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
|
|---|---|---|---|---|---|---|---|---|
1,658,534,400 | 2022-07-23 0:00:00 | BTC/USD | 22,696.19 | 22,814.42 | 22,553.23 | 22,776.26 | 37.169595 | 846,584.3521 |
1,658,530,800 | 2022-07-22 23:00:00 | BTC/USD | 22,735.45 | 22,778.31 | 22,668.94 | 22,682.26 | 18.821859 | 426,922.3036 |
1,658,527,200 | 2022-07-22 22:00:00 | BTC/USD | 22,750.6 | 22,789.78 | 22,650.24 | 22,729.15 | 27.610476 | 627,562.6458 |
1,658,523,600 | 2022-07-22 21:00:00 | BTC/USD | 22,607.56 | 22,789.79 | 22,588.81 | 22,750.6 | 22.30887 | 507,540.184 |
1,658,520,000 | 2022-07-22 20:00:00 | BTC/USD | 22,605.47 | 22,738.03 | 22,512.42 | 22,614.85 | 88.559229 | 2,002,753.676 |
1,658,516,400 | 2022-07-22 19:00:00 | BTC/USD | 23,030.74 | 23,144.58 | 22,550 | 22,591.06 | 235.193852 | 5,313,278.43 |
1,658,512,800 | 2022-07-22 18:00:00 | BTC/USD | 23,024.47 | 23,058.47 | 22,917.57 | 23,032.36 | 72.347373 | 1,666,330.737 |
1,658,509,200 | 2022-07-22 17:00:00 | BTC/USD | 23,121.73 | 23,212.28 | 22,892.8 | 23,021.6 | 156.353296 | 3,599,503.042 |
1,658,505,600 | 2022-07-22 16:00:00 | BTC/USD | 23,304.4 | 23,358.25 | 23,053.83 | 23,125.4 | 121.295939 | 2,805,017.1 |
1,658,502,000 | 2022-07-22 15:00:00 | BTC/USD | 23,672.92 | 23,677.86 | 23,234.35 | 23,300.03 | 139.804022 | 3,257,437.899 |
1,658,498,400 | 2022-07-22 14:00:00 | BTC/USD | 23,473.03 | 23,680.71 | 23,334.43 | 23,659.24 | 191.08983 | 4,521,040.142 |
1,658,494,800 | 2022-07-22 13:00:00 | BTC/USD | 23,596.78 | 23,760.87 | 23,435.39 | 23,468.73 | 111.373692 | 2,613,799.113 |
1,658,491,200 | 2022-07-22 12:00:00 | BTC/USD | 23,608.27 | 23,727.4 | 23,582.08 | 23,596.78 | 116.024042 | 2,737,793.796 |
1,658,487,600 | 2022-07-22 11:00:00 | BTC/USD | 23,451.29 | 23,634.39 | 23,421.69 | 23,622.75 | 80.773629 | 1,908,095.239 |
1,658,484,000 | 2022-07-22 10:00:00 | BTC/USD | 23,461.3 | 23,579.81 | 23,423.93 | 23,449.76 | 62.604403 | 1,468,058.235 |
1,658,480,400 | 2022-07-22 9:00:00 | BTC/USD | 23,308.68 | 23,514.97 | 23,275.47 | 23,473.73 | 105.280327 | 2,471,321.974 |
1,658,476,800 | 2022-07-22 8:00:00 | BTC/USD | 23,135.45 | 23,318.14 | 23,078.18 | 23,299.64 | 60.980909 | 1,420,833.216 |
1,658,473,200 | 2022-07-22 7:00:00 | BTC/USD | 23,171.58 | 23,333 | 23,030.33 | 23,126.37 | 81.188074 | 1,877,585.447 |
1,658,469,600 | 2022-07-22 6:00:00 | BTC/USD | 23,151.9 | 23,217.63 | 23,089.38 | 23,170.93 | 109.201809 | 2,530,307.482 |
1,658,466,000 | 2022-07-22 5:00:00 | BTC/USD | 22,972.4 | 23,177.22 | 22,898.85 | 23,152.42 | 39.230863 | 908,289.4232 |
1,658,462,400 | 2022-07-22 4:00:00 | BTC/USD | 22,915.73 | 23,001.78 | 22,811.68 | 22,969.78 | 41.636842 | 956,389.0928 |
1,658,458,800 | 2022-07-22 3:00:00 | BTC/USD | 22,980.73 | 23,046.62 | 22,876.46 | 22,922.17 | 42.544095 | 975,202.9843 |
1,658,455,200 | 2022-07-22 2:00:00 | BTC/USD | 23,123.81 | 23,138.7 | 22,966.92 | 22,966.92 | 29.078082 | 667,833.9881 |
1,658,451,600 | 2022-07-22 1:00:00 | BTC/USD | 23,290.98 | 23,296.62 | 23,084.11 | 23,117.08 | 23.832288 | 550,932.9034 |
1,658,448,000 | 2022-07-22 0:00:00 | BTC/USD | 23,166.09 | 23,349.11 | 23,097.03 | 23,271.03 | 48.450057 | 1,127,482.725 |
1,658,444,400 | 2022-07-21 23:00:00 | BTC/USD | 23,033.95 | 23,234.91 | 23,016.53 | 23,163.34 | 27.190459 | 629,821.8561 |
1,658,440,800 | 2022-07-21 22:00:00 | BTC/USD | 23,235.41 | 23,235.41 | 22,939.44 | 23,031.97 | 61.797941 | 1,423,328.315 |
1,658,437,200 | 2022-07-21 21:00:00 | BTC/USD | 23,134.7 | 23,259.05 | 23,082.22 | 23,227.6 | 64.518465 | 1,498,609.097 |
1,658,433,600 | 2022-07-21 20:00:00 | BTC/USD | 23,196.14 | 23,314.36 | 23,090.92 | 23,130 | 167.588909 | 3,876,331.454 |
1,658,430,000 | 2022-07-21 19:00:00 | BTC/USD | 22,928.51 | 23,210.61 | 22,917.99 | 23,210.61 | 64.668055 | 1,500,984.997 |
1,658,426,400 | 2022-07-21 18:00:00 | BTC/USD | 22,854.44 | 23,013.41 | 22,826.66 | 22,928.78 | 20.420738 | 468,222.5996 |
1,658,422,800 | 2022-07-21 17:00:00 | BTC/USD | 23,047.16 | 23,213.36 | 22,777.44 | 22,861.35 | 168.21673 | 3,845,661.546 |
1,658,419,200 | 2022-07-21 16:00:00 | BTC/USD | 22,650.86 | 23,195.35 | 22,639.28 | 23,036.84 | 338.052214 | 7,787,654.753 |
1,658,415,600 | 2022-07-21 15:00:00 | BTC/USD | 22,550.57 | 22,672.51 | 22,535.06 | 22,642.78 | 42.425157 | 960,623.4957 |
1,658,412,000 | 2022-07-21 14:00:00 | BTC/USD | 22,721.15 | 22,752.93 | 22,340.34 | 22,569.68 | 145.054032 | 3,273,823.089 |
1,658,408,400 | 2022-07-21 13:00:00 | BTC/USD | 22,804.06 | 22,810.96 | 22,572.07 | 22,704.48 | 75.982787 | 1,725,149.657 |
1,658,404,800 | 2022-07-21 12:00:00 | BTC/USD | 22,604.19 | 22,854.52 | 22,556 | 22,792.95 | 32.144321 | 732,663.8915 |
1,658,401,200 | 2022-07-21 11:00:00 | BTC/USD | 22,872.17 | 22,906.7 | 22,473 | 22,596.54 | 137.783365 | 3,113,427.324 |
1,658,397,600 | 2022-07-21 10:00:00 | BTC/USD | 22,997.57 | 23,067.67 | 22,865.05 | 22,865.05 | 149.882873 | 3,427,079.38 |
1,658,394,000 | 2022-07-21 9:00:00 | BTC/USD | 22,868.39 | 23,008.44 | 22,851.94 | 22,997.57 | 57.492153 | 1,322,179.812 |
1,658,390,400 | 2022-07-21 8:00:00 | BTC/USD | 22,940.05 | 22,953.82 | 22,809.87 | 22,850.73 | 70.507107 | 1,611,138.855 |
1,658,386,800 | 2022-07-21 7:00:00 | BTC/USD | 22,788.3 | 23,103.1 | 22,783.39 | 22,932.7 | 76.240369 | 1,748,397.512 |
1,658,383,200 | 2022-07-21 6:00:00 | BTC/USD | 22,950.02 | 22,968.42 | 22,763.7 | 22,788.83 | 51.986871 | 1,184,719.966 |
1,658,379,600 | 2022-07-21 5:00:00 | BTC/USD | 22,876.8 | 22,990.3 | 22,816.66 | 22,927.96 | 51.238371 | 1,174,791.325 |
1,658,376,000 | 2022-07-21 4:00:00 | BTC/USD | 22,769.62 | 22,935.27 | 22,650.42 | 22,877.95 | 79.464972 | 1,817,995.649 |
1,658,372,400 | 2022-07-21 3:00:00 | BTC/USD | 22,703.94 | 22,865.45 | 22,671.01 | 22,777.66 | 56.728285 | 1,292,137.599 |
1,658,368,800 | 2022-07-21 2:00:00 | BTC/USD | 23,233.49 | 23,328.55 | 22,700 | 22,702.34 | 238.574134 | 5,416,191.093 |
1,658,365,200 | 2022-07-21 1:00:00 | BTC/USD | 23,253.16 | 23,430.33 | 23,177.21 | 23,240.31 | 54.12778 | 1,257,946.385 |
1,658,361,600 | 2022-07-21 0:00:00 | BTC/USD | 23,217 | 23,380.84 | 23,142.32 | 23,259.73 | 35.388002 | 823,115.3825 |
1,658,358,000 | 2022-07-20 23:00:00 | BTC/USD | 23,318.63 | 23,407.82 | 23,126.23 | 23,208.53 | 125.856395 | 2,920,941.913 |
1,658,354,400 | 2022-07-20 22:00:00 | BTC/USD | 23,617.91 | 23,643.23 | 23,312.54 | 23,327.29 | 97.079648 | 2,264,605.113 |
1,658,350,800 | 2022-07-20 21:00:00 | BTC/USD | 23,266.94 | 23,796.16 | 23,254.62 | 23,617.91 | 312.847384 | 7,388,801.355 |
1,658,347,200 | 2022-07-20 20:00:00 | BTC/USD | 23,674.37 | 23,768.66 | 22,940.88 | 23,255.22 | 466.56629 | 10,850,101.72 |
1,658,343,600 | 2022-07-20 19:00:00 | BTC/USD | 23,771.57 | 23,950 | 23,571.32 | 23,673.67 | 202.701779 | 4,798,695.028 |
1,658,340,000 | 2022-07-20 18:00:00 | BTC/USD | 23,542.67 | 23,868.73 | 23,539.36 | 23,753.58 | 87.436869 | 2,076,938.666 |
1,658,336,400 | 2022-07-20 17:00:00 | BTC/USD | 23,693.39 | 23,744.95 | 23,402.23 | 23,538.82 | 158.372277 | 3,727,896.526 |
1,658,332,800 | 2022-07-20 16:00:00 | BTC/USD | 24,181.24 | 24,213.44 | 23,565.67 | 23,691.55 | 288.408688 | 6,832,848.845 |
1,658,329,200 | 2022-07-20 15:00:00 | BTC/USD | 24,197.61 | 24,280.3 | 24,054.99 | 24,185.53 | 186.654333 | 4,514,333.975 |
1,658,325,600 | 2022-07-20 14:00:00 | BTC/USD | 23,791.06 | 24,208 | 23,701.79 | 24,208 | 278.711739 | 6,747,053.775 |
1,658,322,000 | 2022-07-20 13:00:00 | BTC/USD | 23,816.25 | 24,077.3 | 23,776.77 | 23,791.74 | 236.048248 | 5,615,998.532 |
1,658,318,400 | 2022-07-20 12:00:00 | BTC/USD | 23,737.99 | 23,940.99 | 23,584.97 | 23,813.49 | 232.470317 | 5,535,929.579 |
1,658,314,800 | 2022-07-20 11:00:00 | BTC/USD | 23,716.53 | 23,814.29 | 23,597.53 | 23,728.75 | 83.911531 | 1,991,115.75 |
1,658,311,200 | 2022-07-20 10:00:00 | BTC/USD | 23,542.9 | 23,889.16 | 23,511.54 | 23,712.95 | 205.181272 | 4,865,453.251 |
1,658,307,600 | 2022-07-20 9:00:00 | BTC/USD | 23,362.44 | 23,582.25 | 23,316.97 | 23,530.22 | 68.703682 | 1,616,612.759 |
1,658,304,000 | 2022-07-20 8:00:00 | BTC/USD | 23,387.55 | 23,518.3 | 23,323.73 | 23,370.37 | 72.307113 | 1,689,843.988 |
1,658,300,400 | 2022-07-20 7:00:00 | BTC/USD | 23,790.98 | 23,855.86 | 23,378.15 | 23,397.26 | 145.752136 | 3,410,200.611 |
1,658,296,800 | 2022-07-20 6:00:00 | BTC/USD | 23,504.91 | 23,809.57 | 23,501.79 | 23,796.7 | 149.06065 | 3,547,151.569 |
1,658,293,200 | 2022-07-20 5:00:00 | BTC/USD | 23,399.04 | 23,560.01 | 23,327.73 | 23,496.39 | 63.716155 | 1,497,099.617 |
1,658,289,600 | 2022-07-20 4:00:00 | BTC/USD | 23,438.58 | 23,528.93 | 23,310.08 | 23,400 | 52.382137 | 1,225,742.001 |
1,658,286,000 | 2022-07-20 3:00:00 | BTC/USD | 23,370.57 | 23,526.11 | 23,270.11 | 23,443.47 | 155.231658 | 3,639,168.708 |
1,658,282,400 | 2022-07-20 2:00:00 | BTC/USD | 23,265.56 | 23,497.89 | 23,207.38 | 23,380 | 82.676109 | 1,932,967.437 |
1,658,278,800 | 2022-07-20 1:00:00 | BTC/USD | 23,043.05 | 23,351.74 | 22,957.19 | 23,265.57 | 112.591172 | 2,619,497.803 |
1,658,275,200 | 2022-07-20 0:00:00 | BTC/USD | 23,392.04 | 23,444.57 | 22,893.95 | 23,038.77 | 188.01701 | 4,331,680.649 |
1,658,271,600 | 2022-07-19 23:00:00 | BTC/USD | 23,502.05 | 23,633.63 | 23,227.77 | 23,405.02 | 97.407108 | 2,279,815.309 |
1,658,268,000 | 2022-07-19 22:00:00 | BTC/USD | 23,658.19 | 23,661.38 | 23,348.93 | 23,502.6 | 123.092628 | 2,892,996.79 |
1,658,264,400 | 2022-07-19 21:00:00 | BTC/USD | 23,312.05 | 23,800 | 23,268.38 | 23,659.74 | 271.212163 | 6,416,809.265 |
1,658,260,800 | 2022-07-19 20:00:00 | BTC/USD | 23,422.76 | 23,422.76 | 23,161.97 | 23,334.9 | 250.453051 | 5,844,296.887 |
1,658,257,200 | 2022-07-19 19:00:00 | BTC/USD | 23,418.7 | 23,684.73 | 23,346.14 | 23,409.44 | 199.282702 | 4,665,096.465 |
1,658,253,600 | 2022-07-19 18:00:00 | BTC/USD | 23,469.12 | 23,530.53 | 23,263.58 | 23,423.16 | 92.292501 | 2,161,782.025 |
1,658,250,000 | 2022-07-19 17:00:00 | BTC/USD | 23,250.2 | 23,526.11 | 23,074.66 | 23,459.82 | 184.689843 | 4,332,790.481 |
1,658,246,400 | 2022-07-19 16:00:00 | BTC/USD | 23,160.88 | 23,448.27 | 22,957.22 | 23,221 | 270.481687 | 6,280,855.257 |
1,658,242,800 | 2022-07-19 15:00:00 | BTC/USD | 22,628.51 | 23,198.13 | 22,469.61 | 23,137.32 | 747.993502 | 17,306,565.01 |
1,658,239,200 | 2022-07-19 14:00:00 | BTC/USD | 22,328.91 | 22,636.62 | 22,097.72 | 22,636.44 | 236.946709 | 5,363,629.966 |
1,658,235,600 | 2022-07-19 13:00:00 | BTC/USD | 22,177.36 | 22,432.55 | 22,035.46 | 22,291.71 | 210.586996 | 4,694,344.25 |
1,658,232,000 | 2022-07-19 12:00:00 | BTC/USD | 21,979.47 | 22,200 | 21,979.47 | 22,177.31 | 84.868815 | 1,882,162.018 |
1,658,228,400 | 2022-07-19 11:00:00 | BTC/USD | 22,017.25 | 22,229.88 | 21,915.52 | 21,985.18 | 260.677703 | 5,731,046.217 |
1,658,224,800 | 2022-07-19 10:00:00 | BTC/USD | 21,913.49 | 22,110.99 | 21,819.11 | 22,005.62 | 72.727878 | 1,600,422.045 |
1,658,221,200 | 2022-07-19 9:00:00 | BTC/USD | 21,926.74 | 21,965.54 | 21,806.68 | 21,912.06 | 55.079732 | 1,206,910.389 |
1,658,217,600 | 2022-07-19 8:00:00 | BTC/USD | 21,774.53 | 21,934.46 | 21,695.86 | 21,925.72 | 72.197649 | 1,582,985.428 |
1,658,214,000 | 2022-07-19 7:00:00 | BTC/USD | 21,760.16 | 21,878.74 | 21,693.76 | 21,776.61 | 152.166112 | 3,313,662.08 |
1,658,210,400 | 2022-07-19 6:00:00 | BTC/USD | 22,000.79 | 22,128.74 | 21,578.45 | 21,751.19 | 211.747485 | 4,605,759.788 |
1,658,206,800 | 2022-07-19 5:00:00 | BTC/USD | 21,887.06 | 22,126.54 | 21,833.08 | 22,013.17 | 58.348095 | 1,284,426.531 |
1,658,203,200 | 2022-07-19 4:00:00 | BTC/USD | 21,893.19 | 21,950.85 | 21,710.24 | 21,900.71 | 85.995703 | 1,883,366.954 |
1,658,199,600 | 2022-07-19 3:00:00 | BTC/USD | 22,103.48 | 22,268.08 | 21,826.29 | 21,891.97 | 92.033455 | 2,014,793.633 |
1,658,196,000 | 2022-07-19 2:00:00 | BTC/USD | 22,073.04 | 22,161.58 | 21,932.01 | 22,104.25 | 140.27048 | 3,100,573.753 |
1,658,192,400 | 2022-07-19 1:00:00 | BTC/USD | 22,344.8 | 22,395.45 | 22,034.18 | 22,054.75 | 145.04565 | 3,198,945.552 |
1,658,188,800 | 2022-07-19 0:00:00 | BTC/USD | 22,439.63 | 22,958.82 | 22,174.29 | 22,370.01 | 566.755324 | 12,678,322.25 |
1,658,185,200 | 2022-07-18 23:00:00 | BTC/USD | 21,783.82 | 22,629.02 | 21,777.87 | 22,435.04 | 597.007848 | 13,393,894.95 |
1,658,181,600 | 2022-07-18 22:00:00 | BTC/USD | 21,661.37 | 21,856.91 | 21,555.07 | 21,795.28 | 115.841059 | 2,524,788.305 |
1,658,178,000 | 2022-07-18 21:00:00 | BTC/USD | 21,489.13 | 21,756.15 | 21,444.68 | 21,661.94 | 67.503888 | 1,462,265.179 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.