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
|
|---|---|---|---|---|---|---|---|---|
1,658,894,400 | 2022-07-27 4:00:00 | BTC/USD | 21,085.48 | 21,138.86 | 21,060.59 | 21,109.2 | 18.539941 | 391,363.3327 |
1,658,890,800 | 2022-07-27 3:00:00 | BTC/USD | 21,190.84 | 21,206.08 | 21,047.7 | 21,063.55 | 11.829801 | 249,177.6086 |
1,658,887,200 | 2022-07-27 2:00:00 | BTC/USD | 21,166.54 | 21,208.13 | 21,093.25 | 21,197.66 | 24.71459 | 523,891.4754 |
1,658,883,600 | 2022-07-27 1:00:00 | BTC/USD | 21,215.98 | 21,242.73 | 21,151.91 | 21,157.02 | 17.082028 | 361,404.8161 |
1,658,880,000 | 2022-07-27 0:00:00 | BTC/USD | 21,266.14 | 21,288.83 | 21,146.18 | 21,211.92 | 26.717487 | 566,729.1892 |
1,658,876,400 | 2022-07-26 23:00:00 | BTC/USD | 21,124.52 | 21,298.5 | 21,065.17 | 21,259.78 | 61.782676 | 1,313,486.105 |
1,658,872,800 | 2022-07-26 22:00:00 | BTC/USD | 20,937.52 | 21,168 | 20,933.44 | 21,122.62 | 42.90914 | 906,353.4642 |
1,658,869,200 | 2022-07-26 21:00:00 | BTC/USD | 20,994.03 | 21,123.21 | 20,826.28 | 20,932.71 | 42.866405 | 897,310.0313 |
1,658,865,600 | 2022-07-26 20:00:00 | BTC/USD | 20,920.28 | 20,993.13 | 20,822.63 | 20,992.72 | 96.142088 | 2,018,283.939 |
1,658,862,000 | 2022-07-26 19:00:00 | BTC/USD | 20,913.28 | 20,943.41 | 20,814.88 | 20,935.13 | 192.261026 | 4,025,009.58 |
1,658,858,400 | 2022-07-26 18:00:00 | BTC/USD | 20,930.39 | 20,996.01 | 20,830.88 | 20,911.69 | 20.488919 | 428,457.9261 |
1,658,854,800 | 2022-07-26 17:00:00 | BTC/USD | 20,944.88 | 21,081.69 | 20,906.57 | 20,917.51 | 45.626845 | 954,399.9799 |
1,658,851,200 | 2022-07-26 16:00:00 | BTC/USD | 20,749.52 | 20,950.63 | 20,743.54 | 20,944.56 | 84.570887 | 1,771,300.012 |
1,658,847,600 | 2022-07-26 15:00:00 | BTC/USD | 20,963.95 | 20,966.6 | 20,700.13 | 20,758.2 | 107.098759 | 2,223,177.452 |
1,658,844,000 | 2022-07-26 14:00:00 | BTC/USD | 20,943.39 | 21,039.42 | 20,838.79 | 20,952.9 | 31.399782 | 657,916.4898 |
1,658,840,400 | 2022-07-26 13:00:00 | BTC/USD | 21,024.52 | 21,057.87 | 20,788.47 | 20,944.09 | 386.32667 | 8,091,260.549 |
1,658,836,800 | 2022-07-26 12:00:00 | BTC/USD | 21,089.24 | 21,201.48 | 20,968.75 | 21,039.42 | 63.361634 | 1,333,092.025 |
1,658,833,200 | 2022-07-26 11:00:00 | BTC/USD | 21,082.21 | 21,150 | 20,950 | 21,089.93 | 55.680895 | 1,174,306.174 |
1,658,829,600 | 2022-07-26 10:00:00 | BTC/USD | 21,120.12 | 21,149.19 | 21,048.58 | 21,083.04 | 23.864192 | 503,129.716 |
1,658,826,000 | 2022-07-26 9:00:00 | BTC/USD | 21,073.94 | 21,169.02 | 21,061.18 | 21,137.95 | 33.870721 | 715,957.6165 |
1,658,822,400 | 2022-07-26 8:00:00 | BTC/USD | 21,073.58 | 21,113.22 | 20,991.5 | 21,076.36 | 38.488561 | 811,198.7671 |
1,658,818,800 | 2022-07-26 7:00:00 | BTC/USD | 21,077.97 | 21,146.02 | 21,034.9 | 21,077.52 | 37.080476 | 781,564.484 |
1,658,815,200 | 2022-07-26 6:00:00 | BTC/USD | 21,150 | 21,169.99 | 21,068.07 | 21,093.4 | 82.335278 | 1,736,730.947 |
1,658,811,600 | 2022-07-26 5:00:00 | BTC/USD | 21,136.53 | 21,183.4 | 21,074.8 | 21,150 | 25.372147 | 536,620.9124 |
1,658,808,000 | 2022-07-26 4:00:00 | BTC/USD | 21,139.32 | 21,257.65 | 21,107.45 | 21,133.54 | 56.546334 | 1,195,024.207 |
1,658,804,400 | 2022-07-26 3:00:00 | BTC/USD | 21,075.05 | 21,233.2 | 20,837.43 | 21,140.21 | 109.165585 | 2,307,783.392 |
1,658,800,800 | 2022-07-26 2:00:00 | BTC/USD | 21,083.79 | 21,131.04 | 21,023.72 | 21,075.55 | 35.496278 | 748,103.5786 |
1,658,797,200 | 2022-07-26 1:00:00 | BTC/USD | 20,983.55 | 21,122.84 | 20,983.55 | 21,083.8 | 37.862273 | 798,280.5835 |
1,658,793,600 | 2022-07-26 0:00:00 | BTC/USD | 21,314.26 | 21,344.09 | 20,978.91 | 20,997.49 | 254.980413 | 5,353,948.664 |
1,658,790,000 | 2022-07-25 23:00:00 | BTC/USD | 21,682.76 | 21,762.48 | 21,250 | 21,306.56 | 136.258039 | 2,903,190.092 |
1,658,786,400 | 2022-07-25 22:00:00 | BTC/USD | 22,032.46 | 22,032.46 | 21,516.44 | 21,679.44 | 221.776743 | 4,807,995.59 |
1,658,782,800 | 2022-07-25 21:00:00 | BTC/USD | 22,177.57 | 22,185.05 | 21,981.36 | 22,035.82 | 42.836386 | 943,934.8905 |
1,658,779,200 | 2022-07-25 20:00:00 | BTC/USD | 21,902.34 | 22,249.38 | 21,902.34 | 22,176.98 | 204.565488 | 4,536,644.73 |
1,658,775,600 | 2022-07-25 19:00:00 | BTC/USD | 21,826.56 | 21,905.01 | 21,564.61 | 21,905.01 | 151.514347 | 3,318,923.29 |
1,658,772,000 | 2022-07-25 18:00:00 | BTC/USD | 21,879.2 | 21,943.44 | 21,787.04 | 21,816.13 | 34.773904 | 758,632.0159 |
1,658,768,400 | 2022-07-25 17:00:00 | BTC/USD | 21,966.14 | 22,012.49 | 21,849.7 | 21,883.7 | 26.884109 | 588,323.7777 |
1,658,764,800 | 2022-07-25 16:00:00 | BTC/USD | 21,900 | 21,980.92 | 21,852.07 | 21,960.51 | 26.320034 | 578,001.3725 |
1,658,761,200 | 2022-07-25 15:00:00 | BTC/USD | 21,894.06 | 21,936 | 21,763.46 | 21,900.94 | 80.875996 | 1,771,260.339 |
1,658,757,600 | 2022-07-25 14:00:00 | BTC/USD | 21,923.9 | 21,930.51 | 21,699 | 21,887.87 | 58.400441 | 1,278,261.251 |
1,658,754,000 | 2022-07-25 13:00:00 | BTC/USD | 21,976.38 | 21,999.15 | 21,754.04 | 21,918.5 | 136.992955 | 3,002,680.073 |
1,658,750,400 | 2022-07-25 12:00:00 | BTC/USD | 21,936.51 | 21,992.93 | 21,823.68 | 21,984.05 | 102.94465 | 2,263,140.324 |
1,658,746,800 | 2022-07-25 11:00:00 | BTC/USD | 22,057.09 | 22,103.02 | 21,932.79 | 21,944.85 | 33.601752 | 737,385.4175 |
1,658,743,200 | 2022-07-25 10:00:00 | BTC/USD | 21,994.16 | 22,083.6 | 21,964.2 | 22,061.43 | 65.090395 | 1,435,987.198 |
1,658,739,600 | 2022-07-25 9:00:00 | BTC/USD | 22,064.74 | 22,109.76 | 21,989.13 | 21,994.65 | 29.003754 | 637,927.4217 |
1,658,736,000 | 2022-07-25 8:00:00 | BTC/USD | 21,976.02 | 22,107.66 | 21,878.48 | 22,063.89 | 67.869941 | 1,497,474.912 |
1,658,732,400 | 2022-07-25 7:00:00 | BTC/USD | 21,923.35 | 22,007.76 | 21,896.19 | 21,975.98 | 49.056647 | 1,078,067.889 |
1,658,728,800 | 2022-07-25 6:00:00 | BTC/USD | 21,929.28 | 21,958.21 | 21,833.64 | 21,919.5 | 19.211584 | 421,108.305 |
1,658,725,200 | 2022-07-25 5:00:00 | BTC/USD | 21,893.38 | 21,946.41 | 21,823.57 | 21,929.59 | 20.040949 | 439,489.7992 |
1,658,721,600 | 2022-07-25 4:00:00 | BTC/USD | 21,869.08 | 21,917.76 | 21,745.26 | 21,907.27 | 70.264906 | 1,539,312.266 |
1,658,718,000 | 2022-07-25 3:00:00 | BTC/USD | 21,935.85 | 21,961.18 | 21,776.59 | 21,862.71 | 89.939358 | 1,966,318.106 |
1,658,714,400 | 2022-07-25 2:00:00 | BTC/USD | 22,203 | 22,210.16 | 21,883.99 | 21,968 | 198.052994 | 4,350,828.166 |
1,658,710,800 | 2022-07-25 1:00:00 | BTC/USD | 22,317.12 | 22,332.18 | 22,124.06 | 22,214.89 | 74.927991 | 1,664,517.079 |
1,658,707,200 | 2022-07-25 0:00:00 | BTC/USD | 22,589.47 | 22,673.68 | 22,270.75 | 22,306.89 | 187.576806 | 4,184,255.171 |
1,658,703,600 | 2022-07-24 23:00:00 | BTC/USD | 22,666.85 | 22,766.9 | 22,528.78 | 22,595.81 | 24.829666 | 561,046.4067 |
1,658,700,000 | 2022-07-24 22:00:00 | BTC/USD | 22,823.88 | 23,006.77 | 22,566.66 | 22,672.63 | 122.917519 | 2,786,863.424 |
1,658,696,400 | 2022-07-24 21:00:00 | BTC/USD | 22,742.04 | 22,829.02 | 22,685.41 | 22,826.18 | 8.606081 | 196,443.9494 |
1,658,692,800 | 2022-07-24 20:00:00 | BTC/USD | 22,696.26 | 22,812.18 | 22,672.96 | 22,736.56 | 7.888341 | 179,353.7434 |
1,658,689,200 | 2022-07-24 19:00:00 | BTC/USD | 22,721.39 | 22,804.46 | 22,696.14 | 22,716.65 | 9.364135 | 212,721.7776 |
1,658,685,600 | 2022-07-24 18:00:00 | BTC/USD | 22,782.56 | 22,798.65 | 22,689.76 | 22,720.64 | 11.896051 | 270,285.9011 |
1,658,682,000 | 2022-07-24 17:00:00 | BTC/USD | 22,727.8 | 22,855.09 | 22,675.03 | 22,778.87 | 16.144088 | 367,744.0925 |
1,658,678,400 | 2022-07-24 16:00:00 | BTC/USD | 22,856.09 | 22,878.06 | 22,641.67 | 22,703.81 | 15.862688 | 360,143.4608 |
1,658,674,800 | 2022-07-24 15:00:00 | BTC/USD | 22,758.87 | 22,911.07 | 22,747.17 | 22,844.83 | 31.263923 | 714,219.0111 |
1,658,671,200 | 2022-07-24 14:00:00 | BTC/USD | 22,571.28 | 22,793 | 22,546.86 | 22,768.46 | 30.481668 | 694,020.6311 |
1,658,667,600 | 2022-07-24 13:00:00 | BTC/USD | 22,509.58 | 22,592.71 | 22,460.13 | 22,564.65 | 18.794715 | 424,096.155 |
1,658,664,000 | 2022-07-24 12:00:00 | BTC/USD | 22,672.13 | 22,775.38 | 22,450 | 22,514.48 | 34.608412 | 779,190.3978 |
1,658,660,400 | 2022-07-24 11:00:00 | BTC/USD | 22,536.19 | 22,819.89 | 22,536.19 | 22,664.93 | 52.066926 | 1,180,093.236 |
1,658,656,800 | 2022-07-24 10:00:00 | BTC/USD | 22,624.95 | 22,679.92 | 22,487.41 | 22,531.42 | 32.620746 | 734,991.7349 |
1,658,653,200 | 2022-07-24 9:00:00 | BTC/USD | 22,693.42 | 22,745.09 | 22,606.1 | 22,627.05 | 13.421621 | 303,691.6881 |
1,658,649,600 | 2022-07-24 8:00:00 | BTC/USD | 22,694.99 | 22,744.79 | 22,566.17 | 22,694.42 | 14.606052 | 331,475.8743 |
1,658,646,000 | 2022-07-24 7:00:00 | BTC/USD | 22,672.25 | 22,828.11 | 22,672.25 | 22,712.54 | 30.451194 | 691,623.9516 |
1,658,642,400 | 2022-07-24 6:00:00 | BTC/USD | 22,753.2 | 22,766.49 | 22,630.66 | 22,682.03 | 21.72501 | 492,767.3395 |
1,658,638,800 | 2022-07-24 5:00:00 | BTC/USD | 22,410.45 | 22,778.54 | 22,410.45 | 22,753.35 | 93.459849 | 2,126,524.644 |
1,658,635,200 | 2022-07-24 4:00:00 | BTC/USD | 22,345.3 | 22,412.95 | 22,272.23 | 22,384.08 | 4.776578 | 106,919.2998 |
1,658,631,600 | 2022-07-24 3:00:00 | BTC/USD | 22,478.66 | 22,478.66 | 22,300.17 | 22,333.82 | 17.371436 | 387,970.5324 |
1,658,628,000 | 2022-07-24 2:00:00 | BTC/USD | 22,436.67 | 22,479.14 | 22,363.3 | 22,479.14 | 14.535999 | 326,756.7473 |
1,658,624,400 | 2022-07-24 1:00:00 | BTC/USD | 22,585.5 | 22,591.11 | 22,374.77 | 22,438.15 | 20.29589 | 455,402.213 |
1,658,620,800 | 2022-07-24 0:00:00 | BTC/USD | 22,468.7 | 22,674.92 | 22,468.69 | 22,561.12 | 33.20815 | 749,213.0553 |
1,658,617,200 | 2022-07-23 23:00:00 | BTC/USD | 22,479.97 | 22,559.47 | 22,434.85 | 22,468.69 | 41.459096 | 931,531.5759 |
1,658,613,600 | 2022-07-23 22:00:00 | BTC/USD | 22,257.97 | 22,515.27 | 22,242.93 | 22,501.32 | 64.399114 | 1,449,065.064 |
1,658,610,000 | 2022-07-23 21:00:00 | BTC/USD | 22,324.5 | 22,353.68 | 22,235.3 | 22,257.8 | 16.694816 | 371,589.8838 |
1,658,606,400 | 2022-07-23 20:00:00 | BTC/USD | 22,271.14 | 22,377.9 | 22,250 | 22,319.62 | 48.324505 | 1,078,584.584 |
1,658,602,800 | 2022-07-23 19:00:00 | BTC/USD | 22,081.05 | 22,336.26 | 22,032.51 | 22,281.94 | 34.573384 | 770,362.0677 |
1,658,599,200 | 2022-07-23 18:00:00 | BTC/USD | 22,039.76 | 22,242.41 | 21,944.47 | 22,075.86 | 33.115375 | 731,050.3901 |
1,658,595,600 | 2022-07-23 17:00:00 | BTC/USD | 22,202.63 | 22,256.19 | 21,964.82 | 22,040 | 76.961246 | 1,696,225.867 |
1,658,592,000 | 2022-07-23 16:00:00 | BTC/USD | 22,227.59 | 22,296.52 | 22,186.85 | 22,193.57 | 7.354668 | 163,226.3404 |
1,658,588,400 | 2022-07-23 15:00:00 | BTC/USD | 22,158.07 | 22,304.62 | 22,129.98 | 22,226.37 | 27.814977 | 618,225.9652 |
1,658,584,800 | 2022-07-23 14:00:00 | BTC/USD | 22,336.02 | 22,360.61 | 22,061.25 | 22,155.26 | 75.215671 | 1,666,422.752 |
1,658,581,200 | 2022-07-23 13:00:00 | BTC/USD | 22,283.59 | 22,390.22 | 22,265.81 | 22,348.79 | 25.775578 | 576,052.9814 |
1,658,577,600 | 2022-07-23 12:00:00 | BTC/USD | 22,240.1 | 22,360.77 | 22,100 | 22,279.67 | 100.764146 | 2,244,991.912 |
1,658,574,000 | 2022-07-23 11:00:00 | BTC/USD | 22,529.26 | 22,542.82 | 22,219 | 22,229.19 | 82.249872 | 1,828,348.033 |
1,658,570,400 | 2022-07-23 10:00:00 | BTC/USD | 22,682.48 | 22,716.71 | 22,426.29 | 22,537.32 | 89.172962 | 2,009,719.586 |
1,658,566,800 | 2022-07-23 9:00:00 | BTC/USD | 22,649.18 | 22,709.78 | 22,532.47 | 22,680.32 | 52.170684 | 1,183,247.817 |
1,658,563,200 | 2022-07-23 8:00:00 | BTC/USD | 22,783.3 | 22,878.1 | 22,594.29 | 22,604.61 | 45.532632 | 1,029,247.38 |
1,658,559,600 | 2022-07-23 7:00:00 | BTC/USD | 22,834.98 | 22,843.21 | 22,692 | 22,781.06 | 29.704967 | 676,710.6426 |
1,658,556,000 | 2022-07-23 6:00:00 | BTC/USD | 22,916.91 | 22,934.45 | 22,812.13 | 22,829.92 | 5.194908 | 118,599.3402 |
1,658,552,400 | 2022-07-23 5:00:00 | BTC/USD | 22,919.84 | 23,005.68 | 22,855.43 | 22,900.85 | 25.5058 | 584,104.4999 |
1,658,548,800 | 2022-07-23 4:00:00 | BTC/USD | 22,827.63 | 22,996.5 | 22,743.05 | 22,938.68 | 30.634005 | 702,703.6463 |
1,658,545,200 | 2022-07-23 3:00:00 | BTC/USD | 22,844.06 | 22,908.4 | 22,807.53 | 22,812.32 | 7.243313 | 165,236.7815 |
1,658,541,600 | 2022-07-23 2:00:00 | BTC/USD | 22,800.08 | 22,908.12 | 22,787.24 | 22,840.67 | 30.53522 | 697,444.8804 |
1,658,538,000 | 2022-07-23 1:00:00 | BTC/USD | 22,779.06 | 22,865.76 | 22,759.57 | 22,791.81 | 23.291301 | 530,850.9039 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.