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
|
|---|---|---|---|---|---|---|---|---|
1,659,254,400 | 2022-07-31 8:00:00 | BTC/USD | 23,723.45 | 23,752.71 | 23,585.18 | 23,604.42 | 67.311351 | 1,588,845.408 |
1,659,250,800 | 2022-07-31 7:00:00 | BTC/USD | 23,794.46 | 23,823.57 | 23,678 | 23,722.26 | 50.597455 | 1,200,285.992 |
1,659,247,200 | 2022-07-31 6:00:00 | BTC/USD | 23,731.37 | 23,812.65 | 23,719.67 | 23,791.29 | 12.63408 | 300,581.05 |
1,659,243,600 | 2022-07-31 5:00:00 | BTC/USD | 23,803.15 | 23,852.11 | 23,721.14 | 23,735.82 | 22.461752 | 533,148.0922 |
1,659,240,000 | 2022-07-31 4:00:00 | BTC/USD | 23,755.35 | 23,840.19 | 23,751.4 | 23,818.05 | 24.051522 | 572,860.3495 |
1,659,236,400 | 2022-07-31 3:00:00 | BTC/USD | 23,796.31 | 23,816.06 | 23,698 | 23,757.3 | 41.268208 | 980,421.1906 |
1,659,232,800 | 2022-07-31 2:00:00 | BTC/USD | 23,723.86 | 23,878.34 | 23,723.86 | 23,810.5 | 45.704056 | 1,088,236.434 |
1,659,229,200 | 2022-07-31 1:00:00 | BTC/USD | 23,753.27 | 23,813.37 | 23,700 | 23,737.66 | 307.247938 | 7,293,347.083 |
1,659,225,600 | 2022-07-31 0:00:00 | BTC/USD | 23,652.53 | 23,796.28 | 23,554.15 | 23,770.61 | 18.874462 | 448,657.4642 |
1,659,222,000 | 2022-07-30 23:00:00 | BTC/USD | 23,713.33 | 23,746.26 | 23,543.26 | 23,644.58 | 23.67572 | 559,802.4634 |
1,659,218,400 | 2022-07-30 22:00:00 | BTC/USD | 23,856.71 | 23,856.71 | 23,523.29 | 23,700.62 | 166.925607 | 3,956,240.382 |
1,659,214,800 | 2022-07-30 21:00:00 | BTC/USD | 23,980.07 | 24,019.18 | 23,845.54 | 23,882.87 | 110.779835 | 2,645,740.388 |
1,659,211,200 | 2022-07-30 20:00:00 | BTC/USD | 23,940.63 | 24,090.46 | 23,821.54 | 23,994.85 | 98.319146 | 2,359,153.166 |
1,659,207,600 | 2022-07-30 19:00:00 | BTC/USD | 24,512.3 | 24,528.4 | 23,873.71 | 23,944.23 | 246.147877 | 5,893,821.384 |
1,659,204,000 | 2022-07-30 18:00:00 | BTC/USD | 24,518.02 | 24,577.05 | 24,485.01 | 24,533.65 | 25.641794 | 629,086.8065 |
1,659,200,400 | 2022-07-30 17:00:00 | BTC/USD | 24,595.33 | 24,598.68 | 24,465.18 | 24,505.1 | 17.666812 | 432,927.0063 |
1,659,196,800 | 2022-07-30 16:00:00 | BTC/USD | 24,541.26 | 24,597.26 | 24,465.01 | 24,597.26 | 30.758796 | 756,582.1128 |
1,659,193,200 | 2022-07-30 15:00:00 | BTC/USD | 24,377.47 | 24,613.58 | 24,368.16 | 24,547.86 | 32.80942 | 805,401.0437 |
1,659,189,600 | 2022-07-30 14:00:00 | BTC/USD | 24,504.85 | 24,599.93 | 24,350 | 24,370.56 | 56.358835 | 1,373,496.366 |
1,659,186,000 | 2022-07-30 13:00:00 | BTC/USD | 24,385.55 | 24,676 | 24,341.21 | 24,504.85 | 189.74194 | 4,649,597.783 |
1,659,182,400 | 2022-07-30 12:00:00 | BTC/USD | 23,971.09 | 24,396.59 | 23,941.2 | 24,392.84 | 271.261895 | 6,616,847.998 |
1,659,178,800 | 2022-07-30 11:00:00 | BTC/USD | 23,832.83 | 24,061.4 | 23,821.27 | 23,965.12 | 62.58148 | 1,499,772.686 |
1,659,175,200 | 2022-07-30 10:00:00 | BTC/USD | 23,927 | 23,927.14 | 23,754.98 | 23,829.35 | 27.985201 | 666,869.159 |
1,659,171,600 | 2022-07-30 9:00:00 | BTC/USD | 23,918.47 | 23,962.01 | 23,856.8 | 23,935.71 | 43.607702 | 1,043,781.305 |
1,659,168,000 | 2022-07-30 8:00:00 | BTC/USD | 23,904.31 | 23,960.79 | 23,847.38 | 23,912.89 | 51.585521 | 1,233,558.885 |
1,659,164,400 | 2022-07-30 7:00:00 | BTC/USD | 23,837.69 | 23,920.92 | 23,827.03 | 23,885.7 | 16.426756 | 392,364.5663 |
1,659,160,800 | 2022-07-30 6:00:00 | BTC/USD | 23,812.28 | 23,864.47 | 23,768.5 | 23,821.8 | 16.532032 | 393,822.7504 |
1,659,157,200 | 2022-07-30 5:00:00 | BTC/USD | 23,766.92 | 23,811.74 | 23,728.18 | 23,787.58 | 15.886711 | 377,906.4086 |
1,659,153,600 | 2022-07-30 4:00:00 | BTC/USD | 23,808.12 | 23,831.29 | 23,659.16 | 23,753.85 | 77.081049 | 1,830,971.666 |
1,659,150,000 | 2022-07-30 3:00:00 | BTC/USD | 23,836.43 | 23,852.28 | 23,769.86 | 23,823.09 | 49.771066 | 1,185,700.595 |
1,659,146,400 | 2022-07-30 2:00:00 | BTC/USD | 23,928.02 | 23,928.02 | 23,774.18 | 23,851 | 23.848253 | 568,804.6866 |
1,659,142,800 | 2022-07-30 1:00:00 | BTC/USD | 23,937.98 | 23,978.28 | 23,690.41 | 23,915.51 | 58.640065 | 1,402,407.07 |
1,659,139,200 | 2022-07-30 0:00:00 | BTC/USD | 23,777.85 | 23,948.28 | 23,770.15 | 23,937.58 | 25.541431 | 611,400.046 |
1,659,135,600 | 2022-07-29 23:00:00 | BTC/USD | 23,945.83 | 24,153.52 | 23,718.86 | 23,785.31 | 161.626818 | 3,844,343.974 |
1,659,132,000 | 2022-07-29 22:00:00 | BTC/USD | 23,838.49 | 23,976.35 | 23,760.37 | 23,959.53 | 36.161179 | 866,404.856 |
1,659,128,400 | 2022-07-29 21:00:00 | BTC/USD | 23,969.21 | 24,007.2 | 23,720.55 | 23,837.79 | 73.271106 | 1,746,621.238 |
1,659,124,800 | 2022-07-29 20:00:00 | BTC/USD | 23,923.87 | 23,993.03 | 23,812.43 | 23,950.77 | 37.234288 | 891,789.8608 |
1,659,121,200 | 2022-07-29 19:00:00 | BTC/USD | 23,949.72 | 23,976.19 | 23,793.04 | 23,899.15 | 40.012868 | 956,273.5237 |
1,659,117,600 | 2022-07-29 18:00:00 | BTC/USD | 23,785.04 | 24,045.54 | 23,762.15 | 23,931.23 | 98.54739 | 2,358,360.265 |
1,659,114,000 | 2022-07-29 17:00:00 | BTC/USD | 23,849.47 | 23,871.47 | 23,642.46 | 23,794.8 | 31.135002 | 740,851.1461 |
1,659,110,400 | 2022-07-29 16:00:00 | BTC/USD | 24,035.5 | 24,037.55 | 23,622.29 | 23,868.9 | 176.563898 | 4,214,386.018 |
1,659,106,800 | 2022-07-29 15:00:00 | BTC/USD | 24,042.78 | 24,083.05 | 23,877.35 | 24,021.08 | 48.5759 | 1,166,845.584 |
1,659,103,200 | 2022-07-29 14:00:00 | BTC/USD | 23,691.01 | 24,236.73 | 23,691.01 | 24,044.44 | 471.262999 | 11,331,254.89 |
1,659,099,600 | 2022-07-29 13:00:00 | BTC/USD | 23,533.54 | 23,767.29 | 23,438.5 | 23,714.98 | 77.162071 | 1,829,896.97 |
1,659,096,000 | 2022-07-29 12:00:00 | BTC/USD | 23,740.79 | 23,759.44 | 23,447.64 | 23,526.43 | 289.048987 | 6,800,290.769 |
1,659,092,400 | 2022-07-29 11:00:00 | BTC/USD | 24,016.33 | 24,034.89 | 23,546.58 | 23,734.48 | 121.585915 | 2,885,778.466 |
1,659,088,800 | 2022-07-29 10:00:00 | BTC/USD | 24,085.87 | 24,146.67 | 23,980.92 | 24,015.13 | 130.558549 | 3,135,380.525 |
1,659,085,200 | 2022-07-29 9:00:00 | BTC/USD | 23,937.82 | 24,096.91 | 23,870.79 | 24,095.75 | 92.783895 | 2,235,697.547 |
1,659,081,600 | 2022-07-29 8:00:00 | BTC/USD | 23,954.96 | 23,987.36 | 23,795.83 | 23,933.71 | 73.160099 | 1,750,992.601 |
1,659,078,000 | 2022-07-29 7:00:00 | BTC/USD | 23,961.03 | 24,000 | 23,831.9 | 23,945 | 118.889438 | 2,846,807.588 |
1,659,074,400 | 2022-07-29 6:00:00 | BTC/USD | 23,999.19 | 24,445 | 23,904.86 | 23,956.67 | 191.933753 | 4,598,093.574 |
1,659,070,800 | 2022-07-29 5:00:00 | BTC/USD | 24,019.43 | 24,112.68 | 23,894.8 | 24,000 | 60.539481 | 1,452,947.536 |
1,659,067,200 | 2022-07-29 4:00:00 | BTC/USD | 23,917.05 | 24,036.89 | 23,897.86 | 24,017.48 | 29.905537 | 718,255.6325 |
1,659,063,600 | 2022-07-29 3:00:00 | BTC/USD | 23,794.65 | 23,935 | 23,763.03 | 23,929.66 | 23.555782 | 563,681.862 |
1,659,060,000 | 2022-07-29 2:00:00 | BTC/USD | 23,865.07 | 23,912.98 | 23,739.38 | 23,791.06 | 44.809113 | 1,066,056.305 |
1,659,056,400 | 2022-07-29 1:00:00 | BTC/USD | 23,896.21 | 23,899.3 | 23,755.15 | 23,866.39 | 27.441222 | 654,922.914 |
1,659,052,800 | 2022-07-29 0:00:00 | BTC/USD | 23,856.91 | 23,950 | 23,713.75 | 23,884.2 | 80.726378 | 1,928,084.95 |
1,659,049,200 | 2022-07-28 23:00:00 | BTC/USD | 23,977.92 | 23,992.71 | 23,761.86 | 23,853.11 | 59.006053 | 1,407,477.866 |
1,659,045,600 | 2022-07-28 22:00:00 | BTC/USD | 23,923.28 | 23,998.8 | 23,815.82 | 23,968.23 | 36.052749 | 864,120.5895 |
1,659,042,000 | 2022-07-28 21:00:00 | BTC/USD | 24,065.54 | 24,158.33 | 23,844.42 | 23,939.61 | 72.865579 | 1,744,373.544 |
1,659,038,400 | 2022-07-28 20:00:00 | BTC/USD | 23,806.07 | 24,198.95 | 23,794.38 | 24,046 | 326.342809 | 7,847,239.19 |
1,659,034,800 | 2022-07-28 19:00:00 | BTC/USD | 23,807.07 | 23,867.67 | 23,680 | 23,790.88 | 89.358747 | 2,125,923.225 |
1,659,031,200 | 2022-07-28 18:00:00 | BTC/USD | 24,017.64 | 24,017.64 | 23,729.55 | 23,826.78 | 109.80882 | 2,616,390.597 |
1,659,027,600 | 2022-07-28 17:00:00 | BTC/USD | 23,776.19 | 24,114.71 | 23,760.23 | 24,008.35 | 181.375102 | 4,354,516.939 |
1,659,024,000 | 2022-07-28 16:00:00 | BTC/USD | 23,767.86 | 23,942.2 | 23,678.08 | 23,773.72 | 263.29325 | 6,259,459.996 |
1,659,020,400 | 2022-07-28 15:00:00 | BTC/USD | 23,148.08 | 23,990.62 | 23,126.32 | 23,745.49 | 459.914349 | 10,920,891.58 |
1,659,016,800 | 2022-07-28 14:00:00 | BTC/USD | 22,879.74 | 23,148.08 | 22,750 | 23,139.69 | 99.245574 | 2,296,511.821 |
1,659,013,200 | 2022-07-28 13:00:00 | BTC/USD | 23,045.91 | 23,268.96 | 22,793.61 | 22,868.05 | 209.513483 | 4,791,164.813 |
1,659,009,600 | 2022-07-28 12:00:00 | BTC/USD | 23,125.36 | 23,193.98 | 22,600 | 23,033.43 | 283.141674 | 6,521,723.935 |
1,659,006,000 | 2022-07-28 11:00:00 | BTC/USD | 22,992.58 | 23,139.75 | 22,976.03 | 23,124.32 | 50.319443 | 1,163,602.903 |
1,659,002,400 | 2022-07-28 10:00:00 | BTC/USD | 22,980.39 | 23,093.14 | 22,927.93 | 22,987.93 | 36.44533 | 837,802.7031 |
1,658,998,800 | 2022-07-28 9:00:00 | BTC/USD | 22,966.82 | 23,007.72 | 22,834.98 | 22,984.82 | 183.970624 | 4,228,531.688 |
1,658,995,200 | 2022-07-28 8:00:00 | BTC/USD | 22,916.9 | 23,010.28 | 22,867.08 | 22,966.25 | 113.381139 | 2,603,939.574 |
1,658,991,600 | 2022-07-28 7:00:00 | BTC/USD | 23,132.62 | 23,132.62 | 22,892.52 | 22,919.39 | 158.570151 | 3,634,331.126 |
1,658,988,000 | 2022-07-28 6:00:00 | BTC/USD | 23,252.65 | 23,271.12 | 23,052.58 | 23,101.81 | 65.001034 | 1,501,641.545 |
1,658,984,400 | 2022-07-28 5:00:00 | BTC/USD | 23,083.91 | 23,259.3 | 23,039.82 | 23,258.07 | 67.521591 | 1,570,421.879 |
1,658,980,800 | 2022-07-28 4:00:00 | BTC/USD | 23,142.16 | 23,196.01 | 23,064.01 | 23,071.57 | 66.13353 | 1,525,804.372 |
1,658,977,200 | 2022-07-28 3:00:00 | BTC/USD | 23,299.27 | 23,325.72 | 23,109.23 | 23,144.8 | 137.588514 | 3,184,458.643 |
1,658,973,600 | 2022-07-28 2:00:00 | BTC/USD | 22,787.22 | 23,452.83 | 22,713.35 | 23,302.02 | 288.262751 | 6,717,104.391 |
1,658,970,000 | 2022-07-28 1:00:00 | BTC/USD | 22,806.67 | 22,806.67 | 22,736.4 | 22,779.68 | 22.325285 | 508,562.8373 |
1,658,966,400 | 2022-07-28 0:00:00 | BTC/USD | 22,972.22 | 23,070.44 | 22,757 | 22,793.77 | 84.352601 | 1,922,713.775 |
1,658,962,800 | 2022-07-27 23:00:00 | BTC/USD | 22,867.34 | 23,000 | 22,815.62 | 22,969.04 | 68.482884 | 1,572,986.109 |
1,658,959,200 | 2022-07-27 22:00:00 | BTC/USD | 22,685.44 | 22,948.95 | 22,670.6 | 22,865.42 | 90.055776 | 2,059,163.149 |
1,658,955,600 | 2022-07-27 21:00:00 | BTC/USD | 22,794.31 | 22,804.77 | 22,580.81 | 22,695.41 | 84.3967 | 1,915,417.704 |
1,658,952,000 | 2022-07-27 20:00:00 | BTC/USD | 22,797.55 | 22,911.78 | 22,677.95 | 22,784.04 | 123.061221 | 2,803,831.787 |
1,658,948,400 | 2022-07-27 19:00:00 | BTC/USD | 22,558.75 | 23,112.9 | 22,558.75 | 22,780.6 | 668.674327 | 15,232,802.38 |
1,658,944,800 | 2022-07-27 18:00:00 | BTC/USD | 21,630.67 | 22,707.9 | 21,630.67 | 22,551.27 | 750.77558 | 16,930,942.81 |
1,658,941,200 | 2022-07-27 17:00:00 | BTC/USD | 21,545.67 | 21,742.65 | 21,468.92 | 21,630.67 | 74.489567 | 1,611,259.252 |
1,658,937,600 | 2022-07-27 16:00:00 | BTC/USD | 21,534.67 | 21,722.67 | 21,475.57 | 21,531.35 | 172.992425 | 3,724,760.447 |
1,658,934,000 | 2022-07-27 15:00:00 | BTC/USD | 21,468.44 | 21,553.02 | 21,430 | 21,553.02 | 153.804746 | 3,314,956.769 |
1,658,930,400 | 2022-07-27 14:00:00 | BTC/USD | 21,472.01 | 21,493.29 | 21,400 | 21,476.1 | 51.248312 | 1,100,613.878 |
1,658,926,800 | 2022-07-27 13:00:00 | BTC/USD | 21,374.39 | 21,486.91 | 21,292.13 | 21,473.18 | 201.135502 | 4,319,018.848 |
1,658,923,200 | 2022-07-27 12:00:00 | BTC/USD | 21,194.97 | 21,404.39 | 21,178.78 | 21,374.11 | 112.105261 | 2,396,150.169 |
1,658,919,600 | 2022-07-27 11:00:00 | BTC/USD | 21,295 | 21,369.52 | 21,139.04 | 21,199.67 | 45.738055 | 969,631.6748 |
1,658,916,000 | 2022-07-27 10:00:00 | BTC/USD | 21,281.55 | 21,333.63 | 21,262.08 | 21,296.22 | 24.642314 | 524,788.1458 |
1,658,912,400 | 2022-07-27 9:00:00 | BTC/USD | 21,360.49 | 21,376.25 | 21,268.51 | 21,300.27 | 52.447964 | 1,117,155.799 |
1,658,908,800 | 2022-07-27 8:00:00 | BTC/USD | 21,360.09 | 21,377.4 | 21,360.09 | 21,377.4 | 3.799775 | 81,229.3088 |
1,658,905,200 | 2022-07-27 7:00:00 | BTC/USD | 21,267.2 | 21,452.45 | 21,252.85 | 21,345.2 | 133.685458 | 2,853,542.833 |
1,658,901,600 | 2022-07-27 6:00:00 | BTC/USD | 21,251.19 | 21,280.71 | 21,168.68 | 21,270.7 | 21.445931 | 456,169.9624 |
1,658,898,000 | 2022-07-27 5:00:00 | BTC/USD | 21,120.29 | 21,274 | 21,101.56 | 21,255.22 | 44.323182 | 942,098.982 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.