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
|
|---|---|---|---|---|---|---|---|---|
1,507,334,400 | 2017-10-07 0:00:00 | BTC/USD | 4,362.95 | 4,463 | 4,312.82 | 4,423.3 | 20,225,980.37 | 4,624.88 |
1,507,248,000 | 2017-10-06 0:00:00 | BTC/USD | 4,301.09 | 4,425 | 4,278.4 | 4,362.95 | 36,536,990.19 | 8,373.72 |
1,507,161,600 | 2017-10-05 0:00:00 | BTC/USD | 4,219.53 | 4,358.97 | 4,137.96 | 4,301.09 | 35,843,264.32 | 8,403.54 |
1,507,075,200 | 2017-10-04 0:00:00 | BTC/USD | 4,315.83 | 4,343 | 4,170.07 | 4,219.53 | 35,967,135.01 | 8,495.27 |
1,506,988,800 | 2017-10-03 0:00:00 | BTC/USD | 4,391.48 | 4,425 | 4,218 | 4,315.83 | 53,430,721.04 | 12,439.78 |
1,506,902,400 | 2017-10-02 0:00:00 | BTC/USD | 4,377.22 | 4,453 | 4,352 | 4,391.48 | 36,284,325.23 | 8,257.67 |
1,506,816,000 | 2017-10-01 0:00:00 | BTC/USD | 4,326.09 | 4,377.22 | 4,216 | 4,377.22 | 30,767,188.12 | 7,186.75 |
1,506,729,600 | 2017-09-30 0:00:00 | BTC/USD | 4,164.82 | 4,349 | 4,154.28 | 4,326.09 | 32,022,657.82 | 7,484.86 |
1,506,643,200 | 2017-09-29 0:00:00 | BTC/USD | 4,184.84 | 4,227.62 | 4,022.02 | 4,164.82 | 50,174,093.2 | 12,152.44 |
1,506,556,800 | 2017-09-28 0:00:00 | BTC/USD | 4,199.29 | 4,270.01 | 4,123.5 | 4,184.84 | 40,228,821.54 | 9,606.78 |
1,506,470,400 | 2017-09-27 0:00:00 | BTC/USD | 3,888.03 | 4,226.73 | 3,870 | 4,199.29 | 61,138,922.31 | 15,047.14 |
1,506,384,000 | 2017-09-26 0:00:00 | BTC/USD | 3,918 | 3,970 | 3,850.61 | 3,888.03 | 39,095,846.8 | 9,982.65 |
1,506,297,600 | 2017-09-25 0:00:00 | BTC/USD | 3,664.22 | 3,968.59 | 3,658.39 | 3,918 | 57,436,091.87 | 14,928.61 |
1,506,211,200 | 2017-09-24 0:00:00 | BTC/USD | 3,779.17 | 3,783.25 | 3,615 | 3,664.22 | 24,002,945.44 | 6,506.91 |
1,506,124,800 | 2017-09-23 0:00:00 | BTC/USD | 3,612.18 | 3,810.25 | 3,552 | 3,779.17 | 37,543,313.88 | 10,105.29 |
1,506,038,400 | 2017-09-22 0:00:00 | BTC/USD | 3,617.05 | 3,761.84 | 3,514 | 3,612.18 | 54,095,681.79 | 14,959.45 |
1,505,952,000 | 2017-09-21 0:00:00 | BTC/USD | 3,874.46 | 3,914 | 3,573 | 3,617.05 | 66,991,792.86 | 17,898.73 |
1,505,865,600 | 2017-09-20 0:00:00 | BTC/USD | 3,888.8 | 4,050 | 3,820.56 | 3,874.46 | 45,755,993.66 | 11,636.97 |
1,505,779,200 | 2017-09-19 0:00:00 | BTC/USD | 4,101.6 | 4,119.7 | 3,848.35 | 3,888.8 | 60,296,939.36 | 15,251.89 |
1,505,692,800 | 2017-09-18 0:00:00 | BTC/USD | 3,662.99 | 4,122.7 | 3,659.42 | 4,101.6 | 67,884,703.07 | 17,181.29 |
1,505,606,400 | 2017-09-17 0:00:00 | BTC/USD | 3,678.93 | 3,772.52 | 3,463 | 3,662.99 | 42,610,629.87 | 11,757.1 |
1,505,520,000 | 2017-09-16 0:00:00 | BTC/USD | 3,700.01 | 3,872.9 | 3,500 | 3,678.93 | 84,682,175.88 | 23,098.16 |
1,505,433,600 | 2017-09-15 0:00:00 | BTC/USD | 3,227.79 | 3,820 | 2,977 | 3,700.01 | 201,603,301.3 | 59,782.68 |
1,505,347,200 | 2017-09-14 0:00:00 | BTC/USD | 3,865.34 | 3,921.74 | 3,210 | 3,227.79 | 145,677,912.4 | 41,197.76 |
1,505,260,800 | 2017-09-13 0:00:00 | BTC/USD | 4,172.56 | 4,179.14 | 3,720.01 | 3,865.34 | 115,047,415.4 | 29,518.25 |
1,505,174,400 | 2017-09-12 0:00:00 | BTC/USD | 4,207.31 | 4,377.65 | 4,080 | 4,172.56 | 56,085,500.46 | 13,251.77 |
1,505,088,000 | 2017-09-11 0:00:00 | BTC/USD | 4,226.22 | 4,353.49 | 4,092.4 | 4,207.31 | 46,993,960.17 | 11,154.82 |
1,505,001,600 | 2017-09-10 0:00:00 | BTC/USD | 4,308.72 | 4,322.44 | 4,010 | 4,226.22 | 61,000,822.58 | 14,714.59 |
1,504,915,200 | 2017-09-09 0:00:00 | BTC/USD | 4,312 | 4,379.78 | 4,164 | 4,308.72 | 42,672,278.95 | 9,970.37 |
1,504,828,800 | 2017-09-08 0:00:00 | BTC/USD | 4,615 | 4,679.97 | 4,125.99 | 4,312 | 103,400,550.3 | 23,654.99 |
1,504,742,400 | 2017-09-07 0:00:00 | BTC/USD | 4,605.8 | 4,674.34 | 4,475 | 4,615 | 42,404,174.64 | 9,248.08 |
1,504,656,000 | 2017-09-06 0:00:00 | BTC/USD | 4,396.52 | 4,649.23 | 4,356.42 | 4,605.8 | 75,215,090.16 | 16,613.84 |
1,504,569,600 | 2017-09-05 0:00:00 | BTC/USD | 4,277 | 4,474.88 | 4,001.93 | 4,396.52 | 88,387,794.12 | 20,870.95 |
1,504,483,200 | 2017-09-04 0:00:00 | BTC/USD | 4,606.26 | 4,613.97 | 4,058.5 | 4,277 | 107,556,542.1 | 25,014.15 |
1,504,396,800 | 2017-09-03 0:00:00 | BTC/USD | 4,599.9 | 4,700 | 4,385 | 4,606.26 | 51,073,979.31 | 11,216.38 |
1,504,310,400 | 2017-09-02 0:00:00 | BTC/USD | 4,921.7 | 4,979.9 | 4,488.5 | 4,599.9 | 79,450,494.42 | 16,968.78 |
1,504,224,000 | 2017-09-01 0:00:00 | BTC/USD | 4,734.26 | 4,935 | 4,671.09 | 4,921.7 | 73,806,190.52 | 15,349.9 |
1,504,137,600 | 2017-08-31 0:00:00 | BTC/USD | 4,573.2 | 4,765.21 | 4,566.66 | 4,734.26 | 41,680,053.91 | 8,901.59 |
1,504,051,200 | 2017-08-30 0:00:00 | BTC/USD | 4,578.82 | 4,642.22 | 4,479 | 4,573.2 | 39,221,767.23 | 8,593.36 |
1,503,964,800 | 2017-08-29 0:00:00 | BTC/USD | 4,379.99 | 4,649.78 | 4,336.26 | 4,578.82 | 53,470,073.42 | 11,875.02 |
1,503,878,400 | 2017-08-28 0:00:00 | BTC/USD | 4,337.68 | 4,399.72 | 4,169.01 | 4,379.99 | 37,056,561.52 | 8,636.26 |
1,503,792,000 | 2017-08-27 0:00:00 | BTC/USD | 4,333.38 | 4,393.3 | 4,290.32 | 4,337.68 | 17,115,061.37 | 3,944.92 |
1,503,705,600 | 2017-08-26 0:00:00 | BTC/USD | 4,355.98 | 4,369.78 | 4,232.43 | 4,333.38 | 28,226,249.72 | 6,559.28 |
1,503,619,200 | 2017-08-25 0:00:00 | BTC/USD | 4,300.34 | 4,449.98 | 4,270 | 4,355.98 | 42,239,588.77 | 9,691.7 |
1,503,532,800 | 2017-08-24 0:00:00 | BTC/USD | 4,108.12 | 4,350 | 4,082.57 | 4,300.34 | 45,158,907.08 | 10,779.09 |
1,503,446,400 | 2017-08-23 0:00:00 | BTC/USD | 4,085 | 4,248.97 | 4,051.94 | 4,108.12 | 62,086,390.53 | 14,972.03 |
1,503,360,000 | 2017-08-22 0:00:00 | BTC/USD | 3,987.52 | 4,139.31 | 3,600 | 4,085 | 91,500,637.87 | 23,497.56 |
1,503,273,600 | 2017-08-21 0:00:00 | BTC/USD | 4,058.68 | 4,080 | 3,949.78 | 3,987.52 | 39,194,496.37 | 9,779.7 |
1,503,187,200 | 2017-08-20 0:00:00 | BTC/USD | 4,099.55 | 4,125.95 | 4,000 | 4,058.68 | 25,281,427.99 | 6,235.95 |
1,503,100,800 | 2017-08-19 0:00:00 | BTC/USD | 4,100 | 4,188 | 3,900 | 4,099.55 | 60,597,363.73 | 15,034.29 |
1,503,014,400 | 2017-08-18 0:00:00 | BTC/USD | 4,276.5 | 4,368 | 3,964.96 | 4,100 | 72,432,096 | 17,329.3 |
1,502,928,000 | 2017-08-17 0:00:00 | BTC/USD | 4,378.84 | 4,480 | 4,167.21 | 4,276.5 | 63,198,384.95 | 14,566.12 |
1,502,841,600 | 2017-08-16 0:00:00 | BTC/USD | 4,155.67 | 4,379.78 | 3,926.06 | 4,378.84 | 54,192,791.68 | 12,923.26 |
1,502,755,200 | 2017-08-15 0:00:00 | BTC/USD | 4,306.23 | 4,400 | 3,800 | 4,155.67 | 104,581,194.3 | 25,498.45 |
1,502,668,800 | 2017-08-14 0:00:00 | BTC/USD | 4,053.87 | 4,329.43 | 3,964.96 | 4,306.23 | 59,827,087.21 | 14,210.19 |
1,502,582,400 | 2017-08-13 0:00:00 | BTC/USD | 3,855.1 | 4,190 | 3,841.71 | 4,053.87 | 63,638,815.67 | 15,881.43 |
1,502,496,000 | 2017-08-12 0:00:00 | BTC/USD | 3,645.06 | 3,934 | 3,586.95 | 3,855.1 | 46,761,411.29 | 12,340.84 |
1,502,409,600 | 2017-08-11 0:00:00 | BTC/USD | 3,413.03 | 3,705 | 3,390.67 | 3,645.06 | 41,873,464 | 11,923.28 |
1,502,323,200 | 2017-08-10 0:00:00 | BTC/USD | 3,342.99 | 3,448 | 3,311.17 | 3,413.03 | 30,646,612.36 | 9,027.65 |
1,502,236,800 | 2017-08-09 0:00:00 | BTC/USD | 3,412.41 | 3,423.1 | 3,178.72 | 3,342.99 | 47,303,195.92 | 14,270.73 |
1,502,150,400 | 2017-08-08 0:00:00 | BTC/USD | 3,387.55 | 3,490 | 3,300 | 3,412.41 | 54,033,180.58 | 15,829.04 |
1,502,064,000 | 2017-08-07 0:00:00 | BTC/USD | 3,222.75 | 3,430 | 3,186 | 3,387.55 | 40,212,285.97 | 12,042.05 |
1,501,977,600 | 2017-08-06 0:00:00 | BTC/USD | 3,263.62 | 3,296.51 | 3,146.1 | 3,222.75 | 19,412,655.97 | 5,998.74 |
1,501,891,200 | 2017-08-05 0:00:00 | BTC/USD | 2,855 | 3,339.66 | 2,848.32 | 3,263.62 | 53,855,576.01 | 16,994.2 |
1,501,804,800 | 2017-08-04 0:00:00 | BTC/USD | 2,793.37 | 2,877.52 | 2,765.91 | 2,855 | 21,650,042.13 | 7,635.81 |
1,501,718,400 | 2017-08-03 0:00:00 | BTC/USD | 2,703.51 | 2,807.44 | 2,698.83 | 2,793.37 | 21,938,228.66 | 7,963.67 |
1,501,632,000 | 2017-08-02 0:00:00 | BTC/USD | 2,731 | 2,760 | 2,650 | 2,703.51 | 25,679,084.59 | 9,478.55 |
1,501,545,600 | 2017-08-01 0:00:00 | BTC/USD | 2,855.81 | 2,929.17 | 2,615 | 2,731 | 34,305,116.96 | 12,518.56 |
1,501,459,200 | 2017-07-31 0:00:00 | BTC/USD | 2,742.37 | 2,889.99 | 2,680.01 | 2,855.81 | 30,771,946.97 | 11,112.43 |
1,501,372,800 | 2017-07-30 0:00:00 | BTC/USD | 2,680.56 | 2,774.45 | 2,569.69 | 2,742.37 | 25,842,024.03 | 9,675.59 |
1,501,286,400 | 2017-07-29 0:00:00 | BTC/USD | 2,777.01 | 2,785.65 | 2,631.78 | 2,680.56 | 29,153,822.62 | 10,780.01 |
1,501,200,000 | 2017-07-28 0:00:00 | BTC/USD | 2,666.33 | 2,825 | 2,655.82 | 2,777.01 | 38,653,272.36 | 14,061.36 |
1,501,113,600 | 2017-07-27 0:00:00 | BTC/USD | 2,524.99 | 2,695 | 2,509.63 | 2,666.33 | 30,468,221.16 | 11,825.41 |
1,501,027,200 | 2017-07-26 0:00:00 | BTC/USD | 2,564.82 | 2,608.96 | 2,400 | 2,524.99 | 44,074,589.03 | 17,706.93 |
1,500,940,800 | 2017-07-25 0:00:00 | BTC/USD | 2,759.98 | 2,775.79 | 2,450 | 2,564.82 | 55,118,584.1 | 21,325.75 |
1,500,854,400 | 2017-07-24 0:00:00 | BTC/USD | 2,749.02 | 2,800 | 2,701 | 2,759.98 | 27,562,683.88 | 10,001.91 |
1,500,768,000 | 2017-07-23 0:00:00 | BTC/USD | 2,832.71 | 2,855 | 2,640 | 2,749.02 | 30,306,854.43 | 11,000.53 |
1,500,681,600 | 2017-07-22 0:00:00 | BTC/USD | 2,670 | 2,882 | 2,644.59 | 2,832.71 | 35,783,389.64 | 12,811.92 |
1,500,595,200 | 2017-07-21 0:00:00 | BTC/USD | 2,875.03 | 2,887.45 | 2,611.39 | 2,670 | 56,427,932.93 | 20,713.79 |
1,500,508,800 | 2017-07-20 0:00:00 | BTC/USD | 2,265.21 | 2,938 | 2,265.21 | 2,875.03 | 80,333,454.15 | 30,969.52 |
1,500,422,400 | 2017-07-19 0:00:00 | BTC/USD | 2,303.71 | 2,402.5 | 2,223 | 2,265.21 | 39,243,957.64 | 17,007.92 |
1,500,336,000 | 2017-07-18 0:00:00 | BTC/USD | 2,226 | 2,392 | 2,164 | 2,303.71 | 57,642,999.9 | 25,186.71 |
1,500,249,600 | 2017-07-17 0:00:00 | BTC/USD | 1,917.63 | 2,229.97 | 1,910.57 | 2,226 | 55,012,387.35 | 26,427.32 |
1,500,163,200 | 2017-07-16 0:00:00 | BTC/USD | 1,970.51 | 2,044.44 | 1,830 | 1,917.63 | 49,004,259.73 | 25,559.44 |
1,500,076,800 | 2017-07-15 0:00:00 | BTC/USD | 2,213.37 | 2,219.99 | 1,967.65 | 1,970.51 | 40,917,690.02 | 19,882.2 |
1,499,990,400 | 2017-07-14 0:00:00 | BTC/USD | 2,339.99 | 2,357.84 | 2,140 | 2,213.37 | 28,223,890.84 | 12,614.31 |
1,499,904,000 | 2017-07-13 0:00:00 | BTC/USD | 2,388 | 2,425.16 | 2,312.93 | 2,339.99 | 19,953,094.82 | 8,427.81 |
1,499,817,600 | 2017-07-12 0:00:00 | BTC/USD | 2,305.98 | 2,408.84 | 2,239.54 | 2,388 | 30,250,318.76 | 12,881.06 |
1,499,731,200 | 2017-07-11 0:00:00 | BTC/USD | 2,323.45 | 2,399 | 2,242.62 | 2,305.98 | 41,135,309.34 | 17,576.48 |
1,499,644,800 | 2017-07-10 0:00:00 | BTC/USD | 2,502.28 | 2,527.88 | 2,261.85 | 2,323.45 | 41,625,857.69 | 17,285.96 |
1,499,558,400 | 2017-07-09 0:00:00 | BTC/USD | 2,550.07 | 2,564.65 | 2,500.5 | 2,502.28 | 11,357,689.63 | 4,481.28 |
1,499,472,000 | 2017-07-08 0:00:00 | BTC/USD | 2,501.46 | 2,555 | 2,462 | 2,550.07 | 13,570,951.58 | 5,400.45 |
1,499,385,600 | 2017-07-07 0:00:00 | BTC/USD | 2,600.39 | 2,605 | 2,475 | 2,501.46 | 23,866,443.45 | 9,428.99 |
1,499,299,200 | 2017-07-06 0:00:00 | BTC/USD | 2,602.9 | 2,614 | 2,522 | 2,600.39 | 21,512,892.56 | 8,327.49 |
1,499,212,800 | 2017-07-05 0:00:00 | BTC/USD | 2,596.12 | 2,623 | 2,530.1 | 2,602.9 | 27,944,609.56 | 10,880.61 |
1,499,126,400 | 2017-07-04 0:00:00 | BTC/USD | 2,550.47 | 2,639.47 | 2,540.07 | 2,596.12 | 25,084,134.62 | 9,653.8 |
1,499,040,000 | 2017-07-03 0:00:00 | BTC/USD | 2,504.37 | 2,595 | 2,472.68 | 2,550.47 | 29,211,425.51 | 11,519.81 |
1,498,953,600 | 2017-07-02 0:00:00 | BTC/USD | 2,412.41 | 2,528.72 | 2,374.34 | 2,504.37 | 21,373,737.73 | 8,739.52 |
1,498,867,200 | 2017-07-01 0:00:00 | BTC/USD | 2,465.49 | 2,517.11 | 2,390 | 2,412.41 | 21,694,860.67 | 8,863.07 |
1,498,780,800 | 2017-06-30 0:00:00 | BTC/USD | 2,541.59 | 2,564.58 | 2,451 | 2,465.49 | 21,937,499.3 | 8,711.29 |
Subsets and Splits