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
|
|---|---|---|---|---|---|---|---|---|
1,515,974,400 | 2018-01-15 0:00:00 | BTC/USD | 13,647.99 | 14,394.36 | 13,429.25 | 13,607.04 | 131,049,852.4 | 9,444.64 |
1,515,888,000 | 2018-01-14 0:00:00 | BTC/USD | 14,197.78 | 14,365.81 | 13,072.22 | 13,647.99 | 102,783,826.7 | 7,588.64 |
1,515,801,600 | 2018-01-13 0:00:00 | BTC/USD | 13,781.41 | 14,619.1 | 13,781.41 | 14,197.78 | 106,595,650.1 | 7,488.99 |
1,515,715,200 | 2018-01-12 0:00:00 | BTC/USD | 13,243.83 | 14,152.19 | 12,807.27 | 13,781.41 | 183,399,343.5 | 13,433.08 |
1,515,628,800 | 2018-01-11 0:00:00 | BTC/USD | 14,890.02 | 14,973.07 | 12,800 | 13,243.83 | 266,846,190.8 | 19,630.08 |
1,515,542,400 | 2018-01-10 0:00:00 | BTC/USD | 14,403.51 | 14,900 | 13,412 | 14,890.02 | 261,210,687 | 18,479.01 |
1,515,456,000 | 2018-01-09 0:00:00 | BTC/USD | 14,999.99 | 15,367.18 | 14,123.97 | 14,403.51 | 204,579,121.6 | 13,913.52 |
1,515,369,600 | 2018-01-08 0:00:00 | BTC/USD | 16,124.02 | 16,300 | 13,900 | 14,999.99 | 251,991,683.9 | 16,684.13 |
1,515,283,200 | 2018-01-07 0:00:00 | BTC/USD | 17,149.67 | 17,149.97 | 15,707.16 | 16,124.02 | 141,555,094.2 | 8,632.81 |
1,515,196,800 | 2018-01-06 0:00:00 | BTC/USD | 16,928 | 17,234.99 | 16,220 | 17,149.67 | 158,389,594.5 | 9,501.02 |
1,515,110,400 | 2018-01-05 0:00:00 | BTC/USD | 15,143.67 | 17,200 | 14,810 | 16,928 | 259,695,892.9 | 16,248.91 |
1,515,024,000 | 2018-01-04 0:00:00 | BTC/USD | 15,155.62 | 15,430.27 | 14,192.37 | 15,143.67 | 222,160,244.5 | 15,004.02 |
1,514,937,600 | 2018-01-03 0:00:00 | BTC/USD | 14,678.94 | 15,500 | 14,546.28 | 15,155.62 | 183,639,413.7 | 12,275 |
1,514,851,200 | 2018-01-02 0:00:00 | BTC/USD | 13,443.41 | 15,257.53 | 12,910.58 | 14,678.94 | 229,138,844.1 | 16,299.67 |
1,514,764,800 | 2018-01-01 0:00:00 | BTC/USD | 13,880 | 13,941.75 | 12,801.38 | 13,443.41 | 102,815,718.5 | 7,688.03 |
1,514,678,400 | 2017-12-31 0:00:00 | BTC/USD | 12,640 | 14,296.06 | 12,491.21 | 13,880 | 154,552,644.5 | 11,583.42 |
1,514,592,000 | 2017-12-30 0:00:00 | BTC/USD | 14,340 | 14,463.28 | 12,050 | 12,640 | 285,985,550.3 | 21,749.67 |
1,514,505,600 | 2017-12-29 0:00:00 | BTC/USD | 14,470.07 | 15,111 | 13,998 | 14,340 | 195,727,638.8 | 13,505.7 |
1,514,419,200 | 2017-12-28 0:00:00 | BTC/USD | 15,364.93 | 15,474.19 | 13,500 | 14,470.07 | 234,428,578.5 | 16,557.22 |
1,514,332,800 | 2017-12-27 0:00:00 | BTC/USD | 15,764.44 | 16,480.52 | 14,484 | 15,364.93 | 241,860,985.1 | 15,643.75 |
1,514,246,400 | 2017-12-26 0:00:00 | BTC/USD | 13,911.28 | 16,147.87 | 13,746.95 | 15,764.44 | 230,922,569.2 | 15,051.16 |
1,514,160,000 | 2017-12-25 0:00:00 | BTC/USD | 14,157.87 | 14,650 | 13,210 | 13,911.28 | 161,347,357.1 | 11,564.54 |
1,514,073,600 | 2017-12-24 0:00:00 | BTC/USD | 14,619 | 14,619.1 | 12,488 | 14,157.87 | 250,476,423.6 | 18,519.49 |
1,513,987,200 | 2017-12-23 0:00:00 | BTC/USD | 14,009.79 | 15,756.22 | 13,496.48 | 14,619 | 322,120,599.6 | 21,786.41 |
1,513,900,800 | 2017-12-22 0:00:00 | BTC/USD | 15,600.01 | 15,795.61 | 11,159.93 | 14,009.79 | 772,329,454.8 | 57,444.16 |
1,513,814,400 | 2017-12-21 0:00:00 | BTC/USD | 16,466.98 | 17,281.17 | 15,005 | 15,600.01 | 326,730,689.7 | 20,377.86 |
1,513,728,000 | 2017-12-20 0:00:00 | BTC/USD | 17,700 | 17,950 | 15,343.04 | 16,466.98 | 521,350,550.6 | 31,172.23 |
1,513,641,600 | 2017-12-19 0:00:00 | BTC/USD | 18,940.57 | 19,160.79 | 16,831.26 | 17,700 | 387,206,242.4 | 21,528.14 |
1,513,555,200 | 2017-12-18 0:00:00 | BTC/USD | 18,953 | 19,220 | 17,835.2 | 18,940.57 | 273,533,539.4 | 14,678.94 |
1,513,468,800 | 2017-12-17 0:00:00 | BTC/USD | 19,187.78 | 19,666 | 18,465 | 18,953 | 186,310,530.8 | 9,749.25 |
1,513,382,400 | 2017-12-16 0:00:00 | BTC/USD | 17,471.5 | 19,377 | 17,269.99 | 19,187.78 | 179,906,034.6 | 9,761.22 |
1,513,296,000 | 2017-12-15 0:00:00 | BTC/USD | 16,404.99 | 17,934 | 16,337.19 | 17,471.5 | 329,337,014.8 | 18,998.39 |
1,513,209,600 | 2017-12-14 0:00:00 | BTC/USD | 16,250 | 16,830.45 | 15,852.69 | 16,404.99 | 219,263,192.5 | 13,409.52 |
1,513,123,200 | 2017-12-13 0:00:00 | BTC/USD | 16,650.01 | 17,107.03 | 15,497.69 | 16,250 | 281,640,493.8 | 17,136.71 |
1,513,036,800 | 2017-12-12 0:00:00 | BTC/USD | 16,470 | 17,428.42 | 15,967.29 | 16,650.01 | 210,743,301.6 | 12,511.23 |
1,512,950,400 | 2017-12-11 0:00:00 | BTC/USD | 14,691 | 17,270 | 14,677.19 | 16,470 | 270,203,844.3 | 16,583.72 |
1,512,864,000 | 2017-12-10 0:00:00 | BTC/USD | 14,607.49 | 15,385 | 13,011 | 14,691 | 263,150,668 | 18,487.98 |
1,512,777,600 | 2017-12-09 0:00:00 | BTC/USD | 15,800 | 15,998.5 | 12,701.05 | 14,607.49 | 227,938,370.1 | 15,763.56 |
1,512,691,200 | 2017-12-08 0:00:00 | BTC/USD | 16,599.99 | 16,666.66 | 13,482.42 | 15,800 | 389,366,035.1 | 25,473.4 |
1,512,604,800 | 2017-12-07 0:00:00 | BTC/USD | 13,623.5 | 16,615.62 | 13,085.9 | 16,599.99 | 362,107,737.1 | 24,423.39 |
1,512,518,400 | 2017-12-06 0:00:00 | BTC/USD | 11,677 | 13,700 | 11,659.8 | 13,623.5 | 250,560,790.3 | 19,784.87 |
1,512,432,000 | 2017-12-05 0:00:00 | BTC/USD | 11,613.07 | 11,850 | 11,384.25 | 11,677 | 127,101,844.1 | 10,910.99 |
1,512,345,600 | 2017-12-04 0:00:00 | BTC/USD | 11,250 | 11,613.07 | 10,850 | 11,613.07 | 154,122,917.9 | 13,621.48 |
1,512,259,200 | 2017-12-03 0:00:00 | BTC/USD | 10,872 | 11,800.01 | 10,513.16 | 11,250 | 160,176,290.4 | 14,238.53 |
1,512,172,800 | 2017-12-02 0:00:00 | BTC/USD | 10,840.45 | 11,200 | 10,637.69 | 10,872 | 101,270,084.4 | 9,267.16 |
1,512,086,400 | 2017-12-01 0:00:00 | BTC/USD | 9,947.67 | 10,949.89 | 9,370.11 | 10,840.45 | 171,881,760.6 | 16,708.03 |
1,512,000,000 | 2017-11-30 0:00:00 | BTC/USD | 9,824.68 | 10,618.29 | 9,000 | 9,947.67 | 247,093,850.8 | 25,433.46 |
1,511,913,600 | 2017-11-29 0:00:00 | BTC/USD | 9,868.82 | 11,395 | 9,289 | 9,824.68 | 307,124,764.7 | 29,509.5 |
1,511,827,200 | 2017-11-28 0:00:00 | BTC/USD | 9,708.07 | 9,968 | 9,582.25 | 9,868.82 | 110,496,755.9 | 11,214.93 |
1,511,740,800 | 2017-11-27 0:00:00 | BTC/USD | 9,271.06 | 9,721.7 | 9,267 | 9,708.07 | 126,458,117.7 | 13,272.45 |
1,511,654,400 | 2017-11-26 0:00:00 | BTC/USD | 8,717.99 | 9,366.6 | 8,538.2 | 9,271.06 | 108,525,815.5 | 12,021.22 |
1,511,568,000 | 2017-11-25 0:00:00 | BTC/USD | 8,199.19 | 8,737 | 8,114.78 | 8,717.99 | 97,628,924.79 | 11,611.67 |
1,511,481,600 | 2017-11-24 0:00:00 | BTC/USD | 7,989 | 8,340 | 7,876 | 8,199.19 | 75,751,868.75 | 9,289.99 |
1,511,395,200 | 2017-11-23 0:00:00 | BTC/USD | 8,214.69 | 8,279.76 | 7,980 | 7,989 | 63,644,740.39 | 7,811.79 |
1,511,308,800 | 2017-11-22 0:00:00 | BTC/USD | 8,095.23 | 8,310.89 | 8,045.76 | 8,214.69 | 66,215,711.71 | 8,078.58 |
1,511,222,400 | 2017-11-21 0:00:00 | BTC/USD | 8,226.17 | 8,354.46 | 7,770 | 8,095.23 | 110,809,826.4 | 13,686.34 |
1,511,136,000 | 2017-11-20 0:00:00 | BTC/USD | 8,016.58 | 8,269.99 | 7,900 | 8,226.17 | 66,366,007.81 | 8,179.46 |
1,511,049,600 | 2017-11-19 0:00:00 | BTC/USD | 7,771.03 | 8,087.35 | 7,675 | 8,016.58 | 65,332,064.65 | 8,307.78 |
1,510,963,200 | 2017-11-18 0:00:00 | BTC/USD | 7,674.99 | 7,858 | 7,431.54 | 7,771.03 | 56,264,967.21 | 7,326.81 |
1,510,876,800 | 2017-11-17 0:00:00 | BTC/USD | 7,846.96 | 7,997 | 7,528.5 | 7,674.99 | 138,124,189.4 | 17,714.37 |
1,510,790,400 | 2017-11-16 0:00:00 | BTC/USD | 7,294 | 7,976.79 | 7,120.85 | 7,846.96 | 145,738,327.5 | 19,272.37 |
1,510,704,000 | 2017-11-15 0:00:00 | BTC/USD | 6,609 | 7,350 | 6,609 | 7,294 | 119,171,192.4 | 16,869.9 |
1,510,617,600 | 2017-11-14 0:00:00 | BTC/USD | 6,525.17 | 6,750 | 6,466.88 | 6,609 | 79,508,390.54 | 12,072.05 |
1,510,531,200 | 2017-11-13 0:00:00 | BTC/USD | 5,870.37 | 6,775.75 | 5,846 | 6,525.17 | 173,725,919.5 | 27,163.67 |
1,510,444,800 | 2017-11-12 0:00:00 | BTC/USD | 6,355.13 | 6,488.88 | 5,555.55 | 5,870.37 | 224,990,004.1 | 37,220.5 |
1,510,358,400 | 2017-11-11 0:00:00 | BTC/USD | 6,588.18 | 6,820 | 6,218 | 6,355.13 | 96,465,935.17 | 14,890.46 |
1,510,272,000 | 2017-11-10 0:00:00 | BTC/USD | 7,148 | 7,343.18 | 6,429.44 | 6,588.18 | 180,472,185.4 | 26,492.72 |
1,510,185,600 | 2017-11-09 0:00:00 | BTC/USD | 7,450.32 | 7,490 | 7,061.2 | 7,148 | 106,479,695.2 | 14,729.52 |
1,510,099,200 | 2017-11-08 0:00:00 | BTC/USD | 7,130.28 | 7,888 | 7,080.01 | 7,450.32 | 182,900,719.5 | 24,598 |
1,510,012,800 | 2017-11-07 0:00:00 | BTC/USD | 6,967.68 | 7,244.69 | 6,945 | 7,130.28 | 82,573,875.36 | 11,625.97 |
1,509,926,400 | 2017-11-06 0:00:00 | BTC/USD | 7,372.72 | 7,421.39 | 6,922.07 | 6,967.68 | 138,309,426.6 | 19,290.82 |
1,509,840,000 | 2017-11-05 0:00:00 | BTC/USD | 7,388.83 | 7,590 | 7,275.16 | 7,372.72 | 68,578,104.7 | 9,211.21 |
1,509,753,600 | 2017-11-04 0:00:00 | BTC/USD | 7,146.82 | 7,569.9 | 6,994 | 7,388.83 | 66,574,400.23 | 9,178.26 |
1,509,667,200 | 2017-11-03 0:00:00 | BTC/USD | 7,030 | 7,500 | 6,925.22 | 7,146.82 | 115,885,350.4 | 15,978.77 |
1,509,580,800 | 2017-11-02 0:00:00 | BTC/USD | 6,741.59 | 7,354.1 | 6,700 | 7,030 | 184,478,482.7 | 26,442.64 |
1,509,494,400 | 2017-11-01 0:00:00 | BTC/USD | 6,434.21 | 6,756.36 | 6,340.01 | 6,741.59 | 84,730,388.78 | 12,942.67 |
1,509,408,000 | 2017-10-31 0:00:00 | BTC/USD | 6,119.99 | 6,449.78 | 6,072.81 | 6,434.21 | 84,132,031.05 | 13,388.29 |
1,509,321,600 | 2017-10-30 0:00:00 | BTC/USD | 6,137.37 | 6,229.77 | 6,024.03 | 6,119.99 | 58,628,072.74 | 9,573.17 |
1,509,235,200 | 2017-10-29 0:00:00 | BTC/USD | 5,730.69 | 6,316.85 | 5,683 | 6,137.37 | 96,245,243.8 | 16,067.43 |
1,509,148,800 | 2017-10-28 0:00:00 | BTC/USD | 5,771.89 | 5,875.66 | 5,646.18 | 5,730.69 | 33,910,959.44 | 5,911.95 |
1,509,062,400 | 2017-10-27 0:00:00 | BTC/USD | 5,890 | 5,994.06 | 5,674.06 | 5,771.89 | 68,864,252.31 | 11,878.19 |
1,508,976,000 | 2017-10-26 0:00:00 | BTC/USD | 5,735.88 | 5,988 | 5,683 | 5,890 | 68,819,732.17 | 11,743.86 |
1,508,889,600 | 2017-10-25 0:00:00 | BTC/USD | 5,523.4 | 5,748 | 5,366 | 5,735.88 | 68,165,895.28 | 12,312.35 |
1,508,803,200 | 2017-10-24 0:00:00 | BTC/USD | 5,871.17 | 5,871.17 | 5,453.01 | 5,523.4 | 97,431,687.22 | 17,264.05 |
1,508,716,800 | 2017-10-23 0:00:00 | BTC/USD | 5,969 | 6,045.34 | 5,617.75 | 5,871.17 | 89,096,118.44 | 15,257.2 |
1,508,630,400 | 2017-10-22 0:00:00 | BTC/USD | 6,013.46 | 6,071.07 | 5,700 | 5,969 | 71,783,836.81 | 12,213.02 |
1,508,544,000 | 2017-10-21 0:00:00 | BTC/USD | 5,977.29 | 6,180 | 5,871 | 6,013.46 | 92,596,831.55 | 15,305.54 |
1,508,457,600 | 2017-10-20 0:00:00 | BTC/USD | 5,698.69 | 6,074 | 5,589.8 | 5,977.29 | 88,681,234.35 | 15,052.02 |
1,508,371,200 | 2017-10-19 0:00:00 | BTC/USD | 5,582.05 | 5,735.14 | 5,512.06 | 5,698.69 | 55,881,257.79 | 9,883.68 |
1,508,284,800 | 2017-10-18 0:00:00 | BTC/USD | 5,597.31 | 5,617.75 | 5,101.36 | 5,582.05 | 101,403,786 | 18,914.61 |
1,508,198,400 | 2017-10-17 0:00:00 | BTC/USD | 5,745.72 | 5,776.31 | 5,506.78 | 5,597.31 | 50,937,177.61 | 9,087.77 |
1,508,112,000 | 2017-10-16 0:00:00 | BTC/USD | 5,679.7 | 5,807.11 | 5,548 | 5,745.72 | 51,432,597.47 | 9,053.39 |
1,508,025,600 | 2017-10-15 0:00:00 | BTC/USD | 5,801.29 | 5,830 | 5,415 | 5,679.7 | 64,387,164.5 | 11,529.17 |
1,507,939,200 | 2017-10-14 0:00:00 | BTC/USD | 5,653.6 | 5,817.34 | 5,558.26 | 5,801.29 | 47,682,043.42 | 8,393.91 |
1,507,852,800 | 2017-10-13 0:00:00 | BTC/USD | 5,445 | 5,846.43 | 5,380 | 5,653.6 | 155,680,854 | 27,797.47 |
1,507,766,400 | 2017-10-12 0:00:00 | BTC/USD | 4,822.01 | 5,445 | 4,793.66 | 5,445 | 102,397,248.4 | 19,885.18 |
1,507,680,000 | 2017-10-11 0:00:00 | BTC/USD | 4,749.29 | 4,869.78 | 4,700 | 4,822.01 | 47,163,032.6 | 9,847.43 |
1,507,593,600 | 2017-10-10 0:00:00 | BTC/USD | 4,764.7 | 4,909.97 | 4,700 | 4,749.29 | 56,048,025.67 | 11,657.5 |
1,507,507,200 | 2017-10-09 0:00:00 | BTC/USD | 4,597.98 | 4,865 | 4,541 | 4,764.7 | 60,364,606.58 | 12,900.31 |
1,507,420,800 | 2017-10-08 0:00:00 | BTC/USD | 4,423.3 | 4,612 | 4,404.5 | 4,597.98 | 45,437,977.1 | 10,072.26 |
Subsets and Splits