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
|
|---|---|---|---|---|---|---|---|---|
1,533,254,400 | 2018-08-03 0:00:00 | BTC/USD | 7,535 | 7,542.92 | 7,286.41 | 7,416.98 | 9,585.779309 | 71,097,533.42 |
1,533,168,000 | 2018-08-02 0:00:00 | BTC/USD | 7,600.22 | 7,709.98 | 7,455 | 7,536.37 | 5,262.236132 | 39,658,158.52 |
1,533,081,600 | 2018-08-01 0:00:00 | BTC/USD | 7,726.85 | 7,761.56 | 7,440 | 7,602.01 | 11,406.76844 | 86,714,367.73 |
1,532,995,200 | 2018-07-31 0:00:00 | BTC/USD | 8,162.28 | 8,162.37 | 7,633.67 | 7,725.43 | 11,994.08614 | 92,659,472.9 |
1,532,908,800 | 2018-07-30 0:00:00 | BTC/USD | 8,216.74 | 8,295 | 7,853.01 | 8,160.21 | 11,785.89208 | 96,175,354.4 |
1,532,822,400 | 2018-07-29 0:00:00 | BTC/USD | 8,231.07 | 8,299.99 | 8,109.74 | 8,216.74 | 3,980.279408 | 32,704,921.02 |
1,532,736,000 | 2018-07-28 0:00:00 | BTC/USD | 8,177.72 | 8,259 | 8,051.43 | 8,237.74 | 2,765.680491 | 22,782,956.8 |
1,532,649,600 | 2018-07-27 0:00:00 | BTC/USD | 7,926 | 8,274.98 | 7,798.48 | 8,183.05 | 8,701.765878 | 71,206,985.27 |
1,532,563,200 | 2018-07-26 0:00:00 | BTC/USD | 8,174.06 | 8,314.23 | 7,855.97 | 7,926 | 8,091.87166 | 64,136,174.78 |
1,532,476,800 | 2018-07-25 0:00:00 | BTC/USD | 8,394.48 | 8,475 | 8,049.22 | 8,174.06 | 10,348.06858 | 84,585,733.44 |
1,532,390,400 | 2018-07-24 0:00:00 | BTC/USD | 7,712.46 | 8,496.96 | 7,691.14 | 8,403.83 | 18,707.41156 | 157,213,906.5 |
1,532,304,000 | 2018-07-23 0:00:00 | BTC/USD | 7,393.5 | 7,800 | 7,369.86 | 7,719.62 | 12,572.45317 | 97,054,560.95 |
1,532,217,600 | 2018-07-22 0:00:00 | BTC/USD | 7,398.16 | 7,581.03 | 7,336.15 | 7,396.6 | 5,107.978813 | 37,781,676.09 |
1,532,131,200 | 2018-07-21 0:00:00 | BTC/USD | 7,330.84 | 7,458 | 7,212 | 7,409.92 | 4,049.810223 | 30,008,769.76 |
1,532,044,800 | 2018-07-20 0:00:00 | BTC/USD | 7,474.35 | 7,696.88 | 7,265 | 7,330.84 | 9,379.171432 | 68,757,205.1 |
1,531,958,400 | 2018-07-19 0:00:00 | BTC/USD | 7,384.92 | 7,570.9 | 7,278.84 | 7,471.42 | 8,803.253097 | 65,772,801.26 |
1,531,872,000 | 2018-07-18 0:00:00 | BTC/USD | 7,310.71 | 7,599.98 | 7,239.15 | 7,378.1 | 13,347.8743 | 98,481,951.34 |
1,531,785,600 | 2018-07-17 0:00:00 | BTC/USD | 6,721.21 | 7,468.31 | 6,657.95 | 7,310.71 | 12,703.29651 | 92,870,116.85 |
1,531,699,200 | 2018-07-16 0:00:00 | BTC/USD | 6,353.25 | 6,755 | 6,333.63 | 6,721.04 | 9,404.056476 | 63,205,039.74 |
1,531,612,800 | 2018-07-15 0:00:00 | BTC/USD | 6,245.99 | 6,397.21 | 6,227.76 | 6,349.3 | 3,556.293107 | 22,579,971.83 |
1,531,526,400 | 2018-07-14 0:00:00 | BTC/USD | 6,208.78 | 6,317.84 | 6,180 | 6,243.98 | 2,584.733962 | 16,139,027.17 |
1,531,440,000 | 2018-07-13 0:00:00 | BTC/USD | 6,243.53 | 6,337.25 | 6,121.01 | 6,215.59 | 5,901.295715 | 36,680,034.63 |
1,531,353,600 | 2018-07-12 0:00:00 | BTC/USD | 6,379.13 | 6,380 | 6,072 | 6,243.88 | 7,792.466858 | 48,655,227.96 |
1,531,267,200 | 2018-07-11 0:00:00 | BTC/USD | 6,304.45 | 6,400 | 6,285 | 6,380 | 6,370.136801 | 40,641,472.79 |
1,531,180,800 | 2018-07-10 0:00:00 | BTC/USD | 6,666.75 | 6,683.9 | 6,270.84 | 6,299.46 | 9,163.019775 | 57,722,076.55 |
1,531,094,400 | 2018-07-09 0:00:00 | BTC/USD | 6,706.6 | 6,814.72 | 6,620 | 6,666.75 | 7,165.217233 | 47,768,711.99 |
1,531,008,000 | 2018-07-08 0:00:00 | BTC/USD | 6,755.46 | 6,783.54 | 6,674.6 | 6,706.6 | 5,145.845757 | 34,511,129.15 |
1,530,921,600 | 2018-07-07 0:00:00 | BTC/USD | 6,604.74 | 6,820 | 6,510 | 6,759.99 | 4,842.795871 | 32,737,251.66 |
1,530,835,200 | 2018-07-06 0:00:00 | BTC/USD | 6,533.69 | 6,636.15 | 6,449.76 | 6,596.53 | 5,457.672187 | 36,001,698.31 |
1,530,748,800 | 2018-07-05 0:00:00 | BTC/USD | 6,575.62 | 6,700 | 6,445.31 | 6,533.69 | 7,692.215777 | 50,258,553.3 |
1,530,662,400 | 2018-07-04 0:00:00 | BTC/USD | 6,507.99 | 6,792.28 | 6,413.2 | 6,584.25 | 6,706.734006 | 44,158,813.38 |
1,530,576,000 | 2018-07-03 0:00:00 | BTC/USD | 6,605.46 | 6,666 | 6,464.39 | 6,507.99 | 5,924.865417 | 38,558,964.89 |
1,530,489,600 | 2018-07-02 0:00:00 | BTC/USD | 6,345.48 | 6,667.57 | 6,270.69 | 6,612.98 | 8,799.802474 | 58,192,917.77 |
1,530,403,200 | 2018-07-01 0:00:00 | BTC/USD | 6,385.75 | 6,438.55 | 6,259.34 | 6,349.99 | 4,160.705567 | 26,420,438.74 |
1,530,316,800 | 2018-06-30 0:00:00 | BTC/USD | 6,204.01 | 6,510 | 6,190.28 | 6,385.71 | 6,915.088877 | 44,157,752.19 |
1,530,230,400 | 2018-06-29 0:00:00 | BTC/USD | 5,845.2 | 6,299 | 5,774.72 | 6,204.24 | 12,067.37317 | 74,868,879.3 |
1,530,144,000 | 2018-06-28 0:00:00 | BTC/USD | 6,135.64 | 6,165.49 | 5,818.14 | 5,848.33 | 8,878.398573 | 51,923,804.73 |
1,530,057,600 | 2018-06-27 0:00:00 | BTC/USD | 6,073.99 | 6,181.11 | 5,985 | 6,135.64 | 7,446.861551 | 45,691,261.61 |
1,529,971,200 | 2018-06-26 0:00:00 | BTC/USD | 6,252.28 | 6,277 | 6,025.68 | 6,068 | 7,751.622088 | 47,036,842.83 |
1,529,884,800 | 2018-06-25 0:00:00 | BTC/USD | 6,153.6 | 6,365.34 | 6,075.01 | 6,253.61 | 9,689.689307 | 60,595,537.95 |
1,529,798,400 | 2018-06-24 0:00:00 | BTC/USD | 6,169.91 | 6,255.05 | 5,780 | 6,153.4 | 11,423.59393 | 70,293,942.88 |
1,529,712,000 | 2018-06-23 0:00:00 | BTC/USD | 6,055.17 | 6,261 | 6,048.54 | 6,177.38 | 4,585.871472 | 28,328,670.71 |
1,529,625,600 | 2018-06-22 0:00:00 | BTC/USD | 6,718.33 | 6,737.97 | 5,940 | 6,050.45 | 18,544.14405 | 112,200,416.4 |
1,529,539,200 | 2018-06-21 0:00:00 | BTC/USD | 6,756.6 | 6,792.2 | 6,677.85 | 6,718.33 | 4,837.324428 | 32,498,741.83 |
1,529,452,800 | 2018-06-20 0:00:00 | BTC/USD | 6,728.44 | 6,809.26 | 6,558.95 | 6,756.58 | 5,193.768846 | 35,092,114.71 |
1,529,366,400 | 2018-06-19 0:00:00 | BTC/USD | 6,711.3 | 6,841.81 | 6,660.21 | 6,736.52 | 5,443.679796 | 36,671,457.82 |
1,529,280,000 | 2018-06-18 0:00:00 | BTC/USD | 6,451.03 | 6,793 | 6,381.25 | 6,707.5 | 5,940.174398 | 39,843,719.77 |
1,529,193,600 | 2018-06-17 0:00:00 | BTC/USD | 6,487.92 | 6,575.35 | 6,429.23 | 6,453.41 | 2,828.756808 | 18,255,127.48 |
1,529,107,200 | 2018-06-16 0:00:00 | BTC/USD | 6,390.6 | 6,557.81 | 6,333.63 | 6,487.92 | 3,553.699726 | 23,056,119.53 |
1,529,020,800 | 2018-06-15 0:00:00 | BTC/USD | 6,638.8 | 6,666.66 | 6,370 | 6,390.6 | 7,132.206789 | 45,579,080.7 |
1,528,934,400 | 2018-06-14 0:00:00 | BTC/USD | 6,308.49 | 6,708.1 | 6,270.69 | 6,646.1 | 14,185.83821 | 94,280,499.34 |
1,528,848,000 | 2018-06-13 0:00:00 | BTC/USD | 6,557.66 | 6,624.45 | 6,120 | 6,307.4 | 19,190.50458 | 121,042,188.6 |
1,528,761,600 | 2018-06-12 0:00:00 | BTC/USD | 6,880.76 | 6,880.76 | 6,461.42 | 6,557.67 | 8,827.5995 | 57,888,484.41 |
1,528,675,200 | 2018-06-11 0:00:00 | BTC/USD | 6,781.17 | 6,919.97 | 6,634.86 | 6,880.61 | 11,409.52423 | 78,504,486.53 |
1,528,588,800 | 2018-06-10 0:00:00 | BTC/USD | 7,498 | 7,498 | 6,627.7 | 6,781.17 | 14,392.69541 | 97,599,314.31 |
1,528,502,400 | 2018-06-09 0:00:00 | BTC/USD | 7,618.11 | 7,686.45 | 7,468.31 | 7,492.7 | 2,713.781045 | 20,333,547.24 |
1,528,416,000 | 2018-06-08 0:00:00 | BTC/USD | 7,676.41 | 7,697 | 7,542 | 7,618.11 | 4,676.558328 | 35,626,535.76 |
1,528,329,600 | 2018-06-07 0:00:00 | BTC/USD | 7,658.99 | 7,750 | 7,618.99 | 7,689.28 | 7,545.009251 | 58,015,688.73 |
1,528,243,200 | 2018-06-06 0:00:00 | BTC/USD | 7,617.98 | 7,695.46 | 7,482.61 | 7,658.57 | 7,058.055772 | 54,054,614.2 |
1,528,156,800 | 2018-06-05 0:00:00 | BTC/USD | 7,494.99 | 7,685 | 7,360 | 7,617.98 | 9,968.45509 | 75,939,491.5 |
1,528,070,400 | 2018-06-04 0:00:00 | BTC/USD | 7,712.97 | 7,764.44 | 7,449.68 | 7,488.26 | 6,990.551353 | 52,347,066.07 |
1,527,984,000 | 2018-06-03 0:00:00 | BTC/USD | 7,642 | 7,790.69 | 7,581.03 | 7,703.67 | 4,729.210084 | 36,432,273.85 |
1,527,897,600 | 2018-06-02 0:00:00 | BTC/USD | 7,511.72 | 7,700 | 7,438.92 | 7,642 | 4,012.168755 | 30,660,993.63 |
1,527,811,200 | 2018-06-01 0:00:00 | BTC/USD | 7,492.28 | 7,620.01 | 7,348.45 | 7,511.6 | 6,762.627573 | 50,798,153.28 |
1,527,724,800 | 2018-05-31 0:00:00 | BTC/USD | 7,375.64 | 7,601.23 | 7,330.22 | 7,492.28 | 7,339.007269 | 54,985,897.38 |
1,527,638,400 | 2018-05-30 0:00:00 | BTC/USD | 7,469.45 | 7,559 | 7,273.89 | 7,375.73 | 8,940.454005 | 65,942,374.82 |
1,527,552,000 | 2018-05-29 0:00:00 | BTC/USD | 7,112.2 | 7,537 | 7,026.9 | 7,469.45 | 11,049.92099 | 82,536,832.36 |
1,527,465,600 | 2018-05-28 0:00:00 | BTC/USD | 7,348.64 | 7,445 | 7,084.99 | 7,112.5 | 6,583.63253 | 46,826,086.37 |
1,527,379,200 | 2018-05-27 0:00:00 | BTC/USD | 7,335.99 | 7,412.57 | 7,213.09 | 7,347.39 | 3,144.451109 | 23,103,508.63 |
1,527,292,800 | 2018-05-26 0:00:00 | BTC/USD | 7,459.21 | 7,622.87 | 7,276.04 | 7,335.99 | 4,043.55765 | 29,663,498.49 |
1,527,206,400 | 2018-05-25 0:00:00 | BTC/USD | 7,579.3 | 7,661.07 | 7,328.13 | 7,471.18 | 10,088.84331 | 75,375,564.37 |
1,527,120,000 | 2018-05-24 0:00:00 | BTC/USD | 7,509.99 | 7,733.99 | 7,267.24 | 7,586.88 | 11,648.36524 | 88,374,749.3 |
1,527,033,600 | 2018-05-23 0:00:00 | BTC/USD | 7,983.98 | 8,032.01 | 7,435.49 | 7,502.89 | 17,635.90129 | 132,320,227.5 |
1,526,947,200 | 2018-05-22 0:00:00 | BTC/USD | 8,403.23 | 8,417.65 | 7,951.41 | 7,984.08 | 9,101.060787 | 72,663,597.41 |
1,526,860,800 | 2018-05-21 0:00:00 | BTC/USD | 8,518.64 | 8,589.1 | 8,320 | 8,391.76 | 6,126.971053 | 51,416,070.61 |
1,526,774,400 | 2018-05-20 0:00:00 | BTC/USD | 8,225.55 | 8,590 | 8,170.71 | 8,518.48 | 5,314.9989 | 45,275,711.83 |
1,526,688,000 | 2018-05-19 0:00:00 | BTC/USD | 8,248.99 | 8,395 | 8,141.08 | 8,231.2 | 3,784.075766 | 31,147,484.45 |
1,526,601,600 | 2018-05-18 0:00:00 | BTC/USD | 8,058.16 | 8,275.1 | 7,929.53 | 8,248.87 | 7,181.203883 | 59,236,817.28 |
1,526,515,200 | 2018-05-17 0:00:00 | BTC/USD | 8,337.77 | 8,500 | 7,980 | 8,067.03 | 8,259.124524 | 66,626,605.31 |
1,526,428,800 | 2018-05-16 0:00:00 | BTC/USD | 8,481.99 | 8,505.33 | 8,100.01 | 8,346.59 | 12,705.12322 | 106,044,454.4 |
1,526,342,400 | 2018-05-15 0:00:00 | BTC/USD | 8,674.53 | 8,865 | 8,400 | 8,474.99 | 12,391.83199 | 105,020,652.2 |
1,526,256,000 | 2018-05-14 0:00:00 | BTC/USD | 8,696.54 | 8,900.9 | 8,286.57 | 8,674.36 | 18,861.9371 | 163,615,232.7 |
1,526,169,600 | 2018-05-13 0:00:00 | BTC/USD | 8,481.72 | 8,775.9 | 8,335.56 | 8,696.58 | 9,835.224509 | 85,532,816.76 |
1,526,083,200 | 2018-05-12 0:00:00 | BTC/USD | 8,408.79 | 8,652.8 | 8,208.81 | 8,481.6 | 15,464.9294 | 131,167,345.2 |
1,525,996,800 | 2018-05-11 0:00:00 | BTC/USD | 9,007.19 | 9,018.38 | 8,351 | 8,411.42 | 20,383.92661 | 171,457,768 |
1,525,910,400 | 2018-05-10 0:00:00 | BTC/USD | 9,308.49 | 9,393 | 8,987.74 | 9,020.99 | 11,764.97751 | 106,131,744.4 |
1,525,824,000 | 2018-05-09 0:00:00 | BTC/USD | 9,181.52 | 9,368.79 | 8,974.62 | 9,308.49 | 11,368.83433 | 105,826,680.6 |
1,525,737,600 | 2018-05-08 0:00:00 | BTC/USD | 9,356.79 | 9,450 | 9,015 | 9,167.69 | 11,418.31054 | 104,679,531.3 |
1,525,651,200 | 2018-05-07 0:00:00 | BTC/USD | 9,621.99 | 9,634.5 | 9,175 | 9,359.52 | 13,616.34859 | 127,442,487 |
1,525,564,800 | 2018-05-06 0:00:00 | BTC/USD | 9,827.04 | 9,918.41 | 9,375 | 9,623.54 | 8,155.576857 | 78,485,520.1 |
1,525,478,400 | 2018-05-05 0:00:00 | BTC/USD | 9,689 | 9,948.98 | 9,670.68 | 9,823.28 | 7,403.105024 | 72,722,773.52 |
1,525,392,000 | 2018-05-04 0:00:00 | BTC/USD | 9,737 | 9,784.73 | 9,527.38 | 9,696.57 | 7,326.052071 | 71,037,576.73 |
1,525,305,600 | 2018-05-03 0:00:00 | BTC/USD | 9,220 | 9,799.99 | 9,165.19 | 9,732.43 | 11,670.79958 | 113,585,239.9 |
1,525,219,200 | 2018-05-02 0:00:00 | BTC/USD | 9,066.9 | 9,259.16 | 8,975.23 | 9,222 | 10,575.17498 | 97,524,263.65 |
1,525,132,800 | 2018-05-01 0:00:00 | BTC/USD | 9,243.51 | 9,249.99 | 8,815.91 | 9,066.9 | 12,138.26396 | 110,056,425.5 |
1,525,046,400 | 2018-04-30 0:00:00 | BTC/USD | 9,396.32 | 9,443.96 | 9,111 | 9,242.17 | 8,085.688295 | 74,729,305.79 |
1,524,960,000 | 2018-04-29 0:00:00 | BTC/USD | 9,352.97 | 9,538.75 | 9,180 | 9,393.99 | 10,940.71803 | 102,776,995.8 |
1,524,873,600 | 2018-04-28 0:00:00 | BTC/USD | 8,916.54 | 9,442.34 | 8,854.47 | 9,345.11 | 15,558.4023 | 145,394,980.9 |
1,524,787,200 | 2018-04-27 0:00:00 | BTC/USD | 9,277.32 | 9,387.82 | 8,901.09 | 8,921.43 | 11,375.51438 | 101,485,855.2 |
1,524,700,800 | 2018-04-26 0:00:00 | BTC/USD | 8,855.07 | 9,326.79 | 8,647.29 | 9,274.48 | 20,042.9697 | 185,888,121.6 |
Subsets and Splits