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
|
|---|---|---|---|---|---|---|---|---|
1,619,654,400 | 2021-04-29 0:00:00 | BTC/USD | 54,898.45 | 55,239.33 | 52,379.9 | 53,593.97 | 4,172.676707 | 223,630,310.3 |
1,619,568,000 | 2021-04-28 0:00:00 | BTC/USD | 55,094.73 | 56,500 | 53,811.49 | 54,901.97 | 4,542.50992 | 249,392,743.4 |
1,619,481,600 | 2021-04-27 0:00:00 | BTC/USD | 54,015.32 | 55,519.37 | 53,325.75 | 55,091.39 | 4,111.125216 | 226,487,602.6 |
1,619,395,200 | 2021-04-26 0:00:00 | BTC/USD | 49,122.75 | 54,404.78 | 48,823.01 | 54,073.41 | 6,046.796828 | 326,970,924.1 |
1,619,308,800 | 2021-04-25 0:00:00 | BTC/USD | 50,126.34 | 50,608.94 | 47,004.2 | 49,128.43 | 4,167.435708 | 204,739,573.5 |
1,619,222,400 | 2021-04-24 0:00:00 | BTC/USD | 51,177.77 | 51,227.38 | 48,713.34 | 50,118.94 | 3,445.136583 | 172,666,593.7 |
1,619,136,000 | 2021-04-23 0:00:00 | BTC/USD | 51,693.98 | 52,131.34 | 47,555 | 51,176.65 | 11,649.31918 | 596,173,130.7 |
1,619,049,600 | 2021-04-22 0:00:00 | BTC/USD | 53,823.48 | 55,491.8 | 50,450.01 | 51,683.95 | 7,838.956347 | 405,148,227.9 |
1,618,963,200 | 2021-04-21 0:00:00 | BTC/USD | 56,493.02 | 56,850 | 53,628.79 | 53,806.24 | 4,578.257087 | 246,338,799.6 |
1,618,876,800 | 2021-04-20 0:00:00 | BTC/USD | 55,694.55 | 57,119 | 53,400 | 56,503.19 | 5,863.882839 | 331,328,086.2 |
1,618,790,400 | 2021-04-19 0:00:00 | BTC/USD | 56,260.83 | 57,633 | 54,252.88 | 55,694.55 | 5,791.239062 | 322,540,453.5 |
1,618,704,000 | 2021-04-18 0:00:00 | BTC/USD | 60,048.82 | 60,433.81 | 51,541.16 | 56,280.6 | 12,869.85937 | 724,323,407.5 |
1,618,617,600 | 2021-04-17 0:00:00 | BTC/USD | 61,436.23 | 62,596.48 | 59,676.67 | 60,032.29 | 3,091.483658 | 185,588,843.5 |
1,618,531,200 | 2021-04-16 0:00:00 | BTC/USD | 63,247.24 | 63,580.4 | 60,042.04 | 61,436.24 | 5,778.816687 | 355,028,768.9 |
1,618,444,800 | 2021-04-15 0:00:00 | BTC/USD | 62,954.2 | 63,855.37 | 61,998.9 | 63,239.19 | 3,433.449345 | 217,128,555.5 |
1,618,358,400 | 2021-04-14 0:00:00 | BTC/USD | 63,605.69 | 64,895.22 | 61,327 | 62,986.09 | 6,002.893543 | 378,098,793 |
1,618,272,000 | 2021-04-13 0:00:00 | BTC/USD | 59,814.87 | 63,769 | 59,780 | 63,564.48 | 5,711.526769 | 363,050,229.1 |
1,618,185,600 | 2021-04-12 0:00:00 | BTC/USD | 59,972.26 | 61,234.56 | 59,361.11 | 59,831.66 | 3,707.436455 | 221,822,077.4 |
1,618,099,200 | 2021-04-11 0:00:00 | BTC/USD | 59,773.19 | 60,679 | 59,165.15 | 59,979.26 | 1,822.72045 | 109,325,423.8 |
1,618,012,800 | 2021-04-10 0:00:00 | BTC/USD | 58,129.02 | 61,222.22 | 57,870 | 59,766.93 | 3,917.950817 | 234,163,892.2 |
1,617,926,400 | 2021-04-09 0:00:00 | BTC/USD | 58,066.18 | 58,890.25 | 57,657.43 | 58,109.56 | 2,660.648097 | 154,609,090.2 |
1,617,840,000 | 2021-04-08 0:00:00 | BTC/USD | 55,912.38 | 58,145.49 | 55,680.4 | 58,096.6 | 4,586.806859 | 266,477,883.3 |
1,617,753,600 | 2021-04-07 0:00:00 | BTC/USD | 58,024.9 | 58,668 | 55,441.93 | 55,932.83 | 5,454.576616 | 305,089,906.6 |
1,617,667,200 | 2021-04-06 0:00:00 | BTC/USD | 59,135.36 | 59,473.9 | 57,216 | 58,018.3 | 2,711.397847 | 157,310,693.7 |
1,617,580,800 | 2021-04-05 0:00:00 | BTC/USD | 58,213.69 | 59,280 | 56,800 | 59,125 | 2,402.437135 | 142,044,095.6 |
1,617,494,400 | 2021-04-04 0:00:00 | BTC/USD | 57,064.13 | 58,501 | 56,466.25 | 58,212.18 | 1,440.63182 | 83,862,318.81 |
1,617,408,000 | 2021-04-03 0:00:00 | BTC/USD | 58,967.61 | 59,801.39 | 56,922 | 57,064.42 | 1,663.268353 | 94,913,443.87 |
1,617,321,600 | 2021-04-02 0:00:00 | BTC/USD | 58,744 | 60,103.04 | 58,450 | 59,003.6 | 2,564.600021 | 151,320,633.8 |
1,617,235,200 | 2021-04-01 0:00:00 | BTC/USD | 58,789.96 | 59,490 | 57,935.42 | 58,728.53 | 2,786.58091 | 163,651,800.6 |
1,617,148,800 | 2021-03-31 0:00:00 | BTC/USD | 58,767.75 | 59,816.17 | 56,713.45 | 58,782.58 | 4,595.252521 | 270,120,798.9 |
1,617,062,400 | 2021-03-30 0:00:00 | BTC/USD | 57,623.66 | 59,388.66 | 57,011 | 58,760.59 | 3,392.338619 | 199,335,818.7 |
1,616,976,000 | 2021-03-29 0:00:00 | BTC/USD | 55,790.28 | 58,402.68 | 54,892.42 | 57,600.1 | 5,360.425663 | 308,761,054.2 |
1,616,889,600 | 2021-03-28 0:00:00 | BTC/USD | 55,817.85 | 56,573.04 | 54,677.51 | 55,790.92 | 2,073.449191 | 115,679,638 |
1,616,803,200 | 2021-03-27 0:00:00 | BTC/USD | 55,081.26 | 56,686.15 | 53,948.35 | 55,839.42 | 2,609.96758 | 145,739,075.9 |
1,616,716,800 | 2021-03-26 0:00:00 | BTC/USD | 51,292.65 | 55,114.86 | 51,263.38 | 55,081.37 | 4,874.251115 | 268,480,429.1 |
1,616,630,400 | 2021-03-25 0:00:00 | BTC/USD | 52,281.77 | 53,271.59 | 50,360 | 51,326.11 | 6,682.617404 | 342,992,756 |
1,616,544,000 | 2021-03-24 0:00:00 | BTC/USD | 54,360.07 | 57,207.33 | 51,638.76 | 52,287.52 | 6,867.564337 | 359,087,907.6 |
1,616,457,600 | 2021-03-23 0:00:00 | BTC/USD | 54,117.71 | 55,866.44 | 52,933.03 | 54,361.57 | 4,996.463652 | 271,615,608.6 |
1,616,371,200 | 2021-03-22 0:00:00 | BTC/USD | 57,410.54 | 58,461.78 | 53,715 | 54,070.92 | 6,566.966963 | 355,081,945.3 |
1,616,284,800 | 2021-03-21 0:00:00 | BTC/USD | 58,072.87 | 58,632.52 | 55,500 | 57,381.79 | 3,628.797809 | 208,226,913.8 |
1,616,198,400 | 2021-03-20 0:00:00 | BTC/USD | 58,029.94 | 59,957 | 57,815.61 | 58,138.39 | 2,382.945648 | 138,540,623.4 |
1,616,112,000 | 2021-03-19 0:00:00 | BTC/USD | 57,648.01 | 59,450.95 | 56,279.34 | 58,072 | 3,523.482332 | 204,615,666 |
1,616,025,600 | 2021-03-18 0:00:00 | BTC/USD | 58,939.73 | 60,083.25 | 57,000 | 57,648.05 | 5,516.463894 | 318,013,386.4 |
1,615,939,200 | 2021-03-17 0:00:00 | BTC/USD | 56,928.38 | 58,968.8 | 54,124 | 58,901.8 | 5,840.077026 | 343,991,049 |
1,615,852,800 | 2021-03-16 0:00:00 | BTC/USD | 55,616.42 | 56,950 | 53,221 | 56,908.34 | 7,733.226695 | 440,085,094 |
1,615,766,400 | 2021-03-15 0:00:00 | BTC/USD | 58,956.9 | 60,595.13 | 54,555 | 55,644.37 | 7,725.21405 | 429,864,668.9 |
1,615,680,000 | 2021-03-14 0:00:00 | BTC/USD | 61,177.03 | 61,700 | 58,959.57 | 59,016.39 | 3,274.122155 | 193,226,870 |
1,615,593,600 | 2021-03-13 0:00:00 | BTC/USD | 57,297.67 | 61,781.83 | 56,080.96 | 61,165.19 | 6,187.834002 | 378,480,042.4 |
1,615,507,200 | 2021-03-12 0:00:00 | BTC/USD | 57,847.92 | 58,098.5 | 55,011 | 57,271.04 | 5,232.310571 | 299,659,868 |
1,615,420,800 | 2021-03-11 0:00:00 | BTC/USD | 55,918.09 | 58,155.99 | 54,269 | 57,772.09 | 6,640.487765 | 383,634,856.8 |
1,615,334,400 | 2021-03-10 0:00:00 | BTC/USD | 54,927.29 | 57,402.89 | 53,010 | 55,852.29 | 6,916.278181 | 386,289,974.7 |
1,615,248,000 | 2021-03-09 0:00:00 | BTC/USD | 52,427.8 | 54,939.26 | 51,857 | 54,929.02 | 5,428.892244 | 298,203,730.6 |
1,615,161,600 | 2021-03-08 0:00:00 | BTC/USD | 50,952.55 | 52,427.8 | 49,316.98 | 52,427.8 | 4,419.561134 | 231,707,867.2 |
1,615,075,200 | 2021-03-07 0:00:00 | BTC/USD | 48,933.12 | 51,477.53 | 48,933.12 | 50,967.3 | 2,818.449911 | 143,648,782.1 |
1,614,988,800 | 2021-03-06 0:00:00 | BTC/USD | 48,774.67 | 49,200 | 47,082.29 | 48,904.63 | 2,141.060295 | 104,707,761.5 |
1,614,902,400 | 2021-03-05 0:00:00 | BTC/USD | 48,353.09 | 49,471.24 | 46,294 | 48,739.21 | 5,219.246909 | 254,381,971.1 |
1,614,816,000 | 2021-03-04 0:00:00 | BTC/USD | 50,376.05 | 51,817.54 | 47,500 | 48,360.5 | 5,641.612136 | 272,831,183.7 |
1,614,729,600 | 2021-03-03 0:00:00 | BTC/USD | 48,438 | 52,652.82 | 48,168.45 | 50,379.68 | 6,151.487153 | 309,909,954.3 |
1,614,643,200 | 2021-03-02 0:00:00 | BTC/USD | 49,641.89 | 50,250 | 47,069.52 | 48,516.35 | 4,945.788807 | 239,951,620.8 |
1,614,556,800 | 2021-03-01 0:00:00 | BTC/USD | 45,261.56 | 49,831.52 | 45,020.25 | 49,629.33 | 8,512.759438 | 422,482,547.3 |
1,614,470,400 | 2021-02-28 0:00:00 | BTC/USD | 46,142.1 | 46,659.88 | 43,021 | 45,240.96 | 6,668.918114 | 301,708,257.6 |
1,614,384,000 | 2021-02-27 0:00:00 | BTC/USD | 46,324.15 | 48,365.31 | 45,050 | 46,109.98 | 3,071.568366 | 141,629,955.9 |
1,614,297,600 | 2021-02-26 0:00:00 | BTC/USD | 47,070.18 | 48,476.62 | 44,151.97 | 46,314.83 | 8,126.227409 | 376,364,841 |
1,614,211,200 | 2021-02-25 0:00:00 | BTC/USD | 49,715.13 | 52,079.16 | 46,723 | 47,088.58 | 7,920.692947 | 372,974,183.5 |
1,614,124,800 | 2021-02-24 0:00:00 | BTC/USD | 48,927.33 | 51,459.51 | 47,000 | 49,754 | 8,774.366743 | 436,559,843 |
1,614,038,400 | 2021-02-23 0:00:00 | BTC/USD | 54,173.64 | 54,196.58 | 44,845.72 | 48,887.93 | 17,766.39815 | 868,562,429.1 |
1,613,952,000 | 2021-02-22 0:00:00 | BTC/USD | 57,485.74 | 57,564.19 | 47,400 | 54,173.65 | 17,002.83273 | 921,105,509.4 |
1,613,865,600 | 2021-02-21 0:00:00 | BTC/USD | 55,919.75 | 58,354.14 | 55,537.99 | 57,492.91 | 3,562.96951 | 204,845,485.3 |
1,613,779,200 | 2021-02-20 0:00:00 | BTC/USD | 56,000.59 | 57,553.81 | 54,000 | 55,936.04 | 5,187.250463 | 290,154,249.4 |
1,613,692,800 | 2021-02-19 0:00:00 | BTC/USD | 51,560.46 | 56,399.99 | 50,627.32 | 55,988.58 | 9,229.782504 | 516,762,416.1 |
1,613,606,400 | 2021-02-18 0:00:00 | BTC/USD | 52,141.23 | 52,566.98 | 50,869.61 | 51,579.54 | 6,330.142919 | 326,505,859.9 |
1,613,520,000 | 2021-02-17 0:00:00 | BTC/USD | 49,136.7 | 52,640 | 48,896.19 | 52,174.28 | 9,571.647969 | 499,393,841.2 |
1,613,433,600 | 2021-02-16 0:00:00 | BTC/USD | 47,954.05 | 50,602.53 | 47,036.02 | 49,166.53 | 8,376.076088 | 411,822,596.3 |
1,613,347,200 | 2021-02-15 0:00:00 | BTC/USD | 48,620.48 | 49,048.82 | 45,914.75 | 47,942.57 | 6,924.334089 | 331,970,371.7 |
1,613,260,800 | 2021-02-14 0:00:00 | BTC/USD | 47,258.66 | 49,714.66 | 47,081.02 | 48,662.5 | 5,201.693926 | 253,127,430.7 |
1,613,174,400 | 2021-02-13 0:00:00 | BTC/USD | 47,424.25 | 48,220 | 46,133 | 47,228.48 | 4,271.672151 | 201,744,582.8 |
1,613,088,000 | 2021-02-12 0:00:00 | BTC/USD | 48,044.88 | 49,000 | 46,231.16 | 47,395.84 | 5,970.135903 | 282,959,606 |
1,613,001,600 | 2021-02-11 0:00:00 | BTC/USD | 44,854.63 | 48,696.84 | 44,040.96 | 47,981.48 | 9,390.816355 | 450,585,267.1 |
1,612,915,200 | 2021-02-10 0:00:00 | BTC/USD | 46,493.9 | 47,364.09 | 43,746.06 | 44,854.63 | 9,483.328956 | 425,371,211.5 |
1,612,828,800 | 2021-02-09 0:00:00 | BTC/USD | 46,445.51 | 48,216.09 | 45,000 | 46,505.2 | 12,505.08248 | 581,551,361.9 |
1,612,742,400 | 2021-02-08 0:00:00 | BTC/USD | 38,870.36 | 46,712.12 | 38,050.97 | 46,416.45 | 19,053.71344 | 884,405,737 |
1,612,656,000 | 2021-02-07 0:00:00 | BTC/USD | 39,274.8 | 39,727.44 | 37,412.93 | 38,858.39 | 5,973.240161 | 232,110,495.7 |
1,612,569,600 | 2021-02-06 0:00:00 | BTC/USD | 38,320 | 41,025.48 | 38,230.81 | 39,282.1 | 8,635.660207 | 339,226,867.8 |
1,612,483,200 | 2021-02-05 0:00:00 | BTC/USD | 36,984.28 | 38,359.69 | 36,618.36 | 38,320 | 5,211.974881 | 199,722,877.5 |
1,612,396,800 | 2021-02-04 0:00:00 | BTC/USD | 37,693 | 38,748.52 | 36,197.65 | 36,996.32 | 11,762.80235 | 435,180,399.8 |
1,612,310,400 | 2021-02-03 0:00:00 | BTC/USD | 35,496.91 | 37,732.87 | 35,382.45 | 37,691.63 | 8,777.332877 | 330,831,983.2 |
1,612,224,000 | 2021-02-02 0:00:00 | BTC/USD | 33,497.16 | 36,008.67 | 33,431.67 | 35,522.16 | 7,225.86502 | 256,678,333.4 |
1,612,137,600 | 2021-02-01 0:00:00 | BTC/USD | 33,110.32 | 34,736.1 | 32,333.01 | 33,532.74 | 8,374.05662 | 280,805,063.4 |
1,612,051,200 | 2021-01-31 0:00:00 | BTC/USD | 34,300.19 | 34,380.21 | 32,193.7 | 33,141.38 | 4,750.123156 | 157,425,636.6 |
1,611,964,800 | 2021-01-30 0:00:00 | BTC/USD | 34,265.71 | 34,931.39 | 32,860 | 34,323 | 7,281.285666 | 249,915,567.9 |
1,611,878,400 | 2021-01-29 0:00:00 | BTC/USD | 33,488.66 | 38,620 | 31,990 | 34,249.64 | 31,439.61903 | 1,076,795,634 |
1,611,792,000 | 2021-01-28 0:00:00 | BTC/USD | 30,427.34 | 33,870.58 | 29,899.99 | 33,484.87 | 17,879.35698 | 598,687,944 |
1,611,705,600 | 2021-01-27 0:00:00 | BTC/USD | 32,521.65 | 32,580.12 | 29,150.49 | 30,424.62 | 22,403.70666 | 681,624,261.8 |
1,611,619,200 | 2021-01-26 0:00:00 | BTC/USD | 32,264.15 | 32,953.28 | 30,847.4 | 32,504.53 | 11,554.91101 | 375,586,951.6 |
1,611,532,800 | 2021-01-25 0:00:00 | BTC/USD | 32,289.06 | 34,888 | 31,939.12 | 32,261.22 | 10,038.75547 | 323,862,498.8 |
1,611,446,400 | 2021-01-24 0:00:00 | BTC/USD | 32,098.38 | 33,075.75 | 30,960.77 | 32,288.83 | 4,658.709626 | 150,424,283.1 |
1,611,360,000 | 2021-01-23 0:00:00 | BTC/USD | 32,989.1 | 33,468.46 | 31,426.11 | 32,117.49 | 5,255.745868 | 168,801,365.4 |
1,611,273,600 | 2021-01-22 0:00:00 | BTC/USD | 30,817.86 | 33,864.85 | 28,800 | 32,992.06 | 17,019.58345 | 561,511,118.4 |
1,611,187,200 | 2021-01-21 0:00:00 | BTC/USD | 35,516.17 | 35,620.96 | 30,044.16 | 30,818.18 | 21,214.64126 | 653,796,632.9 |
1,611,100,800 | 2021-01-20 0:00:00 | BTC/USD | 35,888.13 | 36,440.1 | 33,400 | 35,496.91 | 12,160.46753 | 431,659,021.6 |
Subsets and Splits