unix
int64 1.42B
1.69B
| date
stringlengths 18
18
| symbol
stringclasses 1
value | open
float64 162
67.5k
| high
float64 213
69k
| low
float64 152
66.3k
| close
float64 162
67.6k
| Volume BTC
float64 0
772M
| Volume U
float64 0
1.45B
|
|---|---|---|---|---|---|---|---|---|
1,593,734,400 | 2020-07-03 0:00:00 | BTC/USD | 9,091.68 | 9,127.11 | 9,027.17 | 9,063.08 | 3,510.003538 | 31,811,442.87 |
1,593,648,000 | 2020-07-02 0:00:00 | BTC/USD | 9,230.97 | 9,268.54 | 8,939 | 9,092.92 | 6,866.048974 | 62,432,434.03 |
1,593,561,600 | 2020-07-01 0:00:00 | BTC/USD | 9,136.89 | 9,300 | 9,089.8 | 9,233.38 | 4,321.565592 | 39,902,657.31 |
1,593,475,200 | 2020-06-30 0:00:00 | BTC/USD | 9,187.85 | 9,201.95 | 9,060 | 9,132.96 | 2,781.631251 | 25,404,526.95 |
1,593,388,800 | 2020-06-29 0:00:00 | BTC/USD | 9,118.8 | 9,240.36 | 9,014.92 | 9,188.88 | 4,942.72533 | 45,418,109.93 |
1,593,302,400 | 2020-06-28 0:00:00 | BTC/USD | 9,008.33 | 9,191.72 | 8,933.06 | 9,118.01 | 3,231.857281 | 29,468,107.01 |
1,593,216,000 | 2020-06-27 0:00:00 | BTC/USD | 9,158.13 | 9,189 | 8,830.63 | 9,009.3 | 4,399.676024 | 39,638,001.2 |
1,593,129,600 | 2020-06-26 0:00:00 | BTC/USD | 9,237.98 | 9,289.71 | 9,024.61 | 9,158.26 | 7,912.383755 | 72,463,667.65 |
1,593,043,200 | 2020-06-25 0:00:00 | BTC/USD | 9,286.3 | 9,343.49 | 8,989 | 9,239.48 | 8,701.246175 | 80,394,990.01 |
1,592,956,800 | 2020-06-24 0:00:00 | BTC/USD | 9,617.88 | 9,666.35 | 9,193.99 | 9,286.06 | 10,072.57542 | 93,534,539.69 |
1,592,870,400 | 2020-06-23 0:00:00 | BTC/USD | 9,688.26 | 9,725.3 | 9,571 | 9,622.81 | 4,866.114705 | 46,825,697.25 |
1,592,784,000 | 2020-06-22 0:00:00 | BTC/USD | 9,287.89 | 9,798.76 | 9,267.2 | 9,683.12 | 6,615.645409 | 64,060,088.37 |
1,592,697,600 | 2020-06-21 0:00:00 | BTC/USD | 9,355.93 | 9,421.26 | 9,271.52 | 9,283.03 | 1,435.211896 | 13,323,115.09 |
1,592,611,200 | 2020-06-20 0:00:00 | BTC/USD | 9,287.6 | 9,400 | 9,138 | 9,355.46 | 3,071.793848 | 28,738,044.48 |
1,592,524,800 | 2020-06-19 0:00:00 | BTC/USD | 9,374.83 | 9,429.99 | 9,225.15 | 9,304.32 | 5,305.907719 | 49,367,863.31 |
1,592,438,400 | 2020-06-18 0:00:00 | BTC/USD | 9,459.82 | 9,478.69 | 9,250 | 9,374.78 | 3,997.012847 | 37,471,116.09 |
1,592,352,000 | 2020-06-17 0:00:00 | BTC/USD | 9,530.62 | 9,566.53 | 9,230.32 | 9,461.29 | 5,902.36636 | 55,843,999.82 |
1,592,265,600 | 2020-06-16 0:00:00 | BTC/USD | 9,435.41 | 9,596.31 | 9,374.9 | 9,530.3 | 6,864.218224 | 65,418,058.94 |
1,592,179,200 | 2020-06-15 0:00:00 | BTC/USD | 9,329.99 | 9,505.4 | 8,900 | 9,435.15 | 11,765.11353 | 111,005,611 |
1,592,092,800 | 2020-06-14 0:00:00 | BTC/USD | 9,478.93 | 9,479.59 | 9,235.01 | 9,329.99 | 3,477.252359 | 32,442,729.73 |
1,592,006,400 | 2020-06-13 0:00:00 | BTC/USD | 9,465.92 | 9,500 | 9,345.71 | 9,473.46 | 2,938.682221 | 27,839,488.47 |
1,591,920,000 | 2020-06-12 0:00:00 | BTC/USD | 9,265.95 | 9,555 | 9,230 | 9,463.07 | 6,934.135335 | 65,618,208.07 |
1,591,833,600 | 2020-06-11 0:00:00 | BTC/USD | 9,894.32 | 9,981.24 | 9,078.91 | 9,264.26 | 16,389.44455 | 151,836,075.6 |
1,591,747,200 | 2020-06-10 0:00:00 | BTC/USD | 9,782.3 | 10,011.4 | 9,578 | 9,894.32 | 7,107.201403 | 70,320,924.99 |
1,591,660,800 | 2020-06-09 0:00:00 | BTC/USD | 9,786.64 | 9,897.46 | 9,566.81 | 9,776.84 | 6,922.797885 | 67,683,087.27 |
1,591,574,400 | 2020-06-08 0:00:00 | BTC/USD | 9,759.04 | 9,813.67 | 9,645 | 9,783 | 5,379.078016 | 52,623,520.24 |
1,591,488,000 | 2020-06-07 0:00:00 | BTC/USD | 9,673.08 | 9,829.31 | 9,356 | 9,750.04 | 6,762.651588 | 65,936,123.49 |
1,591,401,600 | 2020-06-06 0:00:00 | BTC/USD | 9,616.17 | 9,744.39 | 9,525.76 | 9,669.85 | 4,047.269247 | 39,136,486.53 |
1,591,315,200 | 2020-06-05 0:00:00 | BTC/USD | 9,791 | 9,856.48 | 9,592.74 | 9,619.99 | 7,157.370957 | 68,853,837.03 |
1,591,228,800 | 2020-06-04 0:00:00 | BTC/USD | 9,668 | 9,888 | 9,430 | 9,791.92 | 8,938.768889 | 87,527,709.86 |
1,591,142,400 | 2020-06-03 0:00:00 | BTC/USD | 9,522.52 | 9,699.95 | 9,380.99 | 9,668.99 | 6,928.763229 | 66,994,142.37 |
1,591,056,000 | 2020-06-02 0:00:00 | BTC/USD | 10,203.64 | 10,241.26 | 9,135.68 | 9,525.73 | 22,725.11942 | 216,473,351.8 |
1,590,969,600 | 2020-06-01 0:00:00 | BTC/USD | 9,444.61 | 10,429.26 | 9,416.5 | 10,203.64 | 12,109.1415 | 123,557,320.5 |
1,590,883,200 | 2020-05-31 0:00:00 | BTC/USD | 9,705.1 | 9,711.7 | 9,373.96 | 9,446.19 | 5,697.998384 | 53,824,375.35 |
1,590,796,800 | 2020-05-30 0:00:00 | BTC/USD | 9,428.52 | 9,758.27 | 9,326.28 | 9,705.1 | 6,781.841962 | 65,818,454.43 |
1,590,710,400 | 2020-05-29 0:00:00 | BTC/USD | 9,581.49 | 9,610 | 9,330 | 9,421.04 | 7,226.7739 | 68,083,725.98 |
1,590,624,000 | 2020-05-28 0:00:00 | BTC/USD | 9,209.99 | 9,625.01 | 9,105.79 | 9,577.38 | 11,523.40889 | 110,364,065.9 |
1,590,537,600 | 2020-05-27 0:00:00 | BTC/USD | 8,835.79 | 9,230.21 | 8,810.99 | 9,210 | 6,867.671019 | 63,251,250.09 |
1,590,451,200 | 2020-05-26 0:00:00 | BTC/USD | 8,903.22 | 9,012 | 8,690 | 8,840.91 | 5,923.005237 | 52,364,756.23 |
1,590,364,800 | 2020-05-25 0:00:00 | BTC/USD | 8,710.12 | 8,984.16 | 8,630 | 8,903.56 | 8,919.92379 | 79,419,076.66 |
1,590,278,400 | 2020-05-24 0:00:00 | BTC/USD | 9,183.93 | 9,310.91 | 8,669 | 8,718.77 | 8,855.477633 | 77,208,872.72 |
1,590,192,000 | 2020-05-23 0:00:00 | BTC/USD | 9,171.96 | 9,316.12 | 9,084.83 | 9,183.46 | 3,477.278509 | 31,933,448.09 |
1,590,105,600 | 2020-05-22 0:00:00 | BTC/USD | 9,062.25 | 9,272.97 | 8,924.91 | 9,171.96 | 7,261.284197 | 66,600,208.2 |
1,590,019,200 | 2020-05-21 0:00:00 | BTC/USD | 9,505.61 | 9,573.29 | 8,800 | 9,062.47 | 16,879.82891 | 152,972,943.1 |
1,589,932,800 | 2020-05-20 0:00:00 | BTC/USD | 9,776.3 | 9,843.87 | 9,100 | 9,516.51 | 12,351.42818 | 117,542,489.8 |
1,589,846,400 | 2020-05-19 0:00:00 | BTC/USD | 9,730 | 9,903.89 | 9,455.05 | 9,787.65 | 12,149.68535 | 118,916,867.8 |
1,589,760,000 | 2020-05-18 0:00:00 | BTC/USD | 9,672.95 | 9,966.12 | 9,451.2 | 9,721.91 | 12,362.32764 | 120,185,436.7 |
1,589,673,600 | 2020-05-17 0:00:00 | BTC/USD | 9,377.79 | 9,894.88 | 9,326.53 | 9,665.7 | 9,515.79358 | 91,976,806.01 |
1,589,587,200 | 2020-05-16 0:00:00 | BTC/USD | 9,307.43 | 9,590 | 9,216.08 | 9,389.07 | 6,170.096097 | 57,931,464.16 |
1,589,500,800 | 2020-05-15 0:00:00 | BTC/USD | 9,809.91 | 9,844.66 | 9,112 | 9,306.21 | 17,324.1446 | 161,222,127.7 |
1,589,414,400 | 2020-05-14 0:00:00 | BTC/USD | 9,323.73 | 9,945.34 | 9,254.85 | 9,793.5 | 19,936.18546 | 195,245,032.3 |
1,589,328,000 | 2020-05-13 0:00:00 | BTC/USD | 8,816.99 | 9,418.46 | 8,804.47 | 9,315.5 | 12,762.85162 | 118,892,344.2 |
1,589,241,600 | 2020-05-12 0:00:00 | BTC/USD | 8,574.19 | 8,984.87 | 8,534.97 | 8,825.46 | 14,010.26121 | 123,646,999.9 |
1,589,155,200 | 2020-05-11 0:00:00 | BTC/USD | 8,740.88 | 9,182.97 | 8,181 | 8,571.98 | 34,465.18657 | 295,434,890 |
1,589,068,800 | 2020-05-10 0:00:00 | BTC/USD | 9,527.31 | 9,565.2 | 8,109 | 8,731.17 | 31,639.42874 | 276,249,231.1 |
1,588,982,400 | 2020-05-09 0:00:00 | BTC/USD | 9,809.04 | 9,914 | 9,515.4 | 9,546.56 | 11,278.63372 | 107,672,153.5 |
1,588,896,000 | 2020-05-08 0:00:00 | BTC/USD | 10,008.19 | 10,048.38 | 9,725 | 9,801.35 | 19,203.48379 | 188,220,065.9 |
1,588,809,600 | 2020-05-07 0:00:00 | BTC/USD | 9,163.63 | 10,074 | 9,030.03 | 10,000 | 25,012.90031 | 250,129,003.1 |
1,588,723,200 | 2020-05-06 0:00:00 | BTC/USD | 9,040 | 9,417.95 | 8,921.03 | 9,154.32 | 15,110.94181 | 138,330,396.9 |
1,588,636,800 | 2020-05-05 0:00:00 | BTC/USD | 8,889.24 | 9,120 | 8,760.1 | 9,034.85 | 9,592.134462 | 86,663,496.05 |
1,588,550,400 | 2020-05-04 0:00:00 | BTC/USD | 8,924.14 | 8,974.34 | 8,528.42 | 8,882.87 | 10,018.975 | 88,997,252.45 |
1,588,464,000 | 2020-05-03 0:00:00 | BTC/USD | 8,982.56 | 9,207.82 | 8,723.78 | 8,915.98 | 9,218.274909 | 82,189,954.72 |
1,588,377,600 | 2020-05-02 0:00:00 | BTC/USD | 8,836 | 9,022 | 8,760 | 8,983.79 | 5,524.267066 | 49,628,855.22 |
1,588,291,200 | 2020-05-01 0:00:00 | BTC/USD | 8,629.72 | 9,075 | 8,616.17 | 8,832.44 | 11,379.68574 | 100,510,391.5 |
1,588,204,800 | 2020-04-30 0:00:00 | BTC/USD | 8,789.79 | 9,485.26 | 8,407 | 8,627.32 | 24,057.73934 | 207,553,815.7 |
1,588,118,400 | 2020-04-29 0:00:00 | BTC/USD | 7,762.07 | 8,970 | 7,717.14 | 8,790.32 | 26,396.09716 | 232,030,140.8 |
1,588,032,000 | 2020-04-28 0:00:00 | BTC/USD | 7,794.22 | 7,798.42 | 7,650 | 7,767.79 | 7,248.95597 | 56,308,367.69 |
1,587,945,600 | 2020-04-27 0:00:00 | BTC/USD | 7,708.87 | 7,813.68 | 7,637.03 | 7,786.41 | 6,878.022538 | 53,555,103.47 |
1,587,859,200 | 2020-04-26 0:00:00 | BTC/USD | 7,565 | 7,718 | 7,485 | 7,701.73 | 5,247.540818 | 40,415,142.54 |
1,587,772,800 | 2020-04-25 0:00:00 | BTC/USD | 7,518.81 | 7,723.77 | 7,432.8 | 7,547.56 | 3,800.82773 | 28,686,975.34 |
1,587,686,400 | 2020-04-24 0:00:00 | BTC/USD | 7,494.2 | 7,612.91 | 7,391.57 | 7,505.53 | 7,357.106707 | 55,218,985.1 |
1,587,600,000 | 2020-04-23 0:00:00 | BTC/USD | 7,138.29 | 7,756.69 | 7,031.07 | 7,484.58 | 14,779.54814 | 110,618,710.4 |
1,587,513,600 | 2020-04-22 0:00:00 | BTC/USD | 6,850.6 | 7,171.26 | 6,819.59 | 7,137.79 | 6,273.406315 | 44,778,256.86 |
1,587,427,200 | 2020-04-21 0:00:00 | BTC/USD | 6,833 | 6,950.98 | 6,774.48 | 6,854.98 | 5,570.95619 | 38,188,793.27 |
1,587,340,800 | 2020-04-20 0:00:00 | BTC/USD | 7,124.27 | 7,220 | 6,757.75 | 6,841 | 11,365.00932 | 77,748,028.74 |
1,587,254,400 | 2020-04-19 0:00:00 | BTC/USD | 7,265.94 | 7,276.21 | 7,057.46 | 7,126.4 | 4,662.192092 | 33,224,645.73 |
1,587,168,000 | 2020-04-18 0:00:00 | BTC/USD | 7,020.13 | 7,306.15 | 7,020.13 | 7,262.26 | 5,102.50262 | 37,055,700.67 |
1,587,081,600 | 2020-04-17 0:00:00 | BTC/USD | 7,121.35 | 7,158.22 | 6,995.39 | 7,024.19 | 8,539.618351 | 59,983,901.82 |
1,586,995,200 | 2020-04-16 0:00:00 | BTC/USD | 6,619 | 7,224.18 | 6,472.67 | 7,111.67 | 15,726.69637 | 111,843,074.8 |
1,586,908,800 | 2020-04-15 0:00:00 | BTC/USD | 6,868.88 | 6,940 | 6,598.55 | 6,619 | 8,109.732343 | 53,678,318.38 |
1,586,822,400 | 2020-04-14 0:00:00 | BTC/USD | 6,864.66 | 6,991 | 6,766.96 | 6,879.75 | 7,275.686574 | 50,054,904.71 |
1,586,736,000 | 2020-04-13 0:00:00 | BTC/USD | 6,908.21 | 6,914.01 | 6,542.91 | 6,864.22 | 10,837.57453 | 74,391,495.86 |
1,586,649,600 | 2020-04-12 0:00:00 | BTC/USD | 6,882.75 | 7,201.76 | 6,790.74 | 6,908.24 | 7,264.51928 | 50,185,042.67 |
1,586,563,200 | 2020-04-11 0:00:00 | BTC/USD | 6,866.03 | 6,955.59 | 6,771.24 | 6,883.18 | 3,326.674762 | 22,898,101.19 |
1,586,476,800 | 2020-04-10 0:00:00 | BTC/USD | 7,299.12 | 7,306.1 | 6,750.15 | 6,877.03 | 10,727.86686 | 73,775,862.21 |
1,586,390,400 | 2020-04-09 0:00:00 | BTC/USD | 7,370.85 | 7,376.59 | 7,107.38 | 7,293.93 | 8,324.921773 | 60,721,396.67 |
1,586,304,000 | 2020-04-08 0:00:00 | BTC/USD | 7,204.78 | 7,428.95 | 7,152 | 7,367.36 | 8,720.2105 | 64,244,930.03 |
1,586,217,600 | 2020-04-07 0:00:00 | BTC/USD | 7,335.85 | 7,469 | 7,077 | 7,202.73 | 11,669.01427 | 84,048,759.12 |
1,586,131,200 | 2020-04-06 0:00:00 | BTC/USD | 6,780.57 | 7,376.59 | 6,773.75 | 7,352.43 | 13,683.03789 | 100,603,578.3 |
1,586,044,800 | 2020-04-05 0:00:00 | BTC/USD | 6,887.22 | 6,914.01 | 6,678.51 | 6,775.2 | 3,981.976924 | 26,978,690.06 |
1,585,958,400 | 2020-04-04 0:00:00 | BTC/USD | 6,737.36 | 7,014 | 6,655.54 | 6,879.61 | 6,018.515632 | 41,405,040.33 |
1,585,872,000 | 2020-04-03 0:00:00 | BTC/USD | 6,789.63 | 7,047.96 | 6,610 | 6,742.57 | 10,570.1064 | 71,269,682.33 |
1,585,785,600 | 2020-04-02 0:00:00 | BTC/USD | 6,669.95 | 7,236.39 | 6,575.13 | 6,801.99 | 17,212.82067 | 117,081,434.1 |
1,585,699,200 | 2020-04-01 0:00:00 | BTC/USD | 6,428.74 | 6,710.21 | 6,137.71 | 6,652.07 | 11,319.14794 | 75,295,764.42 |
1,585,612,800 | 2020-03-31 0:00:00 | BTC/USD | 6,408.95 | 6,527.24 | 6,337.42 | 6,421.14 | 6,342.298327 | 40,724,785.48 |
1,585,526,400 | 2020-03-30 0:00:00 | BTC/USD | 5,878.47 | 6,630 | 5,856 | 6,407.77 | 14,974.44416 | 95,952,794.07 |
1,585,440,000 | 2020-03-29 0:00:00 | BTC/USD | 6,275.11 | 6,278.24 | 5,869 | 5,870.9 | 9,298.939051 | 54,593,141.28 |
1,585,353,600 | 2020-03-28 0:00:00 | BTC/USD | 6,376.03 | 6,376.03 | 6,030.51 | 6,253.08 | 11,613.49398 | 72,620,106.95 |
1,585,267,200 | 2020-03-27 0:00:00 | BTC/USD | 6,765.15 | 6,872.67 | 6,210 | 6,376.03 | 10,816.28557 | 68,964,961.25 |
1,585,180,800 | 2020-03-26 0:00:00 | BTC/USD | 6,695.47 | 6,798.89 | 6,528.07 | 6,760.72 | 7,393.707234 | 49,986,784.37 |
Subsets and Splits