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
|
|---|---|---|---|---|---|---|---|---|
1,420,934,400 | 2015-01-11 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,848,000 | 2015-01-10 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,761,600 | 2015-01-09 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,675,200 | 2015-01-08 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,588,800 | 2015-01-07 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,502,400 | 2015-01-06 0:00:00 | BTC/USD | 276.8 | 276.8 | 276.8 | 276.8 | 0 | 0 |
1,420,416,000 | 2015-01-05 0:00:00 | BTC/USD | 264.62 | 280 | 262.94 | 276.8 | 2,655,979.12 | 9,752.08 |
1,420,329,600 | 2015-01-04 0:00:00 | BTC/USD | 286.01 | 289.81 | 255 | 264.62 | 11,614,560.04 | 42,650.57 |
1,420,243,200 | 2015-01-03 0:00:00 | BTC/USD | 316.51 | 316.58 | 285 | 286.01 | 6,078,845.04 | 20,350.46 |
1,420,156,800 | 2015-01-02 0:00:00 | BTC/USD | 316.31 | 317.01 | 311.96 | 316.51 | 1,093,571.94 | 3,472.05 |
1,420,070,400 | 2015-01-01 0:00:00 | BTC/USD | 319.25 | 321 | 312.6 | 316.31 | 1,018,388.35 | 3,223.06 |
1,419,984,000 | 2014-12-31 0:00:00 | BTC/USD | 311.94 | 320 | 310.69 | 319.25 | 1,925,334.88 | 6,097.71 |
1,419,897,600 | 2014-12-30 0:00:00 | BTC/USD | 314.78 | 316.77 | 310 | 311.94 | 3,091,941.68 | 9,894.24 |
1,419,811,200 | 2014-12-29 0:00:00 | BTC/USD | 316.63 | 320.14 | 311.61 | 314.78 | 1,859,591.78 | 5,901.06 |
1,419,724,800 | 2014-12-28 0:00:00 | BTC/USD | 315.89 | 319.56 | 311.22 | 316.63 | 1,288,906.81 | 4,089.61 |
1,419,638,400 | 2014-12-27 0:00:00 | BTC/USD | 330.97 | 330.97 | 311.63 | 315.89 | 2,747,753.48 | 8,639.54 |
1,419,552,000 | 2014-12-26 0:00:00 | BTC/USD | 319 | 332 | 316.64 | 330.88 | 2,066,944.34 | 6,347.26 |
1,419,465,600 | 2014-12-25 0:00:00 | BTC/USD | 320.92 | 324.23 | 316.63 | 319.39 | 1,255,322.02 | 3,924.9 |
1,419,379,200 | 2014-12-24 0:00:00 | BTC/USD | 337 | 337 | 320.92 | 322.14 | 1,826,465.31 | 5,544.8 |
1,419,292,800 | 2014-12-23 0:00:00 | BTC/USD | 330.52 | 338.99 | 327.49 | 335.49 | 2,604,314.14 | 7,804.03 |
1,419,206,400 | 2014-12-22 0:00:00 | BTC/USD | 322.24 | 333.99 | 319.9 | 330.52 | 3,821,126 | 11,646.6 |
1,419,120,000 | 2014-12-21 0:00:00 | BTC/USD | 332.58 | 332.98 | 318.78 | 323.15 | 2,114,707.57 | 6,510 |
1,419,033,600 | 2014-12-20 0:00:00 | BTC/USD | 317.23 | 333 | 316.52 | 329.99 | 3,617,196.63 | 11,146.4 |
1,418,947,200 | 2014-12-19 0:00:00 | BTC/USD | 310.48 | 320 | 307.11 | 318 | 4,999,167.76 | 15,958.56 |
1,418,860,800 | 2014-12-18 0:00:00 | BTC/USD | 321.32 | 325.61 | 304.99 | 312.17 | 6,788,858.09 | 21,637.58 |
1,418,774,400 | 2014-12-17 0:00:00 | BTC/USD | 331.56 | 335.99 | 315.23 | 321.1 | 7,586,686.22 | 23,478.02 |
1,418,688,000 | 2014-12-16 0:00:00 | BTC/USD | 350.17 | 350.17 | 330 | 330.02 | 1,902,071.15 | 5,677.83 |
1,418,601,600 | 2014-12-15 0:00:00 | BTC/USD | 350.17 | 350.17 | 350.17 | 350.17 | 0 | 0 |
1,418,515,200 | 2014-12-14 0:00:00 | BTC/USD | 351.45 | 351.98 | 348.96 | 350.17 | 196,831.56 | 561.33 |
1,418,428,800 | 2014-12-13 0:00:00 | BTC/USD | 354.48 | 354.95 | 347.03 | 351.45 | 1,359,211.39 | 3,880.75 |
1,418,342,400 | 2014-12-12 0:00:00 | BTC/USD | 348.98 | 358.59 | 348 | 354.48 | 2,846,451.59 | 8,039.95 |
1,418,256,000 | 2014-12-11 0:00:00 | BTC/USD | 348.13 | 364.43 | 339.8 | 348.98 | 5,842,055.01 | 16,533.38 |
1,418,169,600 | 2014-12-10 0:00:00 | BTC/USD | 350.49 | 353.74 | 347.23 | 348.13 | 2,304,335.87 | 6,579.79 |
1,418,083,200 | 2014-12-09 0:00:00 | BTC/USD | 364.61 | 365.48 | 343.97 | 350.49 | 7,376,463.45 | 20,940.84 |
1,417,996,800 | 2014-12-08 0:00:00 | BTC/USD | 376.87 | 377.45 | 364.6 | 364.61 | 3,655,238.4 | 9,920.84 |
1,417,910,400 | 2014-12-07 0:00:00 | BTC/USD | 375.07 | 377.5 | 373.16 | 376.87 | 913,715.62 | 2,429.62 |
1,417,824,000 | 2014-12-06 0:00:00 | BTC/USD | 374.95 | 376.99 | 371.31 | 375.07 | 861,748.71 | 2,300.21 |
1,417,737,600 | 2014-12-05 0:00:00 | BTC/USD | 365.2 | 377.89 | 363.99 | 374.95 | 3,331,762.49 | 8,951.16 |
1,417,651,200 | 2014-12-04 0:00:00 | BTC/USD | 376.67 | 378.99 | 360.01 | 365.2 | 3,297,896.46 | 8,865.09 |
1,417,564,800 | 2014-12-03 0:00:00 | BTC/USD | 379.25 | 383 | 374.23 | 376.67 | 2,998,357.92 | 7,908.29 |
1,417,478,400 | 2014-12-02 0:00:00 | BTC/USD | 378.39 | 382.86 | 375.23 | 379.25 | 2,593,576.46 | 6,832.53 |
1,417,392,000 | 2014-12-01 0:00:00 | BTC/USD | 376.4 | 382.31 | 373.03 | 378.39 | 2,520,662.37 | 6,660.56 |
1,417,305,600 | 2014-11-30 0:00:00 | BTC/USD | 376.57 | 381.99 | 373.32 | 373.34 | 1,145,566.61 | 3,046.33 |
1,417,219,200 | 2014-11-29 0:00:00 | BTC/USD | 376.42 | 386.6 | 372.25 | 376.72 | 2,746,157.05 | 7,245.19 |
1,417,132,800 | 2014-11-28 0:00:00 | BTC/USD | 363.59 | 381.34 | 360.57 | 376.28 | 3,220,878.18 | 8,617.15 |
Subsets and Splits