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
|
|---|---|---|---|---|---|---|---|---|
1,662,854,400 | 2022-09-11 0:00:00 | BTC/USD | 21,663 | 21,871 | 21,360 | 21,835 | 844.394591 | 18,437,355.89 |
1,662,768,000 | 2022-09-10 0:00:00 | BTC/USD | 21,371 | 21,814 | 21,125 | 21,672 | 1,355.392967 | 29,374,076.38 |
1,662,681,600 | 2022-09-09 0:00:00 | BTC/USD | 19,327 | 21,610 | 19,303 | 21,371 | 4,009.323732 | 85,683,257.48 |
1,662,595,200 | 2022-09-08 0:00:00 | BTC/USD | 19,301 | 19,454 | 19,023 | 19,322 | 1,759.192951 | 33,991,126.2 |
1,662,508,800 | 2022-09-07 0:00:00 | BTC/USD | 18,808 | 19,456 | 18,540 | 19,276 | 1,946.274023 | 37,516,378.07 |
1,662,422,400 | 2022-09-06 0:00:00 | BTC/USD | 19,799 | 20,181 | 18,669 | 18,789 | 3,216.973546 | 60,443,715.96 |
1,662,336,000 | 2022-09-05 0:00:00 | BTC/USD | 20,014 | 20,051 | 19,634 | 19,794 | 975.963529 | 19,318,222.08 |
1,662,249,600 | 2022-09-04 0:00:00 | BTC/USD | 19,840 | 20,025 | 19,586 | 20,007 | 468.464608 | 9,372,571.415 |
1,662,163,200 | 2022-09-03 0:00:00 | BTC/USD | 19,950 | 20,053 | 19,667 | 19,840 | 454.452216 | 9,016,331.972 |
1,662,076,800 | 2022-09-02 0:00:00 | BTC/USD | 20,133 | 20,440 | 19,762 | 19,959 | 1,704.549709 | 34,021,107.65 |
1,661,990,400 | 2022-09-01 0:00:00 | BTC/USD | 20,049 | 20,202 | 19,573 | 20,128 | 1,841.618902 | 37,068,105.26 |
1,661,904,000 | 2022-08-31 0:00:00 | BTC/USD | 19,836 | 20,490 | 19,822 | 20,059 | 2,271.165558 | 45,557,309.92 |
1,661,817,600 | 2022-08-30 0:00:00 | BTC/USD | 20,300 | 20,575 | 19,552 | 19,819 | 2,061.628167 | 40,859,408.65 |
1,661,731,200 | 2022-08-29 0:00:00 | BTC/USD | 19,571 | 20,415 | 19,557 | 20,302 | 1,226.533905 | 24,901,091.33 |
1,661,644,800 | 2022-08-28 0:00:00 | BTC/USD | 20,044 | 20,159 | 19,526 | 19,557 | 883.357711 | 17,275,826.76 |
1,661,558,400 | 2022-08-27 0:00:00 | BTC/USD | 20,242 | 20,376 | 19,766 | 20,045 | 1,322.837659 | 26,516,280.87 |
1,661,472,000 | 2022-08-26 0:00:00 | BTC/USD | 21,550 | 21,870 | 20,119 | 20,250 | 3,482.091378 | 70,512,350.4 |
1,661,385,600 | 2022-08-25 0:00:00 | BTC/USD | 21,364 | 21,813 | 21,319 | 21,571 | 1,134.963662 | 24,482,301.16 |
1,661,299,200 | 2022-08-24 0:00:00 | BTC/USD | 21,523 | 21,892 | 21,142 | 21,372 | 1,825.655858 | 39,017,917.01 |
1,661,212,800 | 2022-08-23 0:00:00 | BTC/USD | 21,404 | 21,672 | 20,899 | 21,520 | 1,237.155475 | 26,623,585.81 |
1,661,126,400 | 2022-08-22 0:00:00 | BTC/USD | 21,517 | 21,530 | 20,901 | 21,411 | 1,428.989681 | 30,596,098.06 |
1,661,040,000 | 2022-08-21 0:00:00 | BTC/USD | 21,150 | 21,778 | 21,070 | 21,514 | 1,070.76256 | 23,036,385.71 |
1,660,953,600 | 2022-08-20 0:00:00 | BTC/USD | 20,840 | 21,368 | 20,769 | 21,146 | 1,475.277663 | 31,196,221.46 |
1,660,867,200 | 2022-08-19 0:00:00 | BTC/USD | 23,192 | 23,202 | 20,785 | 20,841 | 3,558.420975 | 74,161,051.54 |
1,660,780,800 | 2022-08-18 0:00:00 | BTC/USD | 23,348 | 23,593 | 23,103 | 23,201 | 888.935802 | 20,624,199.53 |
1,660,694,400 | 2022-08-17 0:00:00 | BTC/USD | 23,866 | 24,448 | 23,176 | 23,340 | 1,814.516302 | 42,350,810.49 |
1,660,608,000 | 2022-08-16 0:00:00 | BTC/USD | 24,103 | 24,250 | 23,673 | 23,867 | 761.786403 | 18,181,556.07 |
1,660,521,600 | 2022-08-15 0:00:00 | BTC/USD | 24,324 | 25,212 | 23,782 | 24,110 | 1,764.960549 | 42,553,198.83 |
1,660,435,200 | 2022-08-14 0:00:00 | BTC/USD | 24,459 | 25,053 | 24,161 | 24,320 | 1,360.869754 | 33,096,352.41 |
1,660,348,800 | 2022-08-13 0:00:00 | BTC/USD | 24,421 | 24,900 | 24,301 | 24,456 | 891.421697 | 21,800,609.03 |
1,660,262,400 | 2022-08-12 0:00:00 | BTC/USD | 23,957 | 24,459 | 23,615 | 24,407 | 1,258.792716 | 30,723,353.83 |
1,660,176,000 | 2022-08-11 0:00:00 | BTC/USD | 23,961 | 24,921 | 23,867 | 23,959 | 1,964.204321 | 47,060,371.31 |
1,660,089,600 | 2022-08-10 0:00:00 | BTC/USD | 23,151.68 | 24,228 | 22,668.57 | 23,964 | 2,251.388441 | 53,952,272.6 |
1,660,003,200 | 2022-08-09 0:00:00 | BTC/USD | 23,811.29 | 23,927.44 | 22,880.22 | 23,164.78 | 1,206.111691 | 27,939,311.98 |
1,659,916,800 | 2022-08-08 0:00:00 | BTC/USD | 23,177.72 | 24,246.06 | 23,169.64 | 23,821.68 | 1,845.040918 | 43,951,974.33 |
1,659,830,400 | 2022-08-07 0:00:00 | BTC/USD | 22,946 | 23,411.55 | 22,855.14 | 23,187.62 | 691.383374 | 16,031,534.95 |
1,659,744,000 | 2022-08-06 0:00:00 | BTC/USD | 23,326.5 | 23,354.54 | 22,919.76 | 22,956.61 | 672.145297 | 15,430,177.44 |
1,659,657,600 | 2022-08-05 0:00:00 | BTC/USD | 22,630.14 | 23,478 | 22,587.94 | 23,326.4 | 2,070.359898 | 48,294,043.12 |
1,659,571,200 | 2022-08-04 0:00:00 | BTC/USD | 22,830.37 | 23,228.77 | 22,400 | 22,615.24 | 1,537.966295 | 34,781,476.88 |
1,659,484,800 | 2022-08-03 0:00:00 | BTC/USD | 22,997.07 | 23,642.14 | 22,686.12 | 22,835.88 | 1,306.295023 | 29,830,396.39 |
1,659,398,400 | 2022-08-02 0:00:00 | BTC/USD | 23,291.67 | 23,468.33 | 22,665.98 | 23,001.52 | 1,441.506419 | 33,156,838.72 |
1,659,312,000 | 2022-08-01 0:00:00 | BTC/USD | 23,287.38 | 23,511.5 | 22,861 | 23,282.92 | 1,310.171805 | 30,504,625.32 |
1,659,225,600 | 2022-07-31 0:00:00 | BTC/USD | 23,652.53 | 24,190.09 | 23,241 | 23,322.53 | 1,624.151725 | 37,879,327.34 |
1,659,139,200 | 2022-07-30 0:00:00 | BTC/USD | 23,777.85 | 24,676 | 23,523.29 | 23,644.58 | 1,739.574946 | 41,131,518.97 |
1,659,052,800 | 2022-07-29 0:00:00 | BTC/USD | 23,856.91 | 24,445 | 23,438.5 | 23,785.31 | 2,536.491668 | 60,331,240.63 |
1,658,966,400 | 2022-07-28 0:00:00 | BTC/USD | 22,972.22 | 24,198.95 | 22,600 | 23,853.11 | 3,463.790183 | 82,622,168.25 |
1,658,880,000 | 2022-07-27 0:00:00 | BTC/USD | 21,266.14 | 23,112.9 | 21,047.7 | 22,969.04 | 2,976.188829 | 68,360,200.26 |
1,658,793,600 | 2022-07-26 0:00:00 | BTC/USD | 21,314.26 | 21,344.09 | 20,700.13 | 21,259.78 | 1,965.577984 | 41,787,755.51 |
1,658,707,200 | 2022-07-25 0:00:00 | BTC/USD | 22,589.47 | 22,673.68 | 21,250 | 21,306.56 | 2,128.780168 | 45,356,982.38 |
1,658,620,800 | 2022-07-24 0:00:00 | BTC/USD | 22,468.7 | 23,006.77 | 22,272.23 | 22,595.81 | 681.196737 | 15,392,192.04 |
1,658,534,400 | 2022-07-23 0:00:00 | BTC/USD | 22,696.19 | 23,005.68 | 21,944.47 | 22,468.69 | 1,010.857836 | 22,712,651.35 |
1,658,448,000 | 2022-07-22 0:00:00 | BTC/USD | 23,166.09 | 23,760.87 | 22,512.42 | 22,682.26 | 2,025.583858 | 45,944,819.73 |
1,658,361,600 | 2022-07-21 0:00:00 | BTC/USD | 23,217 | 23,430.33 | 22,340.34 | 23,163.34 | 2,267.474088 | 52,522,273.23 |
1,658,275,200 | 2022-07-20 0:00:00 | BTC/USD | 23,392.04 | 24,280.3 | 22,893.95 | 23,208.53 | 4,052.684592 | 94,056,851.94 |
1,658,188,800 | 2022-07-19 0:00:00 | BTC/USD | 22,439.63 | 23,800 | 21,578.45 | 23,405.02 | 4,682.352971 | 109,590,564.9 |
1,658,102,400 | 2022-07-18 0:00:00 | BTC/USD | 20,786.76 | 22,760.04 | 20,757.29 | 22,435.04 | 4,288.356874 | 96,209,458.01 |
1,658,016,000 | 2022-07-17 0:00:00 | BTC/USD | 21,198.34 | 21,664.52 | 20,751.08 | 20,801.85 | 1,497.203541 | 31,144,603.48 |
1,657,929,600 | 2022-07-16 0:00:00 | BTC/USD | 20,823.7 | 21,577 | 20,472.68 | 21,195.49 | 1,740.639268 | 36,893,702.19 |
1,657,843,200 | 2022-07-15 0:00:00 | BTC/USD | 20,569.17 | 21,186.35 | 20,368.7 | 20,835.39 | 1,581.830129 | 32,958,047.66 |
1,657,756,800 | 2022-07-14 0:00:00 | BTC/USD | 20,225.24 | 20,880 | 19,608.47 | 20,577.23 | 2,574.758853 | 52,981,405.12 |
1,657,670,400 | 2022-07-13 0:00:00 | BTC/USD | 19,337.91 | 20,367.88 | 18,905.55 | 20,232.35 | 3,196.864138 | 64,680,074.14 |
1,657,584,000 | 2022-07-12 0:00:00 | BTC/USD | 19,948.55 | 20,036.24 | 19,237.42 | 19,321.14 | 1,738.030824 | 33,580,736.88 |
1,657,497,600 | 2022-07-11 0:00:00 | BTC/USD | 20,851.14 | 20,858.75 | 19,869 | 19,949.71 | 1,381.038473 | 27,551,317.04 |
1,657,411,200 | 2022-07-10 0:00:00 | BTC/USD | 21,581.98 | 21,593.73 | 20,629.99 | 20,856.08 | 1,398.918063 | 29,175,947.03 |
1,657,324,800 | 2022-07-09 0:00:00 | BTC/USD | 21,592.69 | 21,955.18 | 21,311.36 | 21,588.35 | 865.387016 | 18,682,277.78 |
1,657,238,400 | 2022-07-08 0:00:00 | BTC/USD | 21,620.85 | 22,401 | 21,164.07 | 21,584.14 | 3,352.947538 | 72,370,489.07 |
1,657,152,000 | 2022-07-07 0:00:00 | BTC/USD | 20,546.29 | 21,847.25 | 20,237.58 | 21,643.56 | 3,422.571595 | 74,076,633.67 |
1,657,065,600 | 2022-07-06 0:00:00 | BTC/USD | 20,164.65 | 20,648.76 | 19,750.16 | 20,547.45 | 2,093.381932 | 43,013,660.58 |
1,656,979,200 | 2022-07-05 0:00:00 | BTC/USD | 20,209.02 | 20,720 | 19,281.82 | 20,168.63 | 2,882.226472 | 58,130,559.3 |
1,656,892,800 | 2022-07-04 0:00:00 | BTC/USD | 19,296.88 | 20,319.88 | 19,032.44 | 20,209.53 | 2,016.082007 | 40,744,069.8 |
1,656,806,400 | 2022-07-03 0:00:00 | BTC/USD | 19,232.76 | 19,616.43 | 18,763.96 | 19,294.46 | 1,438.936494 | 27,763,502.63 |
1,656,720,000 | 2022-07-02 0:00:00 | BTC/USD | 19,263.41 | 19,425.08 | 18,960 | 19,228.25 | 1,478.974118 | 28,438,084.09 |
1,656,633,600 | 2022-07-01 0:00:00 | BTC/USD | 19,960.61 | 20,895.08 | 18,944.69 | 19,239.47 | 4,424.088559 | 85,117,119.1 |
1,656,547,200 | 2022-06-30 0:00:00 | BTC/USD | 20,098 | 20,131.06 | 18,595.6 | 19,924.89 | 4,907.84854 | 97,788,342.3 |
1,656,460,800 | 2022-06-29 0:00:00 | BTC/USD | 20,253.88 | 20,398.99 | 19,827 | 20,093.18 | 1,605.323562 | 32,256,055.29 |
1,656,374,400 | 2022-06-28 0:00:00 | BTC/USD | 20,722.27 | 21,178.73 | 20,176 | 20,261.34 | 2,048.684519 | 41,509,093.6 |
1,656,288,000 | 2022-06-27 0:00:00 | BTC/USD | 21,029.19 | 21,516.85 | 20,491.28 | 20,699.72 | 1,648.588032 | 34,125,310.67 |
1,656,201,600 | 2022-06-26 0:00:00 | BTC/USD | 21,486.67 | 21,868 | 20,968.85 | 21,028.69 | 1,437.607095 | 30,230,993.93 |
1,656,115,200 | 2022-06-25 0:00:00 | BTC/USD | 21,229.66 | 21,586.67 | 20,890 | 21,486.8 | 1,196.384662 | 25,706,477.96 |
1,656,028,800 | 2022-06-24 0:00:00 | BTC/USD | 21,102.75 | 21,538.4 | 20,713.77 | 21,215.42 | 2,444.772171 | 51,866,868.41 |
1,655,942,400 | 2022-06-23 0:00:00 | BTC/USD | 19,977.24 | 21,204.14 | 19,869.63 | 21,093.42 | 2,677.899028 | 56,486,048.92 |
1,655,856,000 | 2022-06-22 0:00:00 | BTC/USD | 20,710.01 | 20,863.44 | 19,743.99 | 19,963.68 | 4,210.495383 | 84,056,982.47 |
1,655,769,600 | 2022-06-21 0:00:00 | BTC/USD | 20,555.44 | 21,708.76 | 20,332.07 | 20,712.29 | 3,543.16812 | 73,387,125.62 |
1,655,683,200 | 2022-06-20 0:00:00 | BTC/USD | 20,557.2 | 21,036.89 | 19,616.1 | 20,555.44 | 5,112.850525 | 105,096,892.2 |
1,655,596,800 | 2022-06-19 0:00:00 | BTC/USD | 18,952.14 | 20,783.48 | 17,930.7 | 20,552.82 | 5,100.883118 | 104,837,532.6 |
1,655,510,400 | 2022-06-18 0:00:00 | BTC/USD | 20,428.19 | 20,758 | 17,592.78 | 18,956.8 | 7,958.385322 | 150,865,518.9 |
1,655,424,000 | 2022-06-17 0:00:00 | BTC/USD | 20,387.66 | 21,325.06 | 20,220.16 | 20,440.7 | 3,615.097318 | 73,895,119.74 |
1,655,337,600 | 2022-06-16 0:00:00 | BTC/USD | 22,563.82 | 22,957.01 | 20,200 | 20,382.88 | 4,889.124304 | 99,654,433.99 |
1,655,251,200 | 2022-06-15 0:00:00 | BTC/USD | 22,077.83 | 22,756 | 20,079.72 | 22,555.27 | 13,481.53959 | 304,079,765.5 |
1,655,164,800 | 2022-06-14 0:00:00 | BTC/USD | 22,407.53 | 23,288.88 | 20,816.35 | 22,097.3 | 8,576.80051 | 189,524,133.9 |
1,655,078,400 | 2022-06-13 0:00:00 | BTC/USD | 26,538.63 | 26,845.63 | 21,910.26 | 22,450.43 | 12,621.88319 | 283,366,704.9 |
1,654,992,000 | 2022-06-12 0:00:00 | BTC/USD | 28,397.38 | 28,523.06 | 26,500 | 26,585.1 | 2,588.833474 | 68,824,396.8 |
1,654,905,600 | 2022-06-11 0:00:00 | BTC/USD | 29,065.66 | 29,403.62 | 28,085.75 | 28,390.94 | 1,587.195247 | 45,061,965.02 |
1,654,819,200 | 2022-06-10 0:00:00 | BTC/USD | 30,068.53 | 30,333.81 | 28,832.83 | 29,065.66 | 2,545.341269 | 73,982,023.91 |
1,654,732,800 | 2022-06-09 0:00:00 | BTC/USD | 30,190.31 | 30,672.56 | 29,920.56 | 30,089.03 | 953.929265 | 28,702,806.26 |
1,654,646,400 | 2022-06-08 0:00:00 | BTC/USD | 31,108.3 | 31,310.53 | 29,831.85 | 30,185.58 | 1,909.672403 | 57,644,569.1 |
1,654,560,000 | 2022-06-07 0:00:00 | BTC/USD | 31,351.1 | 31,536.11 | 29,184.25 | 31,115.82 | 3,672.304934 | 114,266,779.3 |
1,654,473,600 | 2022-06-06 0:00:00 | BTC/USD | 29,905.46 | 31,737.31 | 29,868.16 | 31,351.21 | 2,494.104247 | 78,193,186.01 |
1,654,387,200 | 2022-06-05 0:00:00 | BTC/USD | 29,834.06 | 30,153.18 | 29,514.96 | 29,888.98 | 563.062941 | 16,829,376.97 |
1,654,300,800 | 2022-06-04 0:00:00 | BTC/USD | 29,688.17 | 29,948.84 | 29,444.21 | 29,853.51 | 472.403861 | 14,102,913.37 |
Subsets and Splits