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
|
|---|---|---|---|---|---|---|---|---|
1,464,134,400 | 2016-05-25 0:00:00 | BTC/USD | 445.31 | 449.6 | 444.26 | 448.02 | 1,636,079.83 | 3,655.41 |
1,464,048,000 | 2016-05-24 0:00:00 | BTC/USD | 442.63 | 446.37 | 441 | 445.31 | 1,358,027.73 | 3,053.33 |
1,463,961,600 | 2016-05-23 0:00:00 | BTC/USD | 438.72 | 442.91 | 436.4 | 442.29 | 1,126,274.52 | 2,555.94 |
1,463,875,200 | 2016-05-22 0:00:00 | BTC/USD | 442.72 | 443.47 | 435 | 437.85 | 1,007,976.18 | 2,294.47 |
1,463,788,800 | 2016-05-21 0:00:00 | BTC/USD | 442.84 | 443.98 | 435.28 | 442.84 | 841,576.8 | 1,909.66 |
1,463,702,400 | 2016-05-20 0:00:00 | BTC/USD | 436.3 | 444.41 | 435.06 | 441.97 | 1,505,886.06 | 3,414.13 |
1,463,616,000 | 2016-05-19 0:00:00 | BTC/USD | 452.47 | 453.85 | 441.05 | 441.63 | 2,450,585.4 | 5,466.73 |
1,463,529,600 | 2016-05-18 0:00:00 | BTC/USD | 452.96 | 455.68 | 452.01 | 452.94 | 1,175,478.69 | 2,588.67 |
1,463,443,200 | 2016-05-17 0:00:00 | BTC/USD | 454 | 456.09 | 452.14 | 453.01 | 1,439,597.99 | 3,173.8 |
1,463,356,800 | 2016-05-16 0:00:00 | BTC/USD | 457.56 | 458 | 451.11 | 455.56 | 1,401,093.82 | 3,075.4 |
1,463,270,400 | 2016-05-15 0:00:00 | BTC/USD | 456.3 | 458.08 | 454.72 | 457.48 | 730,393.65 | 1,599.7 |
1,463,184,000 | 2016-05-14 0:00:00 | BTC/USD | 456.42 | 457.25 | 453.51 | 455.38 | 612,807.08 | 1,344.33 |
1,463,097,600 | 2016-05-13 0:00:00 | BTC/USD | 455.2 | 456.82 | 452.04 | 456.04 | 1,282,634.69 | 2,819.7 |
1,463,011,200 | 2016-05-12 0:00:00 | BTC/USD | 452.95 | 455.09 | 448.88 | 454.92 | 1,538,456.69 | 3,404.27 |
1,462,924,800 | 2016-05-11 0:00:00 | BTC/USD | 450.88 | 457.99 | 450.32 | 452.01 | 1,517,420.38 | 3,344.72 |
1,462,838,400 | 2016-05-10 0:00:00 | BTC/USD | 461.49 | 463 | 447.38 | 449.91 | 2,571,495.49 | 5,664.75 |
1,462,752,000 | 2016-05-09 0:00:00 | BTC/USD | 457.75 | 464.79 | 455.62 | 461.63 | 1,617,041.39 | 3,517.48 |
1,462,665,600 | 2016-05-08 0:00:00 | BTC/USD | 458.97 | 459.69 | 455.95 | 457.81 | 591,905.16 | 1,294.05 |
1,462,579,200 | 2016-05-07 0:00:00 | BTC/USD | 458.98 | 461 | 455.95 | 458.15 | 911,630.56 | 1,989.03 |
1,462,492,800 | 2016-05-06 0:00:00 | BTC/USD | 448.5 | 463.97 | 447.03 | 459.73 | 2,508,091.25 | 5,517.34 |
1,462,406,400 | 2016-05-05 0:00:00 | BTC/USD | 447.36 | 450 | 445.11 | 448.82 | 1,059,530.04 | 2,366.93 |
1,462,320,000 | 2016-05-04 0:00:00 | BTC/USD | 451.18 | 451.68 | 444.15 | 446.3 | 1,473,942.97 | 3,295.73 |
1,462,233,600 | 2016-05-03 0:00:00 | BTC/USD | 444.06 | 452 | 440.78 | 451.7 | 2,492,642.46 | 5,568.02 |
1,462,147,200 | 2016-05-02 0:00:00 | BTC/USD | 452.99 | 453.8 | 438.59 | 443.54 | 2,808,139.14 | 6,326.81 |
1,462,060,800 | 2016-05-01 0:00:00 | BTC/USD | 448.43 | 453.78 | 446.84 | 451.4 | 532,738.45 | 1,180.66 |
1,461,974,400 | 2016-04-30 0:00:00 | BTC/USD | 456.53 | 456.9 | 446.5 | 446.7 | 1,088,703.36 | 2,413.28 |
1,461,888,000 | 2016-04-29 0:00:00 | BTC/USD | 449.94 | 456 | 445.62 | 454.77 | 1,321,180.97 | 2,924.98 |
1,461,801,600 | 2016-04-28 0:00:00 | BTC/USD | 445.39 | 451 | 435 | 450 | 3,879,872.31 | 8,725.35 |
1,461,715,200 | 2016-04-27 0:00:00 | BTC/USD | 467.39 | 469.03 | 445.42 | 447.46 | 3,083,587.06 | 6,747.73 |
1,461,628,800 | 2016-04-26 0:00:00 | BTC/USD | 462.29 | 469.87 | 462.13 | 468 | 2,146,442.6 | 4,611.27 |
1,461,542,400 | 2016-04-25 0:00:00 | BTC/USD | 460.03 | 469.47 | 455.13 | 465.99 | 2,543,834.74 | 5,508.19 |
1,461,456,000 | 2016-04-24 0:00:00 | BTC/USD | 451.92 | 470.02 | 447.06 | 459.4 | 3,211,111.55 | 7,012.4 |
1,461,369,600 | 2016-04-23 0:00:00 | BTC/USD | 447.16 | 452.18 | 444.46 | 451.31 | 998,886.31 | 2,229.62 |
1,461,283,200 | 2016-04-22 0:00:00 | BTC/USD | 451 | 451.36 | 442.96 | 447.8 | 2,452,914.54 | 5,482.08 |
1,461,196,800 | 2016-04-21 0:00:00 | BTC/USD | 441.99 | 452.11 | 440 | 451 | 2,405,825.02 | 5,394.19 |
1,461,110,400 | 2016-04-20 0:00:00 | BTC/USD | 435.7 | 444 | 433.11 | 441.25 | 3,192,599.47 | 7,279.21 |
1,461,024,000 | 2016-04-19 0:00:00 | BTC/USD | 428.14 | 436.82 | 426.24 | 435.25 | 1,606,377.98 | 3,734.22 |
1,460,937,600 | 2016-04-18 0:00:00 | BTC/USD | 427.15 | 430.01 | 425.8 | 428.07 | 1,357,320.94 | 3,175.38 |
1,460,851,200 | 2016-04-17 0:00:00 | BTC/USD | 430.18 | 430.91 | 424.24 | 426.75 | 633,684.98 | 1,482.15 |
1,460,764,800 | 2016-04-16 0:00:00 | BTC/USD | 429.29 | 432.87 | 427.12 | 430.68 | 784,282.5 | 1,824.13 |
1,460,678,400 | 2016-04-15 0:00:00 | BTC/USD | 424.4 | 430 | 423.07 | 429.25 | 1,871,353.05 | 4,378.6 |
1,460,592,000 | 2016-04-14 0:00:00 | BTC/USD | 423.6 | 425.35 | 420.57 | 424.51 | 1,629,295.05 | 3,844.83 |
1,460,505,600 | 2016-04-13 0:00:00 | BTC/USD | 425.32 | 426 | 422.27 | 423.26 | 1,648,750.52 | 3,888.13 |
1,460,419,200 | 2016-04-12 0:00:00 | BTC/USD | 422.79 | 426.67 | 421 | 425.91 | 2,569,227.44 | 6,052.84 |
1,460,332,800 | 2016-04-11 0:00:00 | BTC/USD | 420.4 | 422.8 | 418 | 422.08 | 1,455,970.96 | 3,461.33 |
1,460,246,400 | 2016-04-10 0:00:00 | BTC/USD | 418.59 | 421.79 | 417.2 | 420.77 | 728,035.88 | 1,735.02 |
1,460,160,000 | 2016-04-09 0:00:00 | BTC/USD | 417.75 | 418.71 | 412 | 418.37 | 1,488,490.68 | 3,578.63 |
1,460,073,600 | 2016-04-08 0:00:00 | BTC/USD | 419.99 | 423.99 | 416.26 | 418.13 | 1,893,915.56 | 4,501.64 |
1,459,987,200 | 2016-04-07 0:00:00 | BTC/USD | 420.62 | 421.99 | 418.09 | 419.84 | 1,301,132.34 | 3,093.89 |
1,459,900,800 | 2016-04-06 0:00:00 | BTC/USD | 422.71 | 422.9 | 420 | 421.63 | 1,007,355.42 | 2,389.51 |
1,459,814,400 | 2016-04-05 0:00:00 | BTC/USD | 418.81 | 423 | 416.61 | 422.6 | 1,656,378.77 | 3,934.8 |
1,459,728,000 | 2016-04-04 0:00:00 | BTC/USD | 418.51 | 419.85 | 416 | 418.65 | 1,436,042.23 | 3,434.14 |
1,459,641,600 | 2016-04-03 0:00:00 | BTC/USD | 419.35 | 419.44 | 416.1 | 419 | 544,167.96 | 1,302.3 |
1,459,555,200 | 2016-04-02 0:00:00 | BTC/USD | 416.31 | 420 | 416.01 | 419.19 | 858,816.08 | 2,052.82 |
1,459,468,800 | 2016-04-01 0:00:00 | BTC/USD | 414.66 | 416.99 | 413.42 | 415.38 | 1,521,987.64 | 3,662.38 |
1,459,382,400 | 2016-03-31 0:00:00 | BTC/USD | 413.68 | 416.99 | 411.4 | 415.51 | 1,522,442.48 | 3,669.08 |
1,459,296,000 | 2016-03-30 0:00:00 | BTC/USD | 415.43 | 415.93 | 408.59 | 413.09 | 1,974,453.35 | 4,785.87 |
1,459,209,600 | 2016-03-29 0:00:00 | BTC/USD | 422.87 | 424.37 | 407.22 | 415.4 | 2,448,940.42 | 5,894.96 |
1,459,123,200 | 2016-03-28 0:00:00 | BTC/USD | 424.62 | 424.77 | 420.32 | 422.05 | 1,364,444.78 | 3,227.79 |
1,459,036,800 | 2016-03-27 0:00:00 | BTC/USD | 416.96 | 427.99 | 415.77 | 424.3 | 2,132,703.21 | 5,033.3 |
1,458,950,400 | 2016-03-26 0:00:00 | BTC/USD | 415.6 | 416.99 | 414 | 416.77 | 520,246.85 | 1,251.01 |
1,458,864,000 | 2016-03-25 0:00:00 | BTC/USD | 415.17 | 416.92 | 412 | 416.25 | 1,058,887.1 | 2,550.63 |
1,458,777,600 | 2016-03-24 0:00:00 | BTC/USD | 417.62 | 418.15 | 412.85 | 415.96 | 1,151,083.01 | 2,766.79 |
1,458,691,200 | 2016-03-23 0:00:00 | BTC/USD | 416.39 | 419 | 413.44 | 417.22 | 2,043,615.33 | 4,908.2 |
1,458,604,800 | 2016-03-22 0:00:00 | BTC/USD | 411.15 | 416.99 | 410.35 | 415.89 | 1,603,062.46 | 3,863.92 |
1,458,518,400 | 2016-03-21 0:00:00 | BTC/USD | 410.62 | 411.96 | 406.5 | 410.99 | 1,429,011.16 | 3,491.93 |
1,458,432,000 | 2016-03-20 0:00:00 | BTC/USD | 408.36 | 412 | 406.6 | 411.34 | 1,047,500.89 | 2,555.36 |
1,458,345,600 | 2016-03-19 0:00:00 | BTC/USD | 407.5 | 409.95 | 404.1 | 408.94 | 1,155,762.48 | 2,840.41 |
1,458,259,200 | 2016-03-18 0:00:00 | BTC/USD | 418.47 | 418.49 | 403.34 | 408.21 | 2,593,429.99 | 6,324.84 |
1,458,172,800 | 2016-03-17 0:00:00 | BTC/USD | 416.52 | 419 | 415.66 | 418.49 | 1,548,565.13 | 3,703.74 |
1,458,086,400 | 2016-03-16 0:00:00 | BTC/USD | 415.84 | 416.61 | 413.15 | 416.49 | 1,687,474.91 | 4,065.34 |
1,458,000,000 | 2016-03-15 0:00:00 | BTC/USD | 414.83 | 417.43 | 412.15 | 415.89 | 1,870,078.95 | 4,500.81 |
1,457,913,600 | 2016-03-14 0:00:00 | BTC/USD | 412.99 | 415.22 | 410.5 | 413.85 | 1,743,744.96 | 4,217.13 |
1,457,827,200 | 2016-03-13 0:00:00 | BTC/USD | 409.95 | 417 | 409.67 | 412.64 | 1,344,134.95 | 3,254.44 |
1,457,740,800 | 2016-03-12 0:00:00 | BTC/USD | 419.14 | 420.93 | 406.59 | 410.47 | 1,890,411.55 | 4,577.67 |
1,457,654,400 | 2016-03-11 0:00:00 | BTC/USD | 416 | 421.91 | 415.11 | 418.1 | 2,476,673.27 | 5,905.9 |
1,457,568,000 | 2016-03-10 0:00:00 | BTC/USD | 412.99 | 416.9 | 409.31 | 416.5 | 2,110,300.04 | 5,105.04 |
1,457,481,600 | 2016-03-09 0:00:00 | BTC/USD | 412.14 | 413.51 | 408.75 | 412.66 | 1,987,918.75 | 4,832.17 |
1,457,395,200 | 2016-03-08 0:00:00 | BTC/USD | 413.96 | 414.99 | 408.46 | 412.13 | 2,283,231.18 | 5,549.37 |
1,457,308,800 | 2016-03-07 0:00:00 | BTC/USD | 406.15 | 414.96 | 403.03 | 414.76 | 2,375,720.45 | 5,793.31 |
1,457,222,400 | 2016-03-06 0:00:00 | BTC/USD | 399.77 | 412.31 | 393.11 | 404.78 | 2,292,269.65 | 5,659.13 |
1,457,136,000 | 2016-03-05 0:00:00 | BTC/USD | 408.18 | 408.98 | 382 | 398.5 | 6,450,215.35 | 16,205.36 |
1,457,049,600 | 2016-03-04 0:00:00 | BTC/USD | 420.29 | 423.9 | 407.55 | 409.97 | 3,114,003.54 | 7,474.02 |
1,456,963,200 | 2016-03-03 0:00:00 | BTC/USD | 422.4 | 424.47 | 415.85 | 420.27 | 3,069,008.4 | 7,304.22 |
1,456,876,800 | 2016-03-02 0:00:00 | BTC/USD | 433.33 | 434.5 | 424 | 425.18 | 2,244,122.04 | 5,220.05 |
1,456,790,400 | 2016-03-01 0:00:00 | BTC/USD | 436.75 | 437.5 | 427.01 | 433.31 | 2,922,909.82 | 6,763.52 |
1,456,704,000 | 2016-02-29 0:00:00 | BTC/USD | 430.26 | 440.99 | 428.12 | 436.62 | 3,599,439.36 | 8,260.08 |
1,456,617,600 | 2016-02-28 0:00:00 | BTC/USD | 431.07 | 435 | 422.29 | 432.16 | 1,475,149.23 | 3,435.21 |
1,456,531,200 | 2016-02-27 0:00:00 | BTC/USD | 432 | 435 | 428.22 | 431.06 | 1,776,990.19 | 4,119.77 |
1,456,444,800 | 2016-02-26 0:00:00 | BTC/USD | 423.38 | 428.38 | 418.01 | 427.8 | 1,825,687.5 | 4,310.49 |
1,456,358,400 | 2016-02-25 0:00:00 | BTC/USD | 423.79 | 426.75 | 415.79 | 423.51 | 2,337,122.92 | 5,541.05 |
1,456,272,000 | 2016-02-24 0:00:00 | BTC/USD | 419.1 | 424.28 | 409.07 | 422.61 | 3,035,274.03 | 7,236.69 |
1,456,185,600 | 2016-02-23 0:00:00 | BTC/USD | 438.26 | 440 | 414 | 420.05 | 4,426,532.85 | 10,427.66 |
1,456,099,200 | 2016-02-22 0:00:00 | BTC/USD | 438.33 | 439.5 | 431.15 | 437.97 | 2,543,672.13 | 5,823.89 |
1,456,012,800 | 2016-02-21 0:00:00 | BTC/USD | 434.63 | 447.99 | 426 | 437.7 | 4,488,830.12 | 10,244.17 |
1,455,926,400 | 2016-02-20 0:00:00 | BTC/USD | 419.98 | 443.96 | 419.5 | 440.24 | 4,678,345.04 | 10,802.06 |
1,455,840,000 | 2016-02-19 0:00:00 | BTC/USD | 421.15 | 422 | 414 | 419.27 | 2,082,054.85 | 4,968.2 |
1,455,753,600 | 2016-02-18 0:00:00 | BTC/USD | 415.59 | 424.9 | 413.4 | 420.31 | 3,588,829.87 | 8,537.45 |
1,455,667,200 | 2016-02-17 0:00:00 | BTC/USD | 407.51 | 421.11 | 404 | 415.52 | 4,679,988.35 | 11,273.65 |
1,455,580,800 | 2016-02-16 0:00:00 | BTC/USD | 399.5 | 407.8 | 396 | 406.47 | 3,312,534.49 | 8,208.39 |
Subsets and Splits