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
|
|---|---|---|---|---|---|---|---|---|
1,481,414,400 | 2016-12-11 0:00:00 | BTC/USD | 772.28 | 772.28 | 764.01 | 768.19 | 1,058,389.27 | 1,378.71 |
1,481,328,000 | 2016-12-10 0:00:00 | BTC/USD | 769.57 | 774.12 | 768.11 | 772.35 | 1,698,016.64 | 2,197.94 |
1,481,241,600 | 2016-12-09 0:00:00 | BTC/USD | 766.84 | 773.99 | 766.29 | 769.49 | 2,200,017.6 | 2,855.94 |
1,481,155,200 | 2016-12-08 0:00:00 | BTC/USD | 764.05 | 772.01 | 762.29 | 767.96 | 3,438,246.11 | 4,475.48 |
1,481,068,800 | 2016-12-07 0:00:00 | BTC/USD | 758.97 | 769.61 | 751.78 | 766.85 | 3,616,332.71 | 4,745.99 |
1,480,982,400 | 2016-12-06 0:00:00 | BTC/USD | 749.51 | 759.9 | 747.99 | 758.91 | 5,062,327.13 | 6,703 |
1,480,896,000 | 2016-12-05 0:00:00 | BTC/USD | 762 | 762.09 | 743 | 750 | 4,155,543.78 | 5,540.78 |
1,480,809,600 | 2016-12-04 0:00:00 | BTC/USD | 762.97 | 762.97 | 752.41 | 761.99 | 2,385,412.41 | 3,143.49 |
1,480,723,200 | 2016-12-03 0:00:00 | BTC/USD | 770.91 | 770.99 | 752.41 | 762.79 | 2,107,293.54 | 2,763.36 |
1,480,636,800 | 2016-12-02 0:00:00 | BTC/USD | 751.55 | 778.07 | 750.77 | 769.99 | 6,181,050.26 | 8,062 |
1,480,550,400 | 2016-12-01 0:00:00 | BTC/USD | 742.06 | 754.98 | 740.18 | 751.6 | 4,569,793.09 | 6,097.42 |
1,480,464,000 | 2016-11-30 0:00:00 | BTC/USD | 730.72 | 744.49 | 727 | 742.06 | 4,577,304.37 | 6,208.19 |
1,480,377,600 | 2016-11-29 0:00:00 | BTC/USD | 730.99 | 733.29 | 721 | 730.99 | 3,788,691.62 | 5,193.25 |
1,480,291,200 | 2016-11-28 0:00:00 | BTC/USD | 727.32 | 732.44 | 724.1 | 730.98 | 3,454,018.44 | 4,736.73 |
1,480,204,800 | 2016-11-27 0:00:00 | BTC/USD | 729.91 | 732 | 722.44 | 726.12 | 2,499,926.68 | 3,436.36 |
1,480,118,400 | 2016-11-26 0:00:00 | BTC/USD | 736.96 | 737.56 | 722.3 | 729.87 | 1,654,649.42 | 2,272.64 |
1,480,032,000 | 2016-11-25 0:00:00 | BTC/USD | 735.63 | 737.03 | 728 | 737.03 | 2,438,631.37 | 3,328.41 |
1,479,945,600 | 2016-11-24 0:00:00 | BTC/USD | 740.18 | 741.15 | 729 | 735.7 | 2,937,407.2 | 3,998.96 |
1,479,859,200 | 2016-11-23 0:00:00 | BTC/USD | 749.13 | 749.98 | 729.92 | 740.17 | 3,264,940.91 | 4,417.64 |
1,479,772,800 | 2016-11-22 0:00:00 | BTC/USD | 736.92 | 750 | 730.27 | 746.61 | 3,685,436.12 | 4,968.31 |
1,479,686,400 | 2016-11-21 0:00:00 | BTC/USD | 727.09 | 739.2 | 727.03 | 736.97 | 2,942,854.28 | 4,009.26 |
1,479,600,000 | 2016-11-20 0:00:00 | BTC/USD | 750.09 | 753.82 | 714 | 727.09 | 4,041,204.67 | 5,518.93 |
1,479,513,600 | 2016-11-19 0:00:00 | BTC/USD | 748.98 | 755.07 | 742.63 | 749.57 | 1,466,174.56 | 1,959.94 |
1,479,427,200 | 2016-11-18 0:00:00 | BTC/USD | 736 | 752.95 | 731.31 | 745.99 | 3,166,648.02 | 4,252.57 |
1,479,340,800 | 2016-11-17 0:00:00 | BTC/USD | 739.71 | 749.98 | 732.22 | 737 | 4,943,483.12 | 6,643.37 |
1,479,254,400 | 2016-11-16 0:00:00 | BTC/USD | 711.07 | 742.87 | 708.44 | 737.99 | 8,263,859.53 | 11,341.32 |
1,479,168,000 | 2016-11-15 0:00:00 | BTC/USD | 704.98 | 716.54 | 703.05 | 710.82 | 4,005,033.08 | 5,632.96 |
1,479,081,600 | 2016-11-14 0:00:00 | BTC/USD | 700.38 | 705.89 | 697.14 | 704.7 | 5,098,505.82 | 7,277.37 |
1,478,995,200 | 2016-11-13 0:00:00 | BTC/USD | 701.17 | 702.89 | 683.23 | 701.51 | 4,171,893.49 | 6,019.9 |
1,478,908,800 | 2016-11-12 0:00:00 | BTC/USD | 716.39 | 716.39 | 701 | 703 | 1,940,916.08 | 2,744.07 |
1,478,822,400 | 2016-11-11 0:00:00 | BTC/USD | 714.48 | 720.94 | 712.24 | 715.82 | 2,344,789.75 | 3,275.09 |
1,478,736,000 | 2016-11-10 0:00:00 | BTC/USD | 721.5 | 722 | 707 | 714.5 | 3,504,671.05 | 4,904.22 |
1,478,649,600 | 2016-11-09 0:00:00 | BTC/USD | 708.17 | 740.86 | 705.45 | 720.44 | 7,065,921.02 | 9,704.45 |
1,478,563,200 | 2016-11-08 0:00:00 | BTC/USD | 702.86 | 712.92 | 701.02 | 710.19 | 3,892,295.31 | 5,507.32 |
1,478,476,800 | 2016-11-07 0:00:00 | BTC/USD | 709.92 | 709.92 | 698.26 | 706.5 | 2,095,201.51 | 2,980.3 |
1,478,390,400 | 2016-11-06 0:00:00 | BTC/USD | 703.33 | 714.36 | 697.92 | 710.22 | 1,616,523.29 | 2,286.86 |
1,478,304,000 | 2016-11-05 0:00:00 | BTC/USD | 702.95 | 707.34 | 694.71 | 703.63 | 1,335,523.71 | 1,903.05 |
1,478,217,600 | 2016-11-04 0:00:00 | BTC/USD | 684.84 | 707.67 | 681 | 702.98 | 3,680,627.26 | 5,281.98 |
1,478,131,200 | 2016-11-03 0:00:00 | BTC/USD | 742 | 745.19 | 670.32 | 681.03 | 8,590,702.9 | 12,058.18 |
1,478,044,800 | 2016-11-02 0:00:00 | BTC/USD | 726.6 | 735.93 | 717.32 | 732.99 | 2,892,450.16 | 3,993.43 |
1,477,958,400 | 2016-11-01 0:00:00 | BTC/USD | 697.04 | 737 | 695.38 | 726.6 | 4,705,903.17 | 6,513.61 |
1,477,872,000 | 2016-10-31 0:00:00 | BTC/USD | 697.1 | 706.97 | 683.6 | 697.67 | 3,231,182.18 | 4,633.45 |
1,477,785,600 | 2016-10-30 0:00:00 | BTC/USD | 711.1 | 711.78 | 691.49 | 696.36 | 2,595,213.56 | 3,701.4 |
1,477,699,200 | 2016-10-29 0:00:00 | BTC/USD | 685.91 | 717.99 | 684.89 | 712.06 | 2,818,902.89 | 4,006.35 |
1,477,612,800 | 2016-10-28 0:00:00 | BTC/USD | 684.68 | 687.23 | 677.05 | 685.29 | 2,418,614.56 | 3,533.3 |
1,477,526,400 | 2016-10-27 0:00:00 | BTC/USD | 674.63 | 685.89 | 665.59 | 682.67 | 2,963,679.02 | 4,360.41 |
1,477,440,000 | 2016-10-26 0:00:00 | BTC/USD | 651.97 | 677 | 651.69 | 673.14 | 4,439,547.37 | 6,676.41 |
1,477,353,600 | 2016-10-25 0:00:00 | BTC/USD | 649.03 | 657.58 | 643 | 648.33 | 3,888,441.58 | 5,962.24 |
1,477,267,200 | 2016-10-24 0:00:00 | BTC/USD | 648.71 | 652.25 | 640 | 648.14 | 2,989,151.78 | 4,619.48 |
1,477,180,800 | 2016-10-23 0:00:00 | BTC/USD | 654.52 | 656 | 647.51 | 649.69 | 1,638,750.59 | 2,515.06 |
1,477,094,400 | 2016-10-22 0:00:00 | BTC/USD | 628.99 | 656 | 628.57 | 655 | 2,796,794.12 | 4,327.45 |
1,477,008,000 | 2016-10-21 0:00:00 | BTC/USD | 628.05 | 632.36 | 627.5 | 628.99 | 1,901,772.35 | 3,021.58 |
1,476,921,600 | 2016-10-20 0:00:00 | BTC/USD | 627.84 | 630.22 | 625 | 627.72 | 1,272,578.99 | 2,027.49 |
1,476,835,200 | 2016-10-19 0:00:00 | BTC/USD | 635.95 | 638.04 | 624.13 | 627.98 | 2,802,783.71 | 4,438.98 |
1,476,748,800 | 2016-10-18 0:00:00 | BTC/USD | 636.96 | 637.8 | 631.52 | 635.58 | 1,730,619.17 | 2,723.53 |
1,476,662,400 | 2016-10-17 0:00:00 | BTC/USD | 638.97 | 639.99 | 632.1 | 635.69 | 2,511,081.05 | 3,949.98 |
1,476,576,000 | 2016-10-16 0:00:00 | BTC/USD | 635.26 | 641.4 | 635.18 | 638.09 | 818,316.63 | 1,281.36 |
1,476,489,600 | 2016-10-15 0:00:00 | BTC/USD | 638.2 | 642 | 635.25 | 636.01 | 904,700.03 | 1,416.27 |
1,476,403,200 | 2016-10-14 0:00:00 | BTC/USD | 635.16 | 639.99 | 630.45 | 638.38 | 1,985,398.45 | 3,126.93 |
1,476,316,800 | 2016-10-13 0:00:00 | BTC/USD | 634.5 | 636 | 630 | 635.61 | 1,505,154.5 | 2,372.3 |
1,476,230,400 | 2016-10-12 0:00:00 | BTC/USD | 638.3 | 640 | 628.76 | 635.06 | 1,683,399.03 | 2,647.77 |
1,476,144,000 | 2016-10-11 0:00:00 | BTC/USD | 616.37 | 639 | 614.56 | 638.91 | 5,087,966.79 | 8,068.14 |
1,476,057,600 | 2016-10-10 0:00:00 | BTC/USD | 612.12 | 616.47 | 612.12 | 615.37 | 1,359,190.87 | 2,211.59 |
1,475,971,200 | 2016-10-09 0:00:00 | BTC/USD | 614.34 | 614.98 | 610 | 613.61 | 718,220.14 | 1,171.51 |
1,475,884,800 | 2016-10-08 0:00:00 | BTC/USD | 614.88 | 616.99 | 612.5 | 614.48 | 540,336.72 | 879.41 |
1,475,798,400 | 2016-10-07 0:00:00 | BTC/USD | 610.25 | 616.34 | 607.52 | 614.23 | 2,462,264.34 | 4,024.05 |
1,475,712,000 | 2016-10-06 0:00:00 | BTC/USD | 608.01 | 610.5 | 607.09 | 610.34 | 1,216,942.71 | 1,997.2 |
1,475,625,600 | 2016-10-05 0:00:00 | BTC/USD | 607.19 | 612 | 605.76 | 610.98 | 1,379,508.03 | 2,263.27 |
1,475,539,200 | 2016-10-04 0:00:00 | BTC/USD | 612.84 | 612.84 | 604.99 | 607.18 | 1,786,596.93 | 2,940.59 |
1,475,452,800 | 2016-10-03 0:00:00 | BTC/USD | 608.6 | 611.59 | 606.6 | 611.06 | 1,213,593.69 | 1,989.94 |
1,475,366,400 | 2016-10-02 0:00:00 | BTC/USD | 612.98 | 613 | 605 | 608.59 | 854,574.81 | 1,404.48 |
1,475,280,000 | 2016-10-01 0:00:00 | BTC/USD | 608.23 | 614.28 | 608.23 | 612 | 892,286.51 | 1,459.26 |
1,475,193,600 | 2016-09-30 0:00:00 | BTC/USD | 605.59 | 608.38 | 603.15 | 608.26 | 1,586,425.29 | 2,621.96 |
1,475,107,200 | 2016-09-29 0:00:00 | BTC/USD | 603.93 | 605.99 | 601 | 604.96 | 1,628,754.16 | 2,697.69 |
1,475,020,800 | 2016-09-28 0:00:00 | BTC/USD | 604.26 | 605.3 | 601.41 | 603.71 | 1,315,801.32 | 2,180.68 |
1,474,934,400 | 2016-09-27 0:00:00 | BTC/USD | 606.7 | 608.37 | 600.02 | 604.57 | 1,824,191.37 | 3,019.48 |
1,474,848,000 | 2016-09-26 0:00:00 | BTC/USD | 598.95 | 607.27 | 596.1 | 604.28 | 2,414,023.3 | 4,005.66 |
1,474,761,600 | 2016-09-25 0:00:00 | BTC/USD | 600.05 | 601.99 | 596 | 597.41 | 643,116.81 | 1,073.77 |
1,474,675,200 | 2016-09-24 0:00:00 | BTC/USD | 600.47 | 603.59 | 597.76 | 600.14 | 656,806.58 | 1,092.94 |
1,474,588,800 | 2016-09-23 0:00:00 | BTC/USD | 595.42 | 602.9 | 593 | 602.53 | 2,370,015.59 | 3,967.48 |
1,474,502,400 | 2016-09-22 0:00:00 | BTC/USD | 595.46 | 596.42 | 592.5 | 593.95 | 1,375,604.47 | 2,312.18 |
1,474,416,000 | 2016-09-21 0:00:00 | BTC/USD | 601 | 601.01 | 592.1 | 594.66 | 2,172,921.84 | 3,652.44 |
1,474,329,600 | 2016-09-20 0:00:00 | BTC/USD | 608.73 | 608.88 | 605.35 | 606.95 | 1,476,207.69 | 2,432.7 |
1,474,243,200 | 2016-09-19 0:00:00 | BTC/USD | 608 | 609.5 | 603 | 607.88 | 1,499,069.38 | 2,468.15 |
1,474,156,800 | 2016-09-18 0:00:00 | BTC/USD | 602.93 | 609.06 | 601.97 | 608 | 781,477.06 | 1,289.48 |
1,474,070,400 | 2016-09-17 0:00:00 | BTC/USD | 607.04 | 607.59 | 601.1 | 604.04 | 670,061.95 | 1,109.35 |
1,473,984,000 | 2016-09-16 0:00:00 | BTC/USD | 606.65 | 608.99 | 603.5 | 605.9 | 1,570,359.1 | 2,588.36 |
1,473,897,600 | 2016-09-15 0:00:00 | BTC/USD | 608.5 | 608.99 | 602.3 | 605.21 | 1,861,670 | 3,071.05 |
1,473,811,200 | 2016-09-14 0:00:00 | BTC/USD | 607.45 | 610.69 | 605.98 | 607.89 | 1,756,240.09 | 2,886.87 |
1,473,724,800 | 2016-09-13 0:00:00 | BTC/USD | 606.4 | 609.61 | 603.28 | 607.73 | 2,094,788.68 | 3,452.28 |
1,473,638,400 | 2016-09-12 0:00:00 | BTC/USD | 604.08 | 609.15 | 602 | 607 | 2,122,659.19 | 3,505.24 |
1,473,552,000 | 2016-09-11 0:00:00 | BTC/USD | 621.65 | 628.99 | 594.63 | 603.8 | 3,212,019 | 5,290.23 |
1,473,465,600 | 2016-09-10 0:00:00 | BTC/USD | 622.01 | 625 | 618.67 | 622.01 | 942,782.96 | 1,515.24 |
1,473,379,200 | 2016-09-09 0:00:00 | BTC/USD | 625.67 | 627.49 | 612.93 | 622 | 2,031,045.12 | 3,272.66 |
1,473,292,800 | 2016-09-08 0:00:00 | BTC/USD | 614.44 | 628.98 | 611.66 | 625.66 | 2,704,906.63 | 4,346.02 |
1,473,206,400 | 2016-09-07 0:00:00 | BTC/USD | 608.93 | 615.92 | 604.7 | 614.39 | 2,669,717.29 | 4,372.18 |
1,473,120,000 | 2016-09-06 0:00:00 | BTC/USD | 604.98 | 609.74 | 601 | 608.96 | 2,442,751.66 | 4,030.31 |
1,473,033,600 | 2016-09-05 0:00:00 | BTC/USD | 605.72 | 607.31 | 592.46 | 603.74 | 2,301,873.17 | 3,829.55 |
1,472,947,200 | 2016-09-04 0:00:00 | BTC/USD | 596.25 | 609.05 | 590.88 | 604.25 | 2,351,517.76 | 3,913.31 |
1,472,860,800 | 2016-09-03 0:00:00 | BTC/USD | 572 | 598.64 | 569.01 | 592.5 | 2,669,564.21 | 4,578.51 |
Subsets and Splits