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
|
|---|---|---|---|---|---|---|---|---|
1,446,854,400 | 2015-11-07 0:00:00 | BTC/USD | 374.41 | 392.82 | 371.07 | 385.76 | 10,058,975.27 | 26,232.37 |
1,446,768,000 | 2015-11-06 0:00:00 | BTC/USD | 387.77 | 396.67 | 353.26 | 371.79 | 17,456,826.57 | 46,753.83 |
1,446,681,600 | 2015-11-05 0:00:00 | BTC/USD | 407.99 | 448.79 | 364.37 | 383.22 | 23,867,619.71 | 59,345.77 |
1,446,595,200 | 2015-11-04 0:00:00 | BTC/USD | 404.55 | 502 | 368.11 | 404.3 | 45,952,886.39 | 102,836.94 |
1,446,508,800 | 2015-11-03 0:00:00 | BTC/USD | 361.73 | 420.77 | 360.4 | 398.21 | 29,231,893.79 | 75,165.25 |
1,446,422,400 | 2015-11-02 0:00:00 | BTC/USD | 325.78 | 369.02 | 320 | 361.98 | 15,340,060.07 | 44,128.12 |
1,446,336,000 | 2015-11-01 0:00:00 | BTC/USD | 309.3 | 329.85 | 303.01 | 328.98 | 4,435,611.06 | 14,020.62 |
1,446,249,600 | 2015-10-31 0:00:00 | BTC/USD | 328.15 | 334.67 | 302.99 | 310.06 | 9,115,142.28 | 28,649.04 |
1,446,163,200 | 2015-10-30 0:00:00 | BTC/USD | 314.95 | 334.05 | 313.5 | 328.78 | 12,367,475.77 | 38,136.6 |
1,446,076,800 | 2015-10-29 0:00:00 | BTC/USD | 304.77 | 319.6 | 301.7 | 313.73 | 9,831,879.91 | 31,657.38 |
1,445,990,400 | 2015-10-28 0:00:00 | BTC/USD | 295.59 | 308.48 | 294.4 | 304.05 | 9,258,154.13 | 30,679.48 |
1,445,904,000 | 2015-10-27 0:00:00 | BTC/USD | 286.9 | 300 | 286.15 | 295.17 | 9,867,602.57 | 33,675.21 |
1,445,817,600 | 2015-10-26 0:00:00 | BTC/USD | 283.96 | 286.99 | 279.25 | 285.82 | 5,898,921.94 | 20,790.45 |
1,445,731,200 | 2015-10-25 0:00:00 | BTC/USD | 283.03 | 296 | 282.2 | 288.27 | 8,315,290.02 | 28,720.71 |
1,445,644,800 | 2015-10-24 0:00:00 | BTC/USD | 278.6 | 283 | 278.22 | 282.59 | 5,618,365.29 | 20,060.55 |
1,445,558,400 | 2015-10-23 0:00:00 | BTC/USD | 275.12 | 280.19 | 273.46 | 277.71 | 5,944,078.44 | 21,426.74 |
1,445,472,000 | 2015-10-22 0:00:00 | BTC/USD | 267.9 | 280.04 | 267.39 | 275.3 | 7,665,954.22 | 28,004.6 |
1,445,385,600 | 2015-10-21 0:00:00 | BTC/USD | 270.3 | 272.69 | 264 | 267.8 | 5,450,048.68 | 20,286.19 |
1,445,299,200 | 2015-10-20 0:00:00 | BTC/USD | 264.28 | 272.95 | 262.67 | 270.23 | 7,638,164.61 | 28,660.58 |
1,445,212,800 | 2015-10-19 0:00:00 | BTC/USD | 260.99 | 266.01 | 259.82 | 264.43 | 4,289,133.96 | 16,353.66 |
1,445,126,400 | 2015-10-18 0:00:00 | BTC/USD | 270.04 | 271.17 | 260 | 261 | 2,553,365.04 | 9,651.58 |
1,445,040,000 | 2015-10-17 0:00:00 | BTC/USD | 263.09 | 273 | 260.8 | 268.99 | 6,740,958.58 | 25,102.03 |
1,444,953,600 | 2015-10-16 0:00:00 | BTC/USD | 254.49 | 267 | 253.69 | 262.5 | 8,783,403.13 | 33,657.67 |
1,444,867,200 | 2015-10-15 0:00:00 | BTC/USD | 252.47 | 256.5 | 250.3 | 254.44 | 5,578,740.83 | 21,895.64 |
1,444,780,800 | 2015-10-14 0:00:00 | BTC/USD | 249.97 | 255.93 | 248.06 | 252.46 | 6,737,959.74 | 26,881.16 |
1,444,694,400 | 2015-10-13 0:00:00 | BTC/USD | 245.81 | 250.89 | 242.82 | 248.69 | 6,351,641.49 | 25,785.95 |
1,444,608,000 | 2015-10-12 0:00:00 | BTC/USD | 248.05 | 248.47 | 245.01 | 245.48 | 2,593,320.33 | 10,507.17 |
1,444,521,600 | 2015-10-11 0:00:00 | BTC/USD | 245.71 | 248.5 | 244.53 | 247.83 | 4,682,787.16 | 18,945.03 |
1,444,435,200 | 2015-10-10 0:00:00 | BTC/USD | 244.49 | 246.43 | 243 | 245.72 | 4,231,167.2 | 17,279.47 |
1,444,348,800 | 2015-10-09 0:00:00 | BTC/USD | 243.29 | 244.95 | 242.16 | 244.49 | 3,428,059.53 | 14,078.43 |
1,444,262,400 | 2015-10-08 0:00:00 | BTC/USD | 243.47 | 244.76 | 242.06 | 243.41 | 3,359,588.79 | 13,785.97 |
1,444,176,000 | 2015-10-07 0:00:00 | BTC/USD | 246.79 | 247.65 | 242.3 | 243.47 | 5,814,066.37 | 23,728.8 |
1,444,089,600 | 2015-10-06 0:00:00 | BTC/USD | 240.85 | 248.19 | 239.52 | 246.93 | 6,479,338.48 | 26,660.11 |
1,444,003,200 | 2015-10-05 0:00:00 | BTC/USD | 238.6 | 240.57 | 236.1 | 240.53 | 4,783,286.22 | 20,080.15 |
1,443,916,800 | 2015-10-04 0:00:00 | BTC/USD | 239.06 | 239.98 | 237.62 | 238.4 | 3,568,930.36 | 14,937.72 |
1,443,830,400 | 2015-10-03 0:00:00 | BTC/USD | 237.77 | 239.86 | 236.3 | 238.77 | 4,243,470.37 | 17,807.25 |
1,443,744,000 | 2015-10-02 0:00:00 | BTC/USD | 237.15 | 239.06 | 235 | 237.69 | 4,011,577.62 | 16,889.46 |
1,443,657,600 | 2015-10-01 0:00:00 | BTC/USD | 236.19 | 239.44 | 235.01 | 237.52 | 4,755,143.56 | 20,053.8 |
1,443,571,200 | 2015-09-30 0:00:00 | BTC/USD | 236.78 | 238.27 | 234.67 | 236.65 | 4,868,955.65 | 20,602.4 |
1,443,484,800 | 2015-09-29 0:00:00 | BTC/USD | 239.14 | 240.56 | 235.09 | 236.71 | 4,647,432.49 | 19,556.79 |
1,443,398,400 | 2015-09-28 0:00:00 | BTC/USD | 232.4 | 239.68 | 231.69 | 239 | 4,157,771.7 | 17,516.84 |
1,443,312,000 | 2015-09-27 0:00:00 | BTC/USD | 233.81 | 234.61 | 231.16 | 231.91 | 4,019,534.29 | 17,283.89 |
1,443,225,600 | 2015-09-26 0:00:00 | BTC/USD | 235.14 | 235.67 | 233 | 233.89 | 3,523,048.07 | 15,034.03 |
1,443,139,200 | 2015-09-25 0:00:00 | BTC/USD | 233.88 | 237.25 | 232.56 | 235.13 | 5,285,210.99 | 22,472.07 |
1,443,052,800 | 2015-09-24 0:00:00 | BTC/USD | 229.42 | 235.52 | 228.89 | 233.19 | 5,551,743.34 | 23,959.71 |
1,442,966,400 | 2015-09-23 0:00:00 | BTC/USD | 230.08 | 231.5 | 228 | 229.41 | 3,115,694.32 | 13,541 |
1,442,880,000 | 2015-09-22 0:00:00 | BTC/USD | 226.15 | 231.96 | 223.12 | 229.59 | 4,313,428.34 | 18,901.15 |
1,442,793,600 | 2015-09-21 0:00:00 | BTC/USD | 230.29 | 230.34 | 225 | 225.93 | 3,174,904.24 | 13,979.61 |
1,442,707,200 | 2015-09-20 0:00:00 | BTC/USD | 230.23 | 231.7 | 229.01 | 230.29 | 3,032,926.37 | 13,163.49 |
1,442,620,800 | 2015-09-19 0:00:00 | BTC/USD | 232.82 | 233.76 | 229.98 | 230.23 | 2,603,719.84 | 11,239.65 |
1,442,534,400 | 2015-09-18 0:00:00 | BTC/USD | 232.44 | 234.4 | 230.83 | 232.82 | 4,504,783.52 | 19,329.16 |
1,442,448,000 | 2015-09-17 0:00:00 | BTC/USD | 227.85 | 235 | 227 | 232.44 | 3,367,136.42 | 14,590.39 |
1,442,361,600 | 2015-09-16 0:00:00 | BTC/USD | 229.3 | 230 | 223 | 227.85 | 3,425,654.89 | 15,080.6 |
1,442,275,200 | 2015-09-15 0:00:00 | BTC/USD | 229.51 | 231.21 | 226.5 | 229.3 | 3,761,713.94 | 16,362.58 |
1,442,188,800 | 2015-09-14 0:00:00 | BTC/USD | 230.17 | 232.92 | 223.99 | 229.51 | 4,038,784.07 | 17,592.99 |
1,442,102,400 | 2015-09-13 0:00:00 | BTC/USD | 235.61 | 236.09 | 228 | 230.17 | 4,316,617.77 | 18,652.71 |
1,442,016,000 | 2015-09-12 0:00:00 | BTC/USD | 239.94 | 240 | 233.02 | 235.61 | 2,953,565.27 | 12,452.61 |
1,441,929,600 | 2015-09-11 0:00:00 | BTC/USD | 238.5 | 240.94 | 237.5 | 239.94 | 3,310,863.21 | 13,813.07 |
1,441,843,200 | 2015-09-10 0:00:00 | BTC/USD | 237.96 | 241.65 | 234.78 | 238.5 | 4,912,126.42 | 20,541.17 |
1,441,756,800 | 2015-09-09 0:00:00 | BTC/USD | 244.04 | 244.22 | 237.01 | 237.96 | 5,582,113.93 | 23,263.18 |
1,441,670,400 | 2015-09-08 0:00:00 | BTC/USD | 240.12 | 246.24 | 239.89 | 244.04 | 5,778,734.49 | 23,713.93 |
1,441,584,000 | 2015-09-07 0:00:00 | BTC/USD | 240.45 | 242.91 | 238.44 | 240.12 | 5,569,212.84 | 23,160.77 |
1,441,497,600 | 2015-09-06 0:00:00 | BTC/USD | 235.45 | 244.2 | 235.02 | 240.45 | 6,136,017.84 | 25,523.35 |
1,441,411,200 | 2015-09-05 0:00:00 | BTC/USD | 231.09 | 237.22 | 229.23 | 235.45 | 4,675,054.57 | 20,028.27 |
1,441,324,800 | 2015-09-04 0:00:00 | BTC/USD | 226.79 | 231.4 | 226.33 | 231.09 | 4,791,065.22 | 20,890.72 |
1,441,238,400 | 2015-09-03 0:00:00 | BTC/USD | 228.77 | 229.96 | 226.5 | 226.79 | 4,489,055.76 | 19,714.63 |
1,441,152,000 | 2015-09-02 0:00:00 | BTC/USD | 227.65 | 230.77 | 226 | 228.77 | 4,931,694.75 | 21,569.59 |
1,441,065,600 | 2015-09-01 0:00:00 | BTC/USD | 229.84 | 231.67 | 226.17 | 227.65 | 5,435,475.61 | 23,816.39 |
1,440,979,200 | 2015-08-31 0:00:00 | BTC/USD | 228.43 | 232.49 | 224.39 | 229.84 | 3,483,770.74 | 15,220.01 |
1,440,892,800 | 2015-08-30 0:00:00 | BTC/USD | 229.23 | 232.75 | 225.04 | 228.43 | 3,604,475.76 | 15,797.35 |
1,440,806,400 | 2015-08-29 0:00:00 | BTC/USD | 232.09 | 233.9 | 226.67 | 229.23 | 3,546,302.36 | 15,403.85 |
1,440,720,000 | 2015-08-28 0:00:00 | BTC/USD | 223.8 | 235.93 | 220.29 | 232.09 | 5,200,095.43 | 22,724.23 |
1,440,633,600 | 2015-08-27 0:00:00 | BTC/USD | 225.17 | 228.89 | 223.17 | 223.8 | 3,267,192.5 | 14,442.78 |
1,440,547,200 | 2015-08-26 0:00:00 | BTC/USD | 221.64 | 231.09 | 219.77 | 225.17 | 5,543,744.64 | 24,502.89 |
1,440,460,800 | 2015-08-25 0:00:00 | BTC/USD | 211.79 | 228.04 | 198.12 | 221.64 | 9,040,638.86 | 42,103.77 |
1,440,374,400 | 2015-08-24 0:00:00 | BTC/USD | 228.47 | 228.99 | 207.73 | 211.79 | 8,106,706.15 | 37,272.75 |
1,440,288,000 | 2015-08-23 0:00:00 | BTC/USD | 230.47 | 234.03 | 227.13 | 228.47 | 1,725,083.07 | 7,473.26 |
1,440,201,600 | 2015-08-22 0:00:00 | BTC/USD | 233.27 | 235.2 | 223.01 | 230.47 | 3,667,961.32 | 16,002.99 |
1,440,115,200 | 2015-08-21 0:00:00 | BTC/USD | 235.95 | 236.66 | 231.77 | 233.27 | 2,347,247.27 | 10,039.9 |
1,440,028,800 | 2015-08-20 0:00:00 | BTC/USD | 227.1 | 236.66 | 226.01 | 235.95 | 3,735,462.71 | 16,008.51 |
1,439,942,400 | 2015-08-19 0:00:00 | BTC/USD | 246 | 246 | 221.11 | 227.1 | 6,613,615.77 | 28,563.8 |
1,439,856,000 | 2015-08-18 0:00:00 | BTC/USD | 256.66 | 256.99 | 245.05 | 246 | 2,922,457.54 | 11,560.09 |
1,439,769,600 | 2015-08-17 0:00:00 | BTC/USD | 256.09 | 259.12 | 254.63 | 256.66 | 2,195,673.39 | 8,544.68 |
1,439,683,200 | 2015-08-16 0:00:00 | BTC/USD | 261.03 | 262.2 | 254.01 | 256.09 | 2,520,197.88 | 9,784.83 |
1,439,596,800 | 2015-08-15 0:00:00 | BTC/USD | 265.71 | 266.5 | 260.45 | 261.03 | 1,408,972.75 | 5,325.65 |
1,439,510,400 | 2015-08-14 0:00:00 | BTC/USD | 264.65 | 266.99 | 262 | 265.71 | 2,139,186.76 | 8,078.55 |
1,439,424,000 | 2015-08-13 0:00:00 | BTC/USD | 268.51 | 269.37 | 262.32 | 264.65 | 2,920,632.41 | 11,012.75 |
1,439,337,600 | 2015-08-12 0:00:00 | BTC/USD | 270 | 271.5 | 265.71 | 268.51 | 2,402,394.96 | 8,958.14 |
1,439,251,200 | 2015-08-11 0:00:00 | BTC/USD | 264.33 | 270.87 | 263.64 | 270 | 2,211,924.7 | 8,309.4 |
1,439,164,800 | 2015-08-10 0:00:00 | BTC/USD | 265.36 | 266.79 | 261.6 | 264.33 | 2,579,884.33 | 9,762.3 |
1,439,078,400 | 2015-08-09 0:00:00 | BTC/USD | 261.71 | 268.95 | 261.01 | 265.36 | 2,374,804.25 | 8,992.5 |
1,438,992,000 | 2015-08-08 0:00:00 | BTC/USD | 279.01 | 279.97 | 260.41 | 261.71 | 2,760,954.37 | 10,196.43 |
1,438,905,600 | 2015-08-07 0:00:00 | BTC/USD | 281.99 | 281.99 | 277.43 | 279.01 | 1,158,954 | 4,153.05 |
1,438,819,200 | 2015-08-06 0:00:00 | BTC/USD | 281.99 | 281.99 | 281.99 | 281.99 | 0 | 0 |
1,438,732,800 | 2015-08-05 0:00:00 | BTC/USD | 284.65 | 285.86 | 280.63 | 281.99 | 1,770,641.93 | 6,265.79 |
1,438,646,400 | 2015-08-04 0:00:00 | BTC/USD | 282.72 | 285.88 | 280.26 | 284.65 | 1,798,604.43 | 6,341.12 |
1,438,560,000 | 2015-08-03 0:00:00 | BTC/USD | 281.5 | 285.8 | 279.52 | 282.72 | 1,753,353.95 | 6,191.27 |
1,438,473,600 | 2015-08-02 0:00:00 | BTC/USD | 280.77 | 282.9 | 276.57 | 281.5 | 1,258,557.7 | 4,504.34 |
1,438,387,200 | 2015-08-01 0:00:00 | BTC/USD | 284.39 | 285.16 | 276.66 | 280.77 | 1,992,579.09 | 7,104.93 |
1,438,300,800 | 2015-07-31 0:00:00 | BTC/USD | 287.73 | 289 | 281.8 | 284.39 | 2,218,539.42 | 7,806.41 |
Subsets and Splits