,032.8837 |
1,659,592,800 | 2022-08-04 6:00:00 | BTC/USD | 23,134.17 | 23,184.75 | 22,825.37 | 22,928.71 | 81.425637 | 1,866,984.822 |
1,659,589,200 | 2022-08-04 5:00:00 | BTC/USD | 23,097.66 | 23,150.1 | 23,058.45 | 23,132.46 | 54.062981 | 1,250,609.745 |
1,659,585,600 | 2022-08-04 4:00:00 | BTC/USD | 23,105.86 | 23,184.25 | 23,080.83 | 23,093.36 | 27.234987 | 628,947.3562 |
1,659,582,000 | 2022-08-04 3:00:00 | BTC/USD | 23,145.07 | 23,165.12 | 23,044.32 | 23,085.73 | 26.337681 | 608,024.5903 |
1,659,578,400 | 2022-08-04 2:00:00 | BTC/USD | 23,150 | 23,204 | 23,095.74 | 23,131.9 | 17.293615 | 400,034.1638 |
1,659,574,800 | 2022-08-04 1:00:00 | BTC/USD | 23,018 | 23,228.77 | 23,018 | 23,146.33 | 87.184427 | 2,017,999.51 |
1,659,571,200 | 2022-08-04 0:00:00 | BTC/USD | 22,830.37 | 23,032.21 | 22,809.47 | 23,018.35 | 35.113274 | 808,249.6359 |
1,659,567,600 | 2022-08-03 23:00:00 | BTC/USD | 22,907 | 22,907.67 | 22,735.55 | 22,835.88 | 98.786724 | 2,255,881.766 |
1,659,564,000 | 2022-08-03 22:00:00 | BTC/USD | 23,280.83 | 23,284.1 | 22,888 | 22,952.68 | 198.465874 | 4,555,323.698 |
1,659,560,400 | 2022-08-03 21:00:00 | BTC/USD | 23,342.11 | 23,378.28 | 23,252.39 | 23,284.42 | 35.969577 | 837,530.7325 |
1,659,556,800 | 2022-08-03 20:00:00 | BTC/USD | 23,469.78 | 23,501.38 | 23,253.18 | 23,324.03 | 41.357388 | 964,620.9533 |
1,659,553,200 | 2022-08-03 19:00:00 | BTC/USD | 23,501.98 | 23,554.65 | 23,433.58 | 23,472.97 | 32.535396 | 763,702.385 |
1,659,549,600 | 2022-08-03 18:00:00 | BTC/USD | 23,462.59 | 23,543.77 | 23,359.66 | 23,501.94 | 21.664025 | 509,146.6044 |
1,659,546,000 | 2022-08-03 17:00:00 | BTC/USD | 23,453.55 | 23,576.98 | 23,416.39 | 23,463.52 | 74.716624 | 1,753,115.007 |
1,659,542,400 | 2022-08-03 16:00:00 | BTC/USD | 23,366.85 | 23,528.77 | 23,274.12 | 23,453.91 | 38.064027 | 892,750.2597 |
1,659,538,800 | 2022-08-03 15:00:00 | BTC/USD | 23,299.69 | 23,410.6 | 23,269.17 | 23,368.36 | 43.896144 | 1,025,780.888 |
1,659,535,200 | 2022-08-03 14:00:00 | BTC/USD | 23,336.12 | 23,438.73 | 23,222.22 | 23,312.92 | 60.440631 | 1,409,047.591 |
1,659,531,600 | 2022-08-03 13:00:00 | BTC/USD | 23,274.24 | 23,386.95 | 23,240.91 | 23,358.34 | 25.301937 | 591,011.2541 |
1,659,528,000 | 2022-08-03 12:00:00 | BTC/USD | 23,406.96 | 23,642.14 | 23,248.22 | 23,270 | 148.539315 | 3,456,509.853 |
1,659,524,400 | 2022-08-03 11:00:00 | BTC/USD | 23,411.15 | 23,486.62 | 23,320.03 | 23,425.17 | 26.082246 | 610,981.0536 |
1,659,520,800 | 2022-08-03 10:00:00 | BTC/USD | 23,402.04 | 23,454.1 | 23,343.21 | 23,415.1 | 44.229525 | 1,035,638.745 |
1,659,517,200 | 2022-08-03 9:00:00 | BTC/USD | 23,288.87 | 23,402.23 | 23,286.38 | 23,391.05 | 89.298814 | 2,088,793.013 |
1,659,513,600 | 2022-08-03 8:00:00 | BTC/USD | 23,005.72 | 23,305.13 | 22,992.45 | 23,304.1 | 109.946624 | 2,562,207.119 |
1,659,510,000 | 2022-08-03 7:00:00 | BTC/USD | 23,054.13 | 23,065.19 | 22,975.89 | 22,984.01 | 22.863143 | 525,486.706 |
1,659,506,400 | 2022-08-03 6:00:00 | BTC/USD | 22,927.31 | 23,068.3 | 22,927.31 | 23,057.35 | 26.893603 | 620,095.2208 |
1,659,502,800 | 2022-08-03 5:00:00 | BTC/USD | 22,846.4 | 22,960.3 | 22,809.49 | 22,930.65 | 13.796819 | 316,370.037 |
1,659,499,200 | 2022-08-03 4:00:00 | BTC/USD | 22,867.43 | 22,898 | 22,836.95 | 22,848.69 | 9.382121 | 214,369.177 |
1,659,495,600 | 2022-08-03 3:00:00 | BTC/USD | 22,796.48 | 22,882.69 | 22,774.11 | 22,871.62 | 9.107564 | 208,304.7429 |
1,659,492,000 | 2022-08-03 2:00:00 | BTC/USD | 22,811.63 | 22,857.09 | 22,740.08 | 22,772.18 | 14.702559 | 334,809.323 |
1,659,488,400 | 2022-08-03 1:00:00 | BTC/USD | 22,800.87 | 22,838.76 | 22,686.12 | 22,814.38 | 47.401874 | 1,081,444.366 |
1,659,484,800 | 2022-08-03 0:00:00 | BTC/USD | 22,997.07 | 23,075.11 | 22,747 | 22,805.63 | 72.85247 | 1,661,446.474 |
1,659,481,200 | 2022-08-02 23:00:00 | BTC/USD | 23,115.24 | 23,142.43 | 22,935.74 | 23,001.52 | 18.085217 | 415,987.4752 |
1,659,477,600 | 2022-08-02 22:00:00 | BTC/USD | 23,102.78 | 23,160.44 | 23,031.65 | 23,117.7 | 16.169677 | 373,805.7355 |
1,659,474,000 | 2022-08-02 21:00:00 | BTC/USD | 23,035.66 | 23,141.38 | 22,957.12 | 23,107.73 | 28.457533 | 657,588.9789 |
1,659,470,400 | 2022-08-02 20:00:00 | BTC/USD | 22,954.9 | 23,070.35 | 22,915.93 | 23,031.27 | 24.955549 | 574,757.9799 |
1,659,466,800 | 2022-08-02 19:00:00 | BTC/USD | 22,990.93 | 23,090.36 | 22,880.84 | 22,954.9 | 120.558375 | 2,767,405.431 |
1,659,463,200 | 2022-08-02 18:00:00 | BTC/USD | 23,187 | 23,284.45 | 22,975 | 22,995 | 182.263429 | 4,191,147.555 |
1,659,459,600 | 2022-08-02 17:00:00 | BTC/USD | 23,393.09 | 23,438.15 | 23,156.42 | 23,187.59 | 70.536188 | 1,635,564.199 |
1,659,456,000 | 2022-08-02 16:00:00 | BTC/USD | 22,991.29 | 23,468.33 | 22,965.97 | 23,400.67 | 170.168059 | 3,982,046.603 |
1,659,452,400 | 2022-08-02 15:00:00 | BTC/USD | 23,031.85 | 23,109.17 | 22,819.23 | 22,985.71 | 39.611409 | 910,496.3528 |
1,659,448,800 | 2022-08-02 14:00:00 | BTC/USD | 22,814.54 | 23,140.43 | 22,672.51 | 23,030.33 | 128.357494 | 2,956,115.444 |
1,659,445,200 | 2022-08-02 13:00:00 | BTC/USD | 22,741.32 | 22,894.1 | 22,713.65 | 22,812.16 | 14.377569 | 327,983.4056 |
1,659,441,600 | 2022-08-02 12:00:00 | BTC/USD | 22,881.42 | 22,921.29 | 22,675.23 | 22,747.15 | 37.443134 | 851,724.5963 |
1,659,438,000 | 2022-08-02 11:00:00 | BTC/USD | 22,861.31 | 22,979.27 | 22,861.31 | 22,893.41 | 46.145271 | 1,056,422.612 |
1,659,434,400 | 2022-08-02 10:00:00 | BTC/USD | 22,723.89 | 22,879.41 | 22,692.7 | 22,874.69 | 38.172845 | 873,191.9963 |
1,659,430,800 | 2022-08-02 9:00:00 | BTC/USD | 22,820.88 | 22,851.18 | 22,665.98 | 22,721.74 | 114.459988 | 2,600,730.094 |
1,659,427,200 | 2022-08-02 8:00:00 | BTC/USD | 22,899.4 | 22,907.9 | 22,772.7 | 22,832.48 | 27.955144 | 638,285.2679 |
1,659,423,600 | 2022-08-02 7:00:00 | BTC/USD | 22,888 | 22,923.6 | 22,724.29 | 22,896.41 | 36.620927 | 838,487.748 |
1,659,420,000 | 2022-08-02 6:00:00 | BTC/USD | 22,888.06 | 22,947.42 | 22,874.93 | 22,897.4 | 15.353179 | 351,547.8804 |
1,659,416,400 | 2022-08-02 5:00:00 | BTC/USD | 22,877.89 | 22,922.18 | 22,843.55 | 22,861.32 | 25.489744 | 582,729.1881 |
1,659,412,800 | 2022-08-02 4:00:00 | BTC/USD | 22,862.88 | 22,910.19 | 22,762.44 | 22,875.29 | 31.983942 | 731,641.9545 |
1,659,409,200 | 2022-08-02 3:00:00 | BTC/USD | 22,923.99 | 22,943.3 | 22,798 | 22,855.09 | 76.219389 | 1,742,000.999 |
1,659,405,600 | 2022-08-02 2:00:00 | BTC/USD | 23,006.29 | 23,088.93 | 22,837 | 22,914.49 | 73.404104 | 1,682,017.61 |
1,659,402,000 | 2022-08-02 1:00:00 | BTC/USD | 23,185.86 | 23,249.43 | 22,966.12 | 23,000 | 68.047461 | 1,565,091.605 |
1,659,398,400 | 2022-08-02 0:00:00 | BTC/USD | 23,291.67 | 23,451.21 | 23,189.29 | 23,207.1 | 36.670793 | 851,022.7516 |
1,659,394,800 | 2022-08-01 23:00:00 | BTC/USD | 23,190.26 | 23,421.89 | 23,190.26 | 23,282.92 | 122.641026 | 2,855,441.185 |
1,659,391,200 | 2022-08-01 22:00:00 | BTC/USD | 23,027.68 | 23,207.91 | 22,936.31 | 23,180.79 | 28.775835 | 667,046.5789 |
1,659,387,600 | 2022-08-01 21:00:00 | BTC/USD | 23,121.93 | 23,134.74 | 22,993.51 | 23,035.69 | 11.184047 | 257,632.2383 |
1,659,384,000 | 2022-08-01 20:00:00 | BTC/USD | 22,969.19 | 23,139.75 | 22,932.48 | 23,139.75 | 43.741572 | 1,012,169.036 |
1,659,380,400 | 2022-08-01 19:00:00 | BTC/USD | 22,965.81 | 23,057.14 | 22,875.9 | 22,971.06 | 25.872106 | 594,309.6993 |
1,659,376,800 | 2022-08-01 18:00:00 | BTC/USD | 22,974.52 | 22,996.69 | 22,861 | 22,963.33 | 58.562156 | 1,344,782.122 |
1,659,373,200 | 2022-08-01 17:00:00 | BTC/USD | 23,211.75 | 23,211.75 | 22,885.71 | 22,976.73 | 138.783837 | 3,188,798.758 |
1,659,369,600 | 2022-08-01 16:00:00 | BTC/USD | 23,339.24 | 23,357.02 | 23,148.08 | 23,212.87 | 65.56914 | 1,522,047.927 |
1,659,366,000 | 2022-08-01 15:00:00 | BTC/USD | 23,448.76 | 23,468.27 | 23,287.93 | 23,335.67 | 36.186667 | 844,440.127 |
1,659,362,400 | 2022-08-01 14:00:00 | BTC/USD | 23,240.1 | 23,511.5 | 23,231.04 | 23,451.58 | 111.900968 | 2,624,254.507 |
1,659,358,800 | 2022-08-01 13:00:00 | BTC/USD | 23,144.44 | 23,339.15 | 22,968.24 | 23,243.08 | 70.667974 | 1,642,541.366 |
1,659,355,200 | 2022-08-01 12:00:00 | BTC/USD | 23,243.51 | 23,315.34 | 23,139.17 | 23,139.17 | 47.117506 | 1,090,259.976 |
1,659,351,600 | 2022-08-01 11:00:00 | BTC/USD | 23,046.09 | 23,279.88 | 22,954.46 | 23,245.57 | 73.054115 | 1,698,184.534 |
1,659,348,000 | 2022-08-01 10:00:00 | BTC/USD | 23,318.53 | 23,332.82 | 22,976.51 | 23,051.63 | 100.582772 | 2,318,596.837 |
1,659,344,400 | 2022-08-01 9:00:00 | BTC/USD | 23,301.01 | 23,379.79 | 23,273.9 | 23,320.33 | 26.847236 | 626,086.4008 |
1,659,340,800 | 2022-08-01 8:00:00 | BTC/USD | 23,342.54 | 23,386.7 | 23,285.74 | 23,301.23 | 23.669883 | 551,537.3941 |
1,659,337,200 | 2022-08-01 7:00:00 | BTC/USD | 23,237.98 | 23,345.24 | 23,123.5 | 23,332.47 | 56.610226 | 1,320,856.403 |
1,659,333,600 | 2022-08-01 6:00:00 | BTC/USD | 23,343.64 | 23,344.24 | 23,164.75 | 23,243.91 | 97.685501 | 2,270,592.999 |
1,659,330,000 | 2022-08-01 5:00:00 | BTC/USD | 23,398.53 | 23,427.65 | 23,288 | 23,342.07 | 18.128321 | 423,152.5396 |
1,659,326,400 | 2022-08-01 4:00:00 | BTC/USD | 23,400 | 23,430.99 | 23,363.95 | 23,403.43 | 85.066261 | 1,990,842.28 |
1,659,322,800 | 2022-08-01 3:00:00 | BTC/USD | 23,419.72 | 23,444.1 | 23,335.45 | 23,375.85 | 13.132393 | 306,980.8379 |
1,659,319,200 | 2022-08-01 2:00:00 | BTC/USD | 23,435.67 | 23,477.71 | 23,400.62 | 23,433.97 | 13.335972 | 312,514.76 |
1,659,315,600 | 2022-08-01 1:00:00 | BTC/USD | 23,391.94 | 23,449.88 | 23,343.81 | 23,439.57 | 11.648238 | 273,029.7008 |
1,659,312,000 | 2022-08-01 0:00:00 | BTC/USD | 23,287.38 | 23,405.61 | 23,273.41 | 23,380.92 | 29.408054 | 687,587.3617 |
1,659,308,400 | 2022-07-31 23:00:00 | BTC/USD | 23,384.36 | 23,472.4 | 23,290.17 | 23,322.53 | 35.251065 | 822,144.0119 |
1,659,304,800 | 2022-07-31 22:00:00 | BTC/USD | 23,582.38 | 23,588.32 | 23,241 | 23,388.4 | 123.600574 | 2,890,819.667 |
1,659,301,200 | 2022-07-31 21:00:00 | BTC/USD | 23,818.98 | 23,835.97 | 23,543.07 | 23,598.12 | 64.285858 | 1,517,025.402 |
1,659,297,600 | 2022-07-31 20:00:00 | BTC/USD | 23,848.21 | 23,901.8 | 23,787.03 | 23,815.01 | 13.908181 | 331,223.4748 |
1,659,294,000 | 2022-07-31 19:00:00 | BTC/USD | 23,757.68 | 23,973.52 | 23,723.95 | 23,837.21 | 123.439617 | 2,942,456.062 |
1,659,290,400 | 2022-07-31 18:00:00 | BTC/USD | 23,757.86 | 24,190.09 | 23,379.45 | 23,745.34 | 481.876561 | 11,442,322.77 |
1,659,286,800 | 2022-07-31 17:00:00 | BTC/USD | 23,781.21 | 23,788.96 | 23,715.96 | 23,758.8 | 21.090153 | 501,076.7345 |
1,659,283,200 | 2022-07-31 16:00:00 | BTC/USD | 23,792.49 | 23,826.79 | 23,727.8 | 23,782.18 | 10.268452 | 244,206.1852 |
1,659,279,600 | 2022-07-31 15:00:00 | BTC/USD | 23,750.06 | 23,805.14 | 23,660.94 | 23,778.3 | 36.679548 | 872,177.2905 |
1,659,276,000 | 2022-07-31 14:00:00 | BTC/USD | 23,728.3 | 23,827.63 | 23,622.67 | 23,736.39 | 27.369464 | 649,652.2647 |
1,659,272,400 | 2022-07-31 13:00:00 | BTC/USD | 23,826.19 | 23,839.76 | 23,675.19 | 23,738.97 | 19.595243 | 465,170.8936 |
1,659,268,800 | 2022-07-31 12:00:00 | BTC/USD | 23,817.04 | 23,870.18 | 23,746.36 | 23,832.39 | 19.66016 | 468,548.592 |
1,659,265,200 | 2022-07-31 11:00:00 | BTC/USD | 23,839.82 | 23,864.45 | 23,763 | 23,820.8 | 19.650802 | 468,097.8321 |
1,659,261,600 | 2022-07-31 10:00:00 | BTC/USD | 23,769.28 | 23,853 | 23,732.82 | 23,843.54 | 8.231911 | 196,277.8963 |
1,659,258,000 | 2022-07-31 9:00:00 | BTC/USD | 23,595.68 | 23,769.28 | 23,568.49 | 23,769.28 | 29.093314 | 691,527.1147 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.