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
|
|---|---|---|---|---|---|---|---|---|
1,576,454,400 | 2019-12-16 0:00:00 | BTC/USD | 7,115.08 | 7,147.91 | 6,820 | 6,882.19 | 5,923.055479 | 40,763,593.19 |
1,576,368,000 | 2019-12-15 0:00:00 | BTC/USD | 7,066.35 | 7,225.23 | 7,007 | 7,115.08 | 1,848.345728 | 13,151,127.72 |
1,576,281,600 | 2019-12-14 0:00:00 | BTC/USD | 7,255.94 | 7,269 | 7,007.48 | 7,059.03 | 2,012.348906 | 14,205,231.3 |
1,576,195,200 | 2019-12-13 0:00:00 | BTC/USD | 7,185.15 | 7,302.35 | 7,179.65 | 7,257.47 | 3,178.078496 | 23,064,809.34 |
1,576,108,800 | 2019-12-12 0:00:00 | BTC/USD | 7,208.95 | 7,296.19 | 7,072.2 | 7,188.42 | 4,376.888993 | 31,462,916.37 |
1,576,022,400 | 2019-12-11 0:00:00 | BTC/USD | 7,224.5 | 7,271 | 7,122.28 | 7,207.42 | 3,419.938965 | 24,648,936.5 |
1,575,936,000 | 2019-12-10 0:00:00 | BTC/USD | 7,332.05 | 7,400 | 7,150.23 | 7,216.07 | 4,090.620929 | 29,518,206.97 |
1,575,849,600 | 2019-12-09 0:00:00 | BTC/USD | 7,516.8 | 7,666 | 7,268.03 | 7,340.52 | 6,582.470312 | 48,318,754.97 |
1,575,763,200 | 2019-12-08 0:00:00 | BTC/USD | 7,505.86 | 7,580 | 7,382.69 | 7,524.26 | 1,798.770413 | 13,534,416.27 |
1,575,676,800 | 2019-12-07 0:00:00 | BTC/USD | 7,535.46 | 7,638.88 | 7,486.7 | 7,502.65 | 2,034.573719 | 15,264,694.51 |
1,575,590,400 | 2019-12-06 0:00:00 | BTC/USD | 7,397.35 | 7,618.99 | 7,305.56 | 7,541.79 | 4,167.240163 | 31,428,450.19 |
1,575,504,000 | 2019-12-05 0:00:00 | BTC/USD | 7,199.58 | 7,500 | 7,150.06 | 7,390.42 | 4,641.756789 | 34,304,532.21 |
1,575,417,600 | 2019-12-04 0:00:00 | BTC/USD | 7,299.2 | 7,772.71 | 7,087.09 | 7,197.78 | 7,737.391535 | 55,692,042.04 |
1,575,331,200 | 2019-12-03 0:00:00 | BTC/USD | 7,317.94 | 7,415 | 7,238.04 | 7,300.43 | 2,552.202298 | 18,632,174.22 |
1,575,244,800 | 2019-12-02 0:00:00 | BTC/USD | 7,411.75 | 7,431.07 | 7,140.08 | 7,309.64 | 4,324.300163 | 31,609,077.44 |
1,575,158,400 | 2019-12-01 0:00:00 | BTC/USD | 7,560.2 | 7,560.2 | 7,233.87 | 7,412.66 | 5,477.972908 | 40,606,350.65 |
1,575,072,000 | 2019-11-30 0:00:00 | BTC/USD | 7,753.69 | 7,815 | 7,452.08 | 7,550.67 | 5,446.273513 | 41,123,014.03 |
1,574,985,600 | 2019-11-29 0:00:00 | BTC/USD | 7,429.32 | 7,870.35 | 7,411.17 | 7,753.69 | 7,658.871602 | 59,384,516.15 |
1,574,899,200 | 2019-11-28 0:00:00 | BTC/USD | 7,517.82 | 7,659.92 | 7,372.19 | 7,436.72 | 6,925.584897 | 51,503,635.72 |
1,574,812,800 | 2019-11-27 0:00:00 | BTC/USD | 7,168.74 | 7,676.27 | 6,847.72 | 7,527.84 | 15,156.99193 | 114,099,410.2 |
1,574,726,400 | 2019-11-26 0:00:00 | BTC/USD | 7,127.12 | 7,344.91 | 7,018.78 | 7,159.22 | 7,643.849568 | 54,724,000.71 |
1,574,640,000 | 2019-11-25 0:00:00 | BTC/USD | 6,900.9 | 7,380 | 6,515 | 7,122.14 | 18,716.60131 | 133,302,254.9 |
1,574,553,600 | 2019-11-24 0:00:00 | BTC/USD | 7,330.98 | 7,349.68 | 6,861.96 | 6,908.36 | 6,047.01776 | 41,774,975.61 |
1,574,467,200 | 2019-11-23 0:00:00 | BTC/USD | 7,276.21 | 7,356.49 | 7,102.16 | 7,320.39 | 5,550.472228 | 40,631,621.39 |
1,574,380,800 | 2019-11-22 0:00:00 | BTC/USD | 7,612.23 | 7,714.7 | 6,785 | 7,285.85 | 20,120.14647 | 146,592,369.1 |
1,574,294,400 | 2019-11-21 0:00:00 | BTC/USD | 8,085.54 | 8,116.92 | 7,394.09 | 7,611.51 | 9,374.99957 | 71,357,902.98 |
1,574,208,000 | 2019-11-20 0:00:00 | BTC/USD | 8,124.08 | 8,231.04 | 8,027.28 | 8,088.44 | 2,996.006192 | 24,233,016.32 |
1,574,121,600 | 2019-11-19 0:00:00 | BTC/USD | 8,176.9 | 8,197.77 | 7,989.15 | 8,121.63 | 4,412.394642 | 35,835,836.69 |
1,574,035,200 | 2019-11-18 0:00:00 | BTC/USD | 8,499.53 | 8,508.4 | 8,010.7 | 8,170.65 | 4,825.655625 | 39,428,743.13 |
1,573,948,800 | 2019-11-17 0:00:00 | BTC/USD | 8,485.61 | 8,631.6 | 8,375 | 8,499.31 | 2,074.007701 | 17,627,634.4 |
1,573,862,400 | 2019-11-16 0:00:00 | BTC/USD | 8,459.38 | 8,539.53 | 8,423 | 8,484.63 | 1,180.57339 | 10,016,728.4 |
1,573,776,000 | 2019-11-15 0:00:00 | BTC/USD | 8,632.07 | 8,799.03 | 8,363 | 8,463.49 | 5,213.701414 | 44,126,109.78 |
1,573,689,600 | 2019-11-14 0:00:00 | BTC/USD | 8,765.53 | 8,791.78 | 8,555 | 8,636.9 | 3,412.805815 | 29,476,062.55 |
1,573,603,200 | 2019-11-13 0:00:00 | BTC/USD | 8,817 | 8,839.46 | 8,700 | 8,755.24 | 3,185.820989 | 27,892,627.35 |
1,573,516,800 | 2019-11-12 0:00:00 | BTC/USD | 8,720.36 | 8,872.47 | 8,549 | 8,813.91 | 4,721.906107 | 41,618,455.45 |
1,573,430,400 | 2019-11-11 0:00:00 | BTC/USD | 9,029.88 | 9,075.32 | 8,593 | 8,720.36 | 6,392.97506 | 55,749,043.99 |
1,573,344,000 | 2019-11-10 0:00:00 | BTC/USD | 8,806.85 | 9,142.33 | 8,750.85 | 9,024.49 | 2,663.27825 | 24,034,727.94 |
1,573,257,600 | 2019-11-09 0:00:00 | BTC/USD | 8,760.38 | 8,876.94 | 8,720 | 8,812.21 | 2,271.517922 | 20,017,092.94 |
1,573,171,200 | 2019-11-08 0:00:00 | BTC/USD | 9,209.3 | 9,253.39 | 8,661 | 8,767.37 | 9,699.74677 | 85,041,268.84 |
1,573,084,800 | 2019-11-07 0:00:00 | BTC/USD | 9,346.02 | 9,373.48 | 9,080 | 9,199.36 | 3,975.976617 | 36,576,440.25 |
1,572,998,400 | 2019-11-06 0:00:00 | BTC/USD | 9,319.1 | 9,448.19 | 9,254.68 | 9,344.78 | 4,670.234657 | 43,642,315.42 |
1,572,912,000 | 2019-11-05 0:00:00 | BTC/USD | 9,410.76 | 9,485 | 9,165.2 | 9,320.14 | 4,979.578992 | 46,410,373.34 |
1,572,825,600 | 2019-11-04 0:00:00 | BTC/USD | 9,207 | 9,586.5 | 9,122.33 | 9,410.76 | 4,962.442315 | 46,700,353.64 |
1,572,739,200 | 2019-11-03 0:00:00 | BTC/USD | 9,304.75 | 9,384.32 | 9,067 | 9,207 | 2,539.218331 | 23,378,583.17 |
1,572,652,800 | 2019-11-02 0:00:00 | BTC/USD | 9,250.7 | 9,396.91 | 9,201.19 | 9,304.75 | 2,701.136963 | 25,133,404.15 |
1,572,566,400 | 2019-11-01 0:00:00 | BTC/USD | 9,158.08 | 9,303.53 | 9,054.6 | 9,250.45 | 6,640.552385 | 61,428,097.81 |
1,572,480,000 | 2019-10-31 0:00:00 | BTC/USD | 9,169.55 | 9,438.61 | 8,961.53 | 9,150.07 | 10,113.15941 | 92,536,116.52 |
1,572,393,600 | 2019-10-30 0:00:00 | BTC/USD | 9,426.94 | 9,437.06 | 8,985.25 | 9,159.94 | 8,814.438048 | 80,739,723.66 |
1,572,307,200 | 2019-10-29 0:00:00 | BTC/USD | 9,216.39 | 9,573.35 | 9,051.48 | 9,426.94 | 9,059.611579 | 85,404,414.77 |
1,572,220,800 | 2019-10-28 0:00:00 | BTC/USD | 9,547.32 | 9,950 | 9,177.84 | 9,216.44 | 14,722.0186 | 135,684,601.1 |
1,572,134,400 | 2019-10-27 0:00:00 | BTC/USD | 9,262.72 | 9,819.92 | 9,092.66 | 9,557.08 | 17,783.02516 | 169,953,794.1 |
1,572,048,000 | 2019-10-26 0:00:00 | BTC/USD | 8,677.09 | 10,350 | 8,642.46 | 9,252.75 | 38,751.80025 | 358,560,719.8 |
1,571,961,600 | 2019-10-25 0:00:00 | BTC/USD | 7,427 | 8,784.29 | 7,393.14 | 8,662.66 | 19,113.7955 | 165,576,311.7 |
1,571,875,200 | 2019-10-24 0:00:00 | BTC/USD | 7,470.77 | 7,512 | 7,356 | 7,435 | 4,997.423094 | 37,155,840.7 |
1,571,788,800 | 2019-10-23 0:00:00 | BTC/USD | 8,021.57 | 8,052.04 | 7,293.55 | 7,470.77 | 13,306.18266 | 99,407,430.24 |
1,571,702,400 | 2019-10-22 0:00:00 | BTC/USD | 8,206.53 | 8,314.77 | 7,989.15 | 8,025.9 | 5,678.934831 | 45,578,563.06 |
1,571,616,000 | 2019-10-21 0:00:00 | BTC/USD | 8,236.49 | 8,352 | 8,156 | 8,213.65 | 4,919.734168 | 40,408,974.55 |
1,571,529,600 | 2019-10-20 0:00:00 | BTC/USD | 7,965.39 | 8,314.77 | 7,874.68 | 8,235.74 | 6,358.924991 | 52,370,452.9 |
1,571,443,200 | 2019-10-19 0:00:00 | BTC/USD | 7,950.48 | 8,096.76 | 7,875 | 7,960.49 | 3,461.125292 | 27,552,253.28 |
1,571,356,800 | 2019-10-18 0:00:00 | BTC/USD | 8,069.26 | 8,120.77 | 7,811.62 | 7,955.08 | 5,611.093537 | 44,636,697.98 |
1,571,270,400 | 2019-10-17 0:00:00 | BTC/USD | 7,995.73 | 8,130.71 | 7,936.71 | 8,073.32 | 5,395.885992 | 43,562,714.3 |
1,571,184,000 | 2019-10-16 0:00:00 | BTC/USD | 8,162.45 | 8,179.1 | 7,912.66 | 7,995.89 | 8,644.400116 | 69,119,672.45 |
1,571,097,600 | 2019-10-15 0:00:00 | BTC/USD | 8,353.33 | 8,420.85 | 8,086 | 8,155.13 | 5,044.661279 | 41,139,868.54 |
1,571,011,200 | 2019-10-14 0:00:00 | BTC/USD | 8,278.39 | 8,416.67 | 8,215.41 | 8,362.99 | 4,294.607389 | 35,915,758.65 |
1,570,924,800 | 2019-10-13 0:00:00 | BTC/USD | 8,303.43 | 8,474.48 | 8,132.91 | 8,282.96 | 4,445.283814 | 36,820,108.02 |
1,570,838,400 | 2019-10-12 0:00:00 | BTC/USD | 8,265.16 | 8,427.76 | 8,254.68 | 8,303.43 | 1,828.833124 | 15,185,587.83 |
1,570,752,000 | 2019-10-11 0:00:00 | BTC/USD | 8,589.08 | 8,820 | 8,222.88 | 8,265.55 | 7,824.587188 | 64,674,516.63 |
1,570,665,600 | 2019-10-10 0:00:00 | BTC/USD | 8,586.57 | 8,666.84 | 8,450.61 | 8,582.11 | 7,435.43199 | 63,811,695.24 |
1,570,579,200 | 2019-10-09 0:00:00 | BTC/USD | 8,185.85 | 8,707.8 | 8,110 | 8,586.34 | 11,634.19485 | 99,895,152.58 |
1,570,492,800 | 2019-10-08 0:00:00 | BTC/USD | 8,211.04 | 8,344.12 | 8,109.74 | 8,178.54 | 3,577.722873 | 29,260,549.63 |
1,570,406,400 | 2019-10-07 0:00:00 | BTC/USD | 7,863.75 | 8,313.7 | 7,763.54 | 8,205.53 | 9,363.327185 | 76,831,062.11 |
1,570,320,000 | 2019-10-06 0:00:00 | BTC/USD | 8,150.73 | 8,176.46 | 7,772.71 | 7,854.12 | 6,454.535727 | 50,694,698.14 |
1,570,233,600 | 2019-10-05 0:00:00 | BTC/USD | 8,157.89 | 8,195 | 8,016.26 | 8,145.17 | 4,445.104068 | 36,206,128.3 |
1,570,147,200 | 2019-10-04 0:00:00 | BTC/USD | 8,243.39 | 8,244.93 | 7,986.65 | 8,152.07 | 6,278.781419 | 51,185,065.64 |
1,570,060,800 | 2019-10-03 0:00:00 | BTC/USD | 8,377.68 | 8,419.23 | 8,029.14 | 8,239.92 | 8,701.120396 | 71,696,535.97 |
1,569,974,400 | 2019-10-02 0:00:00 | BTC/USD | 8,326.41 | 8,393.39 | 8,170.91 | 8,373.42 | 4,952.534115 | 41,469,648.21 |
1,569,888,000 | 2019-10-01 0:00:00 | BTC/USD | 8,304.47 | 8,531.25 | 8,195.42 | 8,319.01 | 10,224.59198 | 85,058,482.95 |
1,569,801,600 | 2019-09-30 0:00:00 | BTC/USD | 8,060.13 | 8,368.5 | 7,714.7 | 8,298.45 | 9,518.992108 | 78,992,880.06 |
1,569,715,200 | 2019-09-29 0:00:00 | BTC/USD | 8,218.07 | 8,244.07 | 7,902.66 | 8,047.6 | 5,366.570718 | 43,188,014.51 |
1,569,628,800 | 2019-09-28 0:00:00 | BTC/USD | 8,199.96 | 8,356.4 | 8,009.84 | 8,218.07 | 6,315.489539 | 51,901,135.12 |
1,569,542,400 | 2019-09-27 0:00:00 | BTC/USD | 8,055.25 | 8,294.04 | 7,866 | 8,187.72 | 10,165.85294 | 83,235,157.41 |
1,569,456,000 | 2019-09-26 0:00:00 | BTC/USD | 8,443.44 | 8,467.89 | 7,733.99 | 8,055.03 | 16,662.32021 | 134,215,489.2 |
1,569,369,600 | 2019-09-25 0:00:00 | BTC/USD | 8,536.71 | 8,746.83 | 8,216 | 8,432.16 | 17,435.86789 | 147,022,027.8 |
1,569,283,200 | 2019-09-24 0:00:00 | BTC/USD | 9,685.69 | 9,782 | 7,998 | 8,536.82 | 28,154.41356 | 240,349,160.7 |
1,569,196,800 | 2019-09-23 0:00:00 | BTC/USD | 10,022.38 | 10,048.06 | 9,606 | 9,682.19 | 5,447.963132 | 52,748,214.16 |
1,569,110,400 | 2019-09-22 0:00:00 | BTC/USD | 9,973 | 10,093.24 | 9,842.35 | 10,020.58 | 3,213.954096 | 32,205,684.13 |
1,569,024,000 | 2019-09-21 0:00:00 | BTC/USD | 10,169.02 | 10,180.43 | 9,913.35 | 9,985.28 | 4,148.899815 | 41,427,926.34 |
1,568,937,600 | 2019-09-20 0:00:00 | BTC/USD | 10,284.72 | 10,308.04 | 10,055 | 10,169.02 | 4,463.382021 | 45,388,221.04 |
1,568,851,200 | 2019-09-19 0:00:00 | BTC/USD | 10,161.59 | 10,380.07 | 9,600 | 10,271.53 | 7,455.911412 | 76,583,617.74 |
1,568,764,800 | 2019-09-18 0:00:00 | BTC/USD | 10,182.96 | 10,263.65 | 10,080 | 10,152.09 | 3,952.006836 | 40,121,129.08 |
1,568,678,400 | 2019-09-17 0:00:00 | BTC/USD | 10,257.2 | 10,280.53 | 10,130.59 | 10,195.73 | 5,078.598656 | 51,780,020.67 |
1,568,592,000 | 2019-09-16 0:00:00 | BTC/USD | 10,320.36 | 10,378.07 | 10,060.95 | 10,269.98 | 5,496.037494 | 56,444,195.14 |
1,568,505,600 | 2019-09-15 0:00:00 | BTC/USD | 10,362.52 | 10,383.2 | 10,258.49 | 10,305.74 | 2,297.722769 | 23,679,733.45 |
1,568,419,200 | 2019-09-14 0:00:00 | BTC/USD | 10,365.81 | 10,441.47 | 10,217.01 | 10,355.37 | 2,656.15453 | 27,505,462.94 |
1,568,332,800 | 2019-09-13 0:00:00 | BTC/USD | 10,423.99 | 10,458.13 | 10,153.87 | 10,368.65 | 3,755.417422 | 38,938,608.86 |
1,568,246,400 | 2019-09-12 0:00:00 | BTC/USD | 10,163.81 | 10,465 | 10,027.52 | 10,420.34 | 4,719.046686 | 49,174,070.95 |
1,568,160,000 | 2019-09-11 0:00:00 | BTC/USD | 10,093.39 | 10,243.01 | 9,855.11 | 10,154.46 | 4,614.348493 | 46,856,217.2 |
1,568,073,600 | 2019-09-10 0:00:00 | BTC/USD | 10,317.62 | 10,390.09 | 9,910 | 10,096 | 4,658.921411 | 47,036,470.56 |
1,567,987,200 | 2019-09-09 0:00:00 | BTC/USD | 10,387.33 | 10,542.93 | 10,060 | 10,307.45 | 6,059.762744 | 62,460,701.49 |
1,567,900,800 | 2019-09-08 0:00:00 | BTC/USD | 10,497.57 | 10,594.88 | 10,229.49 | 10,400.18 | 3,130.861035 | 32,561,518.32 |
Subsets and Splits