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
|
|---|---|---|---|---|---|---|---|---|
1,429,574,400 | 2015-04-21 0:00:00 | BTC/USD | 224.07 | 235.61 | 223.91 | 234.13 | 2,180,368.54 | 9,531.32 |
1,429,488,000 | 2015-04-20 0:00:00 | BTC/USD | 222.89 | 226.51 | 221.43 | 224.07 | 1,348,484.04 | 6,013.41 |
1,429,401,600 | 2015-04-19 0:00:00 | BTC/USD | 223.14 | 227.35 | 221.91 | 222.89 | 1,318,695.12 | 5,866.64 |
1,429,315,200 | 2015-04-18 0:00:00 | BTC/USD | 221.86 | 224.72 | 220.32 | 223.14 | 947,137.91 | 4,254.1 |
1,429,228,800 | 2015-04-17 0:00:00 | BTC/USD | 227.59 | 228.29 | 220 | 221.86 | 1,291,923.73 | 5,767.04 |
1,429,142,400 | 2015-04-16 0:00:00 | BTC/USD | 221.51 | 229.67 | 221.51 | 227.59 | 2,492,640.64 | 11,002.79 |
1,429,056,000 | 2015-04-15 0:00:00 | BTC/USD | 216.42 | 222.43 | 214.05 | 221.51 | 2,147,063.57 | 9,766.32 |
1,428,969,600 | 2015-04-14 0:00:00 | BTC/USD | 222.87 | 224.79 | 210 | 216.42 | 4,015,453.32 | 18,432.86 |
1,428,883,200 | 2015-04-13 0:00:00 | BTC/USD | 236.3 | 236.9 | 219.64 | 222.87 | 3,166,493.61 | 13,823.98 |
1,428,796,800 | 2015-04-12 0:00:00 | BTC/USD | 237.34 | 237.5 | 233.42 | 236.3 | 672,985.92 | 2,850.16 |
1,428,710,400 | 2015-04-11 0:00:00 | BTC/USD | 234.77 | 239.42 | 233 | 237.34 | 968,919.7 | 4,103.6 |
1,428,624,000 | 2015-04-10 0:00:00 | BTC/USD | 243.53 | 243.94 | 231 | 234.77 | 2,722,903.56 | 11,525.77 |
1,428,537,600 | 2015-04-09 0:00:00 | BTC/USD | 244.09 | 246.3 | 238.47 | 243.53 | 1,944,122.48 | 7,990.92 |
1,428,451,200 | 2015-04-08 0:00:00 | BTC/USD | 254.45 | 254.96 | 243.06 | 244.09 | 2,875,251.66 | 11,647.96 |
1,428,364,800 | 2015-04-07 0:00:00 | BTC/USD | 255.83 | 256.62 | 251.5 | 254.45 | 1,522,986.5 | 5,990.22 |
1,428,278,400 | 2015-04-06 0:00:00 | BTC/USD | 260.5 | 262.98 | 254 | 255.83 | 1,543,244.68 | 5,989.94 |
1,428,192,000 | 2015-04-05 0:00:00 | BTC/USD | 253.45 | 261 | 251.65 | 260.5 | 1,491,248.36 | 5,807.32 |
1,428,105,600 | 2015-04-04 0:00:00 | BTC/USD | 253.79 | 255.85 | 250.76 | 253.45 | 652,406.55 | 2,579.58 |
1,428,019,200 | 2015-04-03 0:00:00 | BTC/USD | 253.16 | 256.67 | 251.23 | 253.79 | 1,286,655.62 | 5,062.49 |
1,427,932,800 | 2015-04-02 0:00:00 | BTC/USD | 245.98 | 256.96 | 244.52 | 253.16 | 2,471,179.83 | 9,880.07 |
1,427,846,400 | 2015-04-01 0:00:00 | BTC/USD | 243.98 | 246.83 | 239.32 | 245.98 | 1,484,287.63 | 6,106.97 |
1,427,760,000 | 2015-03-31 0:00:00 | BTC/USD | 247.69 | 248.59 | 238.55 | 243.98 | 1,993,776.43 | 8,180.68 |
1,427,673,600 | 2015-03-30 0:00:00 | BTC/USD | 242.19 | 248.86 | 236.52 | 247.69 | 1,929,807.46 | 7,880.41 |
1,427,587,200 | 2015-03-29 0:00:00 | BTC/USD | 252.31 | 252.96 | 239.96 | 242.19 | 1,608,836.03 | 6,591.6 |
1,427,500,800 | 2015-03-28 0:00:00 | BTC/USD | 248.09 | 253.83 | 247.17 | 252.31 | 1,492,447.63 | 5,943.83 |
1,427,414,400 | 2015-03-27 0:00:00 | BTC/USD | 249.46 | 250.52 | 245.12 | 248.09 | 1,449,279.37 | 5,845.29 |
1,427,328,000 | 2015-03-26 0:00:00 | BTC/USD | 247.68 | 253.75 | 244.91 | 249.46 | 2,105,838.57 | 8,403.54 |
1,427,241,600 | 2015-03-25 0:00:00 | BTC/USD | 246.93 | 250 | 236.4 | 247.68 | 3,276,219 | 13,448.56 |
1,427,155,200 | 2015-03-24 0:00:00 | BTC/USD | 265.84 | 266.52 | 241.84 | 246.93 | 4,404,982.22 | 17,591.02 |
1,427,068,800 | 2015-03-23 0:00:00 | BTC/USD | 269.39 | 270.07 | 259.5 | 265.84 | 2,367,965.68 | 8,901.07 |
1,426,982,400 | 2015-03-22 0:00:00 | BTC/USD | 259.8 | 272 | 259.24 | 269.39 | 1,512,162.68 | 5,709.7 |
1,426,896,000 | 2015-03-21 0:00:00 | BTC/USD | 262.09 | 262.62 | 256.25 | 259.8 | 1,199,360.1 | 4,622.93 |
1,426,809,600 | 2015-03-20 0:00:00 | BTC/USD | 262.01 | 265.27 | 257 | 262.09 | 1,482,272.82 | 5,683.15 |
1,426,723,200 | 2015-03-19 0:00:00 | BTC/USD | 257.29 | 265.95 | 249 | 262.01 | 3,808,281.05 | 14,750.19 |
1,426,636,800 | 2015-03-18 0:00:00 | BTC/USD | 284.46 | 284.48 | 249.02 | 257.29 | 5,650,707.75 | 21,120.78 |
1,426,550,400 | 2015-03-17 0:00:00 | BTC/USD | 289.7 | 292.99 | 281.9 | 284.46 | 1,864,637.8 | 6,470.43 |
1,426,464,000 | 2015-03-16 0:00:00 | BTC/USD | 286.4 | 294.26 | 285.78 | 289.7 | 1,882,414.82 | 6,473.86 |
1,426,377,600 | 2015-03-15 0:00:00 | BTC/USD | 282.7 | 287.75 | 281.42 | 286.4 | 691,987.13 | 2,426.65 |
1,426,291,200 | 2015-03-14 0:00:00 | BTC/USD | 284.4 | 287.69 | 280.46 | 282.7 | 1,595,106.71 | 5,616.62 |
1,426,204,800 | 2015-03-13 0:00:00 | BTC/USD | 295.56 | 295.84 | 282.99 | 284.4 | 2,654,225.31 | 9,178.74 |
1,426,118,400 | 2015-03-12 0:00:00 | BTC/USD | 295.11 | 297.95 | 289 | 295.56 | 2,399,612.33 | 8,145.87 |
1,426,032,000 | 2015-03-11 0:00:00 | BTC/USD | 290.24 | 296.74 | 285.83 | 295.11 | 1,979,535.16 | 6,784.55 |
1,425,945,600 | 2015-03-10 0:00:00 | BTC/USD | 287 | 296.8 | 283.96 | 290.24 | 3,744,249.17 | 12,857.02 |
1,425,859,200 | 2015-03-09 0:00:00 | BTC/USD | 274.89 | 289 | 274.17 | 287 | 3,389,556.2 | 11,984.22 |
1,425,772,800 | 2015-03-08 0:00:00 | BTC/USD | 275.59 | 277.59 | 271.12 | 274.89 | 1,223,277.71 | 4,455.34 |
1,425,686,400 | 2015-03-07 0:00:00 | BTC/USD | 273.26 | 279.48 | 270 | 275.59 | 1,540,760.07 | 5,605.63 |
1,425,600,000 | 2015-03-06 0:00:00 | BTC/USD | 273.8 | 276.46 | 269 | 273.26 | 1,907,509.64 | 6,996.36 |
1,425,513,600 | 2015-03-05 0:00:00 | BTC/USD | 269.83 | 280.5 | 262.2 | 273.8 | 3,070,426.12 | 11,360.44 |
1,425,427,200 | 2015-03-04 0:00:00 | BTC/USD | 279 | 283.88 | 264.94 | 269.83 | 3,934,109.59 | 14,281.76 |
1,425,340,800 | 2015-03-03 0:00:00 | BTC/USD | 274 | 284.95 | 265.89 | 279 | 6,104,061.68 | 22,213.49 |
1,425,254,400 | 2015-03-02 0:00:00 | BTC/USD | 258.34 | 274.81 | 256 | 274 | 2,598,170.67 | 9,781.93 |
1,425,168,000 | 2015-03-01 0:00:00 | BTC/USD | 253.47 | 260 | 245 | 255.81 | 1,275,703.25 | 5,062.1 |
1,425,081,600 | 2015-02-28 0:00:00 | BTC/USD | 253.06 | 254.29 | 245.2 | 252.98 | 906,874.89 | 3,613.22 |
1,424,995,200 | 2015-02-27 0:00:00 | BTC/USD | 236.7 | 256.15 | 236.16 | 253.06 | 5,507,719.94 | 22,016.89 |
1,424,908,800 | 2015-02-26 0:00:00 | BTC/USD | 237.97 | 238.55 | 234.01 | 236.7 | 826,644.88 | 3,498.78 |
1,424,822,400 | 2015-02-25 0:00:00 | BTC/USD | 239.94 | 240.61 | 236 | 238 | 413,399.21 | 1,735.6 |
1,424,736,000 | 2015-02-24 0:00:00 | BTC/USD | 239.65 | 240.88 | 236.3 | 239.69 | 580,503.8 | 2,430.95 |
1,424,649,600 | 2015-02-23 0:00:00 | BTC/USD | 236.68 | 240.66 | 232.05 | 238.92 | 873,272.09 | 3,706.77 |
1,424,563,200 | 2015-02-22 0:00:00 | BTC/USD | 245.41 | 247.42 | 232.48 | 236.68 | 1,598,342.42 | 6,739.67 |
1,424,476,800 | 2015-02-21 0:00:00 | BTC/USD | 245.48 | 247.48 | 244 | 245.87 | 381,377.02 | 1,553.36 |
1,424,390,400 | 2015-02-20 0:00:00 | BTC/USD | 240.59 | 248.96 | 239.41 | 246.1 | 1,115,548.64 | 4,559.19 |
1,424,304,000 | 2015-02-19 0:00:00 | BTC/USD | 237.37 | 245.01 | 235.66 | 242.67 | 1,138,295.79 | 4,730.24 |
1,424,217,600 | 2015-02-18 0:00:00 | BTC/USD | 244.96 | 247 | 232.24 | 235.79 | 1,626,634.28 | 6,766.05 |
1,424,131,200 | 2015-02-17 0:00:00 | BTC/USD | 236.55 | 248.78 | 232.01 | 244.96 | 2,871,937.78 | 11,898.41 |
1,424,044,800 | 2015-02-16 0:00:00 | BTC/USD | 234.01 | 241.23 | 229.2 | 236.55 | 2,907,774.51 | 12,321.08 |
1,423,958,400 | 2015-02-15 0:00:00 | BTC/USD | 256.99 | 265.89 | 227.75 | 234.01 | 4,533,254.41 | 18,474.58 |
1,423,872,000 | 2015-02-14 0:00:00 | BTC/USD | 237 | 259.31 | 236.9 | 257.9 | 2,698,932.39 | 10,813.61 |
1,423,785,600 | 2015-02-13 0:00:00 | BTC/USD | 223 | 242.35 | 221.37 | 236.86 | 1,895,018.31 | 8,077.55 |
1,423,699,200 | 2015-02-12 0:00:00 | BTC/USD | 219.55 | 223.07 | 218.17 | 222.46 | 886,601.16 | 4,010.23 |
1,423,612,800 | 2015-02-11 0:00:00 | BTC/USD | 220.95 | 223.43 | 217.99 | 219.12 | 2,057,106.38 | 9,298.5 |
1,423,526,400 | 2015-02-10 0:00:00 | BTC/USD | 220.72 | 222 | 215 | 220.95 | 1,385,375.22 | 6,332.22 |
1,423,440,000 | 2015-02-09 0:00:00 | BTC/USD | 224.19 | 225.99 | 215 | 220.72 | 4,277,024.95 | 19,478.94 |
1,423,353,600 | 2015-02-08 0:00:00 | BTC/USD | 228.3 | 232.89 | 219.7 | 224.19 | 1,232,858.74 | 5,456.94 |
1,423,267,200 | 2015-02-07 0:00:00 | BTC/USD | 223.37 | 231.14 | 221.77 | 228.61 | 1,444,459.22 | 6,356.04 |
1,423,180,800 | 2015-02-06 0:00:00 | BTC/USD | 216.81 | 225.86 | 214.95 | 222.88 | 1,044,545.84 | 4,730.33 |
1,423,094,400 | 2015-02-05 0:00:00 | BTC/USD | 227 | 228.94 | 213.64 | 217 | 953,936.47 | 4,314.11 |
1,423,008,000 | 2015-02-04 0:00:00 | BTC/USD | 227.35 | 231 | 220.02 | 227 | 3,220,391.1 | 14,313.23 |
1,422,921,600 | 2015-02-03 0:00:00 | BTC/USD | 237.97 | 244.39 | 223.79 | 227.35 | 4,178,199.28 | 17,756.67 |
1,422,835,200 | 2015-02-02 0:00:00 | BTC/USD | 214.8 | 241.98 | 214.8 | 237.97 | 1,494,778.57 | 6,423.56 |
1,422,748,800 | 2015-02-01 0:00:00 | BTC/USD | 217.98 | 220.81 | 208.48 | 214.8 | 1,336,586.85 | 6,189.01 |
1,422,662,400 | 2015-01-31 0:00:00 | BTC/USD | 232.6 | 234.8 | 215.75 | 217.98 | 4,494,529.82 | 19,706.27 |
1,422,576,000 | 2015-01-30 0:00:00 | BTC/USD | 234.75 | 244.98 | 227.26 | 232.6 | 4,653,564.37 | 19,832.17 |
1,422,489,600 | 2015-01-29 0:00:00 | BTC/USD | 236.2 | 242.18 | 220 | 234.75 | 6,076,004.2 | 26,178.79 |
1,422,403,200 | 2015-01-28 0:00:00 | BTC/USD | 262.99 | 266.45 | 225.91 | 236.2 | 6,774,004.56 | 27,595.15 |
1,422,316,800 | 2015-01-27 0:00:00 | BTC/USD | 269.5 | 278.51 | 243.1 | 262.99 | 5,501,345.88 | 21,293.57 |
1,422,230,400 | 2015-01-26 0:00:00 | BTC/USD | 253.09 | 309.9 | 253.09 | 269.5 | 15,614,774.92 | 55,355.5 |
1,422,144,000 | 2015-01-25 0:00:00 | BTC/USD | 249.99 | 257 | 241.33 | 253.09 | 7,019,125.49 | 28,139.7 |
1,422,057,600 | 2015-01-24 0:00:00 | BTC/USD | 233.03 | 249.99 | 230.03 | 249.99 | 3,297,573.46 | 13,633.14 |
1,421,971,200 | 2015-01-23 0:00:00 | BTC/USD | 233 | 240 | 225.55 | 233.03 | 3,539,626.61 | 15,246.43 |
1,421,884,800 | 2015-01-22 0:00:00 | BTC/USD | 228.59 | 239 | 226.01 | 233 | 6,003,089.46 | 25,809.37 |
1,421,798,400 | 2015-01-21 0:00:00 | BTC/USD | 211.08 | 228.9 | 205 | 228.59 | 4,937,625.47 | 22,796.06 |
1,421,712,000 | 2015-01-20 0:00:00 | BTC/USD | 217.84 | 217.84 | 201.98 | 211.08 | 2,998,319.48 | 14,234.73 |
1,421,625,600 | 2015-01-19 0:00:00 | BTC/USD | 210.05 | 220.94 | 207.7 | 216.88 | 2,729,178.12 | 12,796.47 |
1,421,539,200 | 2015-01-18 0:00:00 | BTC/USD | 200.1 | 222 | 195.02 | 211.42 | 3,816,641.51 | 18,205.49 |
1,421,452,800 | 2015-01-17 0:00:00 | BTC/USD | 206.6 | 212.84 | 192.17 | 200.1 | 4,007,435.83 | 19,933.78 |
1,421,366,400 | 2015-01-16 0:00:00 | BTC/USD | 214.77 | 223.15 | 198.04 | 206.6 | 7,308,109.72 | 34,657.09 |
1,421,280,000 | 2015-01-15 0:00:00 | BTC/USD | 162 | 233.9 | 161.1 | 208.81 | 17,721,319.5 | 86,158.17 |
1,421,193,600 | 2015-01-14 0:00:00 | BTC/USD | 221 | 230.89 | 152.4 | 162 | 23,647,658.54 | 123,599.76 |
1,421,107,200 | 2015-01-13 0:00:00 | BTC/USD | 268.16 | 268.72 | 216 | 221 | 13,652,228.51 | 57,653.9 |
1,421,020,800 | 2015-01-12 0:00:00 | BTC/USD | 270.4 | 272.43 | 263.54 | 268.16 | 2,133,679.78 | 7,909.25 |
Subsets and Splits