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
|
|---|---|---|---|---|---|---|---|---|
1,611,014,400 | 2021-01-19 0:00:00 | BTC/USD | 36,665.82 | 37,874.71 | 35,888 | 35,917.62 | 6,578.858251 | 236,296,930.7 |
1,610,928,000 | 2021-01-18 0:00:00 | BTC/USD | 35,826.36 | 37,449.86 | 34,777.85 | 36,616.95 | 6,251.214541 | 228,900,410.3 |
1,610,841,600 | 2021-01-17 0:00:00 | BTC/USD | 36,013.51 | 36,839 | 33,833.55 | 35,819.25 | 6,821.712559 | 244,348,627.6 |
1,610,755,200 | 2021-01-16 0:00:00 | BTC/USD | 36,778.66 | 37,944.12 | 35,350 | 36,000 | 7,688.582698 | 276,788,977.1 |
1,610,668,800 | 2021-01-15 0:00:00 | BTC/USD | 39,147.98 | 39,694 | 34,380 | 36,756.57 | 13,499.11727 | 496,181,248.9 |
1,610,582,400 | 2021-01-14 0:00:00 | BTC/USD | 37,393.49 | 40,112.78 | 36,717.23 | 39,134.35 | 10,923.50473 | 427,484,257.5 |
1,610,496,000 | 2021-01-13 0:00:00 | BTC/USD | 34,035.02 | 37,800 | 32,327.76 | 37,393.49 | 13,662.38751 | 510,884,350.8 |
1,610,409,600 | 2021-01-12 0:00:00 | BTC/USD | 35,449.71 | 36,639.23 | 32,479.91 | 34,035.02 | 18,267.87445 | 621,747,472.3 |
1,610,323,200 | 2021-01-11 0:00:00 | BTC/USD | 38,164.88 | 38,261.39 | 30,261.13 | 35,455.58 | 40,786.96425 | 1,446,125,474 |
1,610,236,800 | 2021-01-10 0:00:00 | BTC/USD | 40,239.06 | 41,450 | 34,322.07 | 38,173.73 | 16,218.99741 | 619,139,627.8 |
1,610,150,400 | 2021-01-09 0:00:00 | BTC/USD | 40,682.76 | 41,422.77 | 38,788.16 | 40,239.06 | 8,535.847313 | 343,474,472.2 |
1,610,064,000 | 2021-01-08 0:00:00 | BTC/USD | 39,510.59 | 42,000 | 36,618.36 | 40,667.07 | 22,183.95174 | 902,156,318.4 |
1,609,977,600 | 2021-01-07 0:00:00 | BTC/USD | 36,875.96 | 40,402.46 | 36,327.5 | 39,510.49 | 23,102.26121 | 912,781,660.5 |
1,609,891,200 | 2021-01-06 0:00:00 | BTC/USD | 34,081.24 | 37,050.83 | 33,348.27 | 36,849.94 | 19,219.28789 | 708,229,605.6 |
1,609,804,800 | 2021-01-05 0:00:00 | BTC/USD | 32,054.23 | 34,500 | 29,936.26 | 34,039.05 | 14,806.49651 | 503,999,074.9 |
1,609,718,400 | 2021-01-04 0:00:00 | BTC/USD | 33,068.83 | 33,669.76 | 27,734 | 32,005.88 | 22,446.94001 | 718,434,068.2 |
1,609,632,000 | 2021-01-03 0:00:00 | BTC/USD | 32,216.51 | 34,800 | 31,977.45 | 33,097.83 | 14,160.58128 | 468,684,511.9 |
1,609,545,600 | 2021-01-02 0:00:00 | BTC/USD | 29,410.77 | 33,333 | 29,050 | 32,216.53 | 17,867.8789 | 575,641,056.6 |
1,609,459,200 | 2021-01-01 0:00:00 | BTC/USD | 28,999.63 | 29,700 | 28,720 | 29,402.64 | 8,781.465555 | 258,198,270.4 |
1,609,372,800 | 2020-12-31 0:00:00 | BTC/USD | 28,893.21 | 29,300 | 27,930.75 | 28,992.79 | 9,477.676618 | 274,784,287.9 |
1,609,286,400 | 2020-12-30 0:00:00 | BTC/USD | 27,370 | 29,010.32 | 27,328.37 | 28,881.3 | 11,741.73338 | 339,116,524.3 |
1,609,200,000 | 2020-12-29 0:00:00 | BTC/USD | 27,037.9 | 27,395 | 25,831.85 | 27,370 | 9,577.278292 | 262,130,106.8 |
1,609,113,600 | 2020-12-28 0:00:00 | BTC/USD | 26,242.82 | 27,473.49 | 26,079.6 | 27,037.91 | 7,987.777611 | 215,972,812.1 |
1,609,027,200 | 2020-12-27 0:00:00 | BTC/USD | 26,472.89 | 28,377.94 | 25,770 | 26,259.6 | 13,234.33413 | 347,528,320.5 |
1,608,940,800 | 2020-12-26 0:00:00 | BTC/USD | 24,714.01 | 26,809.5 | 24,485.32 | 26,466.28 | 7,491.461846 | 198,271,126.8 |
1,608,854,400 | 2020-12-25 0:00:00 | BTC/USD | 23,747.22 | 24,777 | 23,403.82 | 24,705.15 | 6,469.228973 | 159,823,272.2 |
1,608,768,000 | 2020-12-24 0:00:00 | BTC/USD | 23,215 | 23,779.14 | 22,700.1 | 23,726.28 | 7,185.482055 | 170,484,759.2 |
1,608,681,600 | 2020-12-23 0:00:00 | BTC/USD | 23,819.08 | 24,096.9 | 22,624.92 | 23,247.71 | 11,541.96937 | 268,324,356.8 |
1,608,595,200 | 2020-12-22 0:00:00 | BTC/USD | 22,750.07 | 23,843.21 | 22,383.59 | 23,835.1 | 9,367.609483 | 223,277,908.8 |
1,608,508,800 | 2020-12-21 0:00:00 | BTC/USD | 23,470.85 | 24,123.83 | 21,864.86 | 22,732.01 | 12,675.12802 | 288,131,136.9 |
1,608,422,400 | 2020-12-20 0:00:00 | BTC/USD | 23,842.38 | 24,298.04 | 23,092.77 | 23,470.85 | 5,095.96264 | 119,606,574.7 |
1,608,336,000 | 2020-12-19 0:00:00 | BTC/USD | 23,142.05 | 24,217.38 | 22,719.78 | 23,842.99 | 8,672.037696 | 206,767,308.1 |
1,608,249,600 | 2020-12-18 0:00:00 | BTC/USD | 22,829.89 | 23,284.68 | 22,360.93 | 23,136.14 | 11,360.3389 | 262,834,391.3 |
1,608,163,200 | 2020-12-17 0:00:00 | BTC/USD | 21,358.96 | 23,777 | 21,244.04 | 22,814.24 | 22,626.69253 | 516,210,793.8 |
1,608,076,800 | 2020-12-16 0:00:00 | BTC/USD | 19,434.55 | 21,576.76 | 19,277.66 | 21,365.7 | 14,974.62184 | 319,943,277.9 |
1,607,990,400 | 2020-12-15 0:00:00 | BTC/USD | 19,274.33 | 19,567.84 | 19,050 | 19,434.87 | 6,750.772194 | 131,200,380 |
1,607,904,000 | 2020-12-14 0:00:00 | BTC/USD | 19,151.82 | 19,346.9 | 18,979.21 | 19,274.33 | 3,618.376905 | 69,741,790.52 |
1,607,817,600 | 2020-12-13 0:00:00 | BTC/USD | 18,806.83 | 19,416.64 | 18,628.1 | 19,162.36 | 4,251.96121 | 81,477,611.42 |
1,607,731,200 | 2020-12-12 0:00:00 | BTC/USD | 18,031.23 | 18,956.46 | 18,022.55 | 18,815.63 | 3,515.327046 | 66,143,093.03 |
1,607,644,800 | 2020-12-11 0:00:00 | BTC/USD | 18,250.3 | 18,290.43 | 17,569.58 | 18,040.02 | 6,687.922674 | 120,650,258.8 |
1,607,558,400 | 2020-12-10 0:00:00 | BTC/USD | 18,546.38 | 18,562.13 | 17,908 | 18,250.3 | 6,784.455491 | 123,818,348.1 |
1,607,472,000 | 2020-12-09 0:00:00 | BTC/USD | 18,311.31 | 18,654.92 | 17,640.33 | 18,556.64 | 8,906.945247 | 165,282,976.5 |
1,607,385,600 | 2020-12-08 0:00:00 | BTC/USD | 19,183.13 | 19,300.55 | 18,163.52 | 18,316.43 | 5,979.966233 | 109,531,632.9 |
1,607,299,200 | 2020-12-07 0:00:00 | BTC/USD | 19,385.13 | 19,431 | 18,905 | 19,173.5 | 4,323.270441 | 82,892,225.81 |
1,607,212,800 | 2020-12-06 0:00:00 | BTC/USD | 19,162.17 | 19,418.39 | 18,870.62 | 19,380.58 | 2,503.454263 | 48,518,395.62 |
1,607,126,400 | 2020-12-05 0:00:00 | BTC/USD | 18,650.08 | 19,185.17 | 18,500 | 19,162.16 | 2,376.723224 | 45,543,150.69 |
1,607,040,000 | 2020-12-04 0:00:00 | BTC/USD | 19,439.94 | 19,552.5 | 18,573.89 | 18,673.76 | 6,261.696744 | 116,929,422.2 |
1,606,953,600 | 2020-12-03 0:00:00 | BTC/USD | 19,220.09 | 19,621 | 18,881.62 | 19,448.4 | 6,196.525072 | 120,512,498.2 |
1,606,867,200 | 2020-12-02 0:00:00 | BTC/USD | 18,773.21 | 19,346.9 | 18,334 | 19,226.55 | 6,749.364019 | 129,766,984.8 |
1,606,780,800 | 2020-12-01 0:00:00 | BTC/USD | 19,703.53 | 19,918.01 | 18,100 | 18,771.43 | 11,799.58943 | 221,495,167.1 |
1,606,694,400 | 2020-11-30 0:00:00 | BTC/USD | 18,196.75 | 19,864.15 | 18,196.75 | 19,700.19 | 10,612.67092 | 209,071,633.6 |
1,606,608,000 | 2020-11-29 0:00:00 | BTC/USD | 17,724.41 | 18,352.47 | 17,534.87 | 18,192.03 | 3,736.159179 | 67,968,319.88 |
1,606,521,600 | 2020-11-28 0:00:00 | BTC/USD | 17,160.38 | 17,896.03 | 16,875.01 | 17,741.79 | 4,471.522025 | 79,332,804.74 |
1,606,435,200 | 2020-11-27 0:00:00 | BTC/USD | 17,168.31 | 17,471.89 | 16,435.47 | 17,154.39 | 8,964.832429 | 153,786,231.8 |
1,606,348,800 | 2020-11-26 0:00:00 | BTC/USD | 18,727.24 | 18,911.04 | 16,218 | 17,160.09 | 21,424.98656 | 367,654,697.6 |
1,606,262,400 | 2020-11-25 0:00:00 | BTC/USD | 19,175.13 | 19,490 | 18,470.91 | 18,732.43 | 8,962.622255 | 167,891,694 |
1,606,176,000 | 2020-11-24 0:00:00 | BTC/USD | 18,386.92 | 19,442.13 | 18,068.56 | 19,160.85 | 13,262.83117 | 254,127,118.6 |
1,606,089,600 | 2020-11-23 0:00:00 | BTC/USD | 18,432.6 | 18,786.31 | 18,001.95 | 18,383.35 | 9,412.087222 | 173,025,693.6 |
1,606,003,200 | 2020-11-22 0:00:00 | BTC/USD | 18,726.43 | 18,770.55 | 17,600 | 18,435.2 | 6,417.217717 | 118,302,692.1 |
1,605,916,800 | 2020-11-21 0:00:00 | BTC/USD | 18,685.08 | 18,977 | 18,333.45 | 18,725 | 5,937.505363 | 111,179,787.9 |
1,605,830,400 | 2020-11-20 0:00:00 | BTC/USD | 17,822.37 | 18,824.88 | 17,755.81 | 18,687.65 | 10,020.01351 | 187,250,505.5 |
1,605,744,000 | 2020-11-19 0:00:00 | BTC/USD | 17,792.96 | 18,189.97 | 17,346.62 | 17,825.47 | 10,506.69646 | 187,286,802.6 |
1,605,657,600 | 2020-11-18 0:00:00 | BTC/USD | 17,681.77 | 18,483 | 17,041.47 | 17,785.95 | 15,717.92072 | 279,558,152 |
1,605,571,200 | 2020-11-17 0:00:00 | BTC/USD | 16,727.85 | 17,868 | 16,570 | 17,680.63 | 9,824.73853 | 173,707,566.8 |
1,605,484,800 | 2020-11-16 0:00:00 | BTC/USD | 15,975.49 | 16,894.93 | 15,875.5 | 16,724.62 | 7,511.71484 | 125,630,576.3 |
1,605,398,400 | 2020-11-15 0:00:00 | BTC/USD | 16,092.8 | 16,170 | 15,786.46 | 15,975.49 | 3,225.70533 | 51,532,223.24 |
1,605,312,000 | 2020-11-14 0:00:00 | BTC/USD | 16,339.06 | 16,341.89 | 15,715.1 | 16,086.34 | 5,046.326705 | 81,176,927.13 |
1,605,225,600 | 2020-11-13 0:00:00 | BTC/USD | 16,300 | 16,494.52 | 15,970.33 | 16,335.58 | 7,843.224216 | 128,123,616.6 |
1,605,139,200 | 2020-11-12 0:00:00 | BTC/USD | 15,702 | 16,369.99 | 15,481 | 16,300 | 16,261.47119 | 265,061,980.4 |
1,605,052,800 | 2020-11-11 0:00:00 | BTC/USD | 15,314.94 | 15,991.01 | 15,290.85 | 15,707.89 | 10,013.26427 | 157,287,253.7 |
1,604,966,400 | 2020-11-10 0:00:00 | BTC/USD | 15,349.32 | 15,482.76 | 15,092.47 | 15,313.65 | 8,966.481714 | 137,309,562.7 |
1,604,880,000 | 2020-11-09 0:00:00 | BTC/USD | 15,484.68 | 15,854.48 | 14,824.66 | 15,332.04 | 14,466.07954 | 221,794,510.1 |
1,604,793,600 | 2020-11-08 0:00:00 | BTC/USD | 14,829.32 | 15,664.9 | 14,727.19 | 15,489.15 | 5,046.499164 | 78,165,982.53 |
1,604,707,200 | 2020-11-07 0:00:00 | BTC/USD | 15,603.28 | 15,778.6 | 14,351 | 14,838.97 | 10,933.92419 | 162,248,173.1 |
1,604,620,800 | 2020-11-06 0:00:00 | BTC/USD | 15,608.32 | 15,968.98 | 15,196.01 | 15,598.09 | 13,479.46707 | 210,253,940.5 |
1,604,534,400 | 2020-11-05 0:00:00 | BTC/USD | 14,168.49 | 15,770.58 | 14,100 | 15,605.04 | 18,422.63186 | 287,485,907.1 |
1,604,448,000 | 2020-11-04 0:00:00 | BTC/USD | 14,041.58 | 14,277.5 | 13,520.87 | 14,160.59 | 10,926.32681 | 154,723,234.1 |
1,604,361,600 | 2020-11-03 0:00:00 | BTC/USD | 13,578.82 | 14,083.76 | 13,287.7 | 14,041.58 | 7,225.866356 | 101,462,580.5 |
1,604,275,200 | 2020-11-02 0:00:00 | BTC/USD | 13,762 | 13,842.5 | 13,220 | 13,563.72 | 7,065.411109 | 95,833,257.97 |
1,604,188,800 | 2020-11-01 0:00:00 | BTC/USD | 13,799.44 | 13,907.47 | 13,629.31 | 13,762 | 2,534.085815 | 34,874,088.99 |
1,604,102,400 | 2020-10-31 0:00:00 | BTC/USD | 13,569.42 | 14,100 | 13,420.97 | 13,816.08 | 6,337.392928 | 87,557,927.68 |
1,604,016,000 | 2020-10-30 0:00:00 | BTC/USD | 13,456.14 | 13,675.56 | 13,129.26 | 13,562.13 | 8,981.11986 | 121,803,115.1 |
1,603,929,600 | 2020-10-29 0:00:00 | BTC/USD | 13,275.82 | 13,650 | 12,993 | 13,468.44 | 8,894.956945 | 119,801,193.9 |
1,603,843,200 | 2020-10-28 0:00:00 | BTC/USD | 13,642.31 | 13,864.89 | 12,892 | 13,274.73 | 10,670.86462 | 141,652,846.7 |
1,603,756,800 | 2020-10-27 0:00:00 | BTC/USD | 13,065.1 | 13,788 | 13,057.09 | 13,647.9 | 11,242.75451 | 153,439,989.2 |
1,603,670,400 | 2020-10-26 0:00:00 | BTC/USD | 13,041.12 | 13,250 | 12,773.5 | 13,066.73 | 5,725.19572 | 74,809,586.66 |
1,603,584,000 | 2020-10-25 0:00:00 | BTC/USD | 13,115.18 | 13,363.53 | 12,903.74 | 13,039.09 | 3,658.602809 | 47,704,851.3 |
1,603,497,600 | 2020-10-24 0:00:00 | BTC/USD | 12,940.03 | 13,182.83 | 12,887.38 | 13,122.73 | 2,820.823333 | 37,016,902.98 |
1,603,411,200 | 2020-10-23 0:00:00 | BTC/USD | 12,983.26 | 13,037.26 | 12,729.82 | 12,941.59 | 4,996.39792 | 64,661,333.35 |
1,603,324,800 | 2020-10-22 0:00:00 | BTC/USD | 12,802.63 | 13,208.25 | 12,686.73 | 12,983.26 | 9,277.562186 | 120,453,002 |
1,603,238,400 | 2020-10-21 0:00:00 | BTC/USD | 11,921.33 | 13,235 | 11,899.1 | 12,802.67 | 20,093.61486 | 257,251,920.2 |
1,603,152,000 | 2020-10-20 0:00:00 | BTC/USD | 11,759.2 | 12,059.94 | 11,680 | 11,921.11 | 5,859.837324 | 69,855,765.33 |
1,603,065,600 | 2020-10-19 0:00:00 | BTC/USD | 11,518.58 | 11,840 | 11,409.94 | 11,764.14 | 5,459.933988 | 64,231,427.83 |
1,602,979,200 | 2020-10-18 0:00:00 | BTC/USD | 11,363.4 | 11,526.34 | 11,352.79 | 11,519.97 | 1,047.168691 | 12,063,351.91 |
1,602,892,800 | 2020-10-17 0:00:00 | BTC/USD | 11,331.88 | 11,415.48 | 11,264.01 | 11,365.8 | 1,124.420199 | 12,779,935.1 |
1,602,806,400 | 2020-10-16 0:00:00 | BTC/USD | 11,506.53 | 11,548.65 | 11,200 | 11,321.86 | 4,309.224486 | 48,788,436.34 |
1,602,720,000 | 2020-10-15 0:00:00 | BTC/USD | 11,430.49 | 11,623.6 | 11,250.01 | 11,511.11 | 4,864.429556 | 55,994,983.71 |
1,602,633,600 | 2020-10-14 0:00:00 | BTC/USD | 11,440.28 | 11,555.1 | 11,287.42 | 11,428.84 | 3,788.250759 | 43,295,311.81 |
1,602,547,200 | 2020-10-13 0:00:00 | BTC/USD | 11,539.42 | 11,567.4 | 11,314.53 | 11,427.98 | 5,097.960824 | 58,259,394.34 |
1,602,460,800 | 2020-10-12 0:00:00 | BTC/USD | 11,372.48 | 11,731.7 | 11,175.99 | 11,535.98 | 7,088.227785 | 81,769,653.97 |
Subsets and Splits