unix
int64 1.53B
1.69B
| date
stringlengths 18
19
| symbol
stringclasses 1
value | open
float64 3.14k
68.6k
| high
float64 3.16k
69k
| low
float64 3.12k
68.4k
| close
float64 3.14k
68.6k
| Volume BTC
float64 0
68.6M
| Volume USD
float64 0
258M
|
|---|---|---|---|---|---|---|---|---|
1,688,414,400 | 2023-07-03 20:00:00 | BTC/USD | 31,259 | 31,300 | 31,108 | 31,128 | 29.260885 | 910,832.832 |
1,688,410,800 | 2023-07-03 19:00:00 | BTC/USD | 31,206 | 31,378 | 31,126 | 31,258 | 107.530202 | 3,361,179.038 |
1,688,407,200 | 2023-07-03 18:00:00 | BTC/USD | 31,009 | 31,236 | 31,000 | 31,212 | 103.441488 | 3,228,615.732 |
1,688,403,600 | 2023-07-03 17:00:00 | BTC/USD | 31,048 | 31,063 | 30,923 | 31,009 | 52.58712 | 1,630,674.01 |
1,688,400,000 | 2023-07-03 16:00:00 | BTC/USD | 31,070 | 31,126 | 30,830 | 31,048 | 202.904606 | 6,299,782.207 |
1,688,396,400 | 2023-07-03 15:00:00 | BTC/USD | 30,737 | 31,160 | 30,736 | 31,064 | 313.723349 | 9,745,502.11 |
1,688,392,800 | 2023-07-03 14:00:00 | BTC/USD | 30,662 | 30,751 | 30,651 | 30,737 | 61.012782 | 1,875,349.865 |
1,688,389,200 | 2023-07-03 13:00:00 | BTC/USD | 30,660 | 30,689 | 30,613 | 30,654 | 84.782395 | 2,598,919.535 |
1,688,385,600 | 2023-07-03 12:00:00 | BTC/USD | 30,624 | 30,624 | 30,624 | 30,624 | 0 | 0 |
1,688,382,000 | 2023-07-03 11:00:00 | BTC/USD | 30,624 | 30,624 | 30,624 | 30,624 | 6.521641 | 199,718.7416 |
1,688,378,400 | 2023-07-03 10:00:00 | BTC/USD | 30,610 | 30,628 | 30,587 | 30,623 | 72.845622 | 2,230,751.485 |
1,688,374,800 | 2023-07-03 9:00:00 | BTC/USD | 30,647 | 30,670 | 30,610 | 30,611 | 24.939781 | 763,431.6273 |
1,688,371,200 | 2023-07-03 8:00:00 | BTC/USD | 30,673 | 30,696 | 30,608 | 30,646 | 59.289904 | 1,816,998.405 |
1,688,367,600 | 2023-07-03 7:00:00 | BTC/USD | 30,646 | 30,750 | 30,639 | 30,676 | 37.929358 | 1,163,520.979 |
1,688,364,000 | 2023-07-03 6:00:00 | BTC/USD | 30,671 | 30,676 | 30,608 | 30,649 | 31.011487 | 950,471.0497 |
1,688,360,400 | 2023-07-03 5:00:00 | BTC/USD | 30,674 | 30,703 | 30,667 | 30,671 | 6.621254 | 203,080.4799 |
1,688,356,800 | 2023-07-03 4:00:00 | BTC/USD | 30,760 | 30,794 | 30,674 | 30,674 | 61.820996 | 1,896,297.244 |
1,688,353,200 | 2023-07-03 3:00:00 | BTC/USD | 30,753 | 30,795 | 30,752 | 30,760 | 18.478859 | 568,409.7127 |
1,688,349,600 | 2023-07-03 2:00:00 | BTC/USD | 30,660 | 30,857 | 30,660 | 30,759 | 94.148424 | 2,895,911.362 |
1,688,346,000 | 2023-07-03 1:00:00 | BTC/USD | 30,641 | 30,748 | 30,638 | 30,661 | 29.471406 | 903,622.7671 |
1,688,342,400 | 2023-07-03 0:00:00 | BTC/USD | 30,616 | 30,685 | 30,594 | 30,642 | 25.581107 | 783,856.2884 |
1,688,338,800 | 2023-07-02 23:00:00 | BTC/USD | 30,650 | 30,655 | 30,560 | 30,616 | 27.236174 | 833,862.6974 |
1,688,335,200 | 2023-07-02 22:00:00 | BTC/USD | 30,566 | 30,785 | 30,439 | 30,650 | 208.334204 | 6,385,443.34 |
1,688,331,600 | 2023-07-02 21:00:00 | BTC/USD | 30,595 | 30,614 | 30,552 | 30,561 | 7.095856 | 216,856.4604 |
1,688,328,000 | 2023-07-02 20:00:00 | BTC/USD | 30,564 | 30,624 | 30,528 | 30,592 | 8.015221 | 245,201.647 |
1,688,324,400 | 2023-07-02 19:00:00 | BTC/USD | 30,518 | 30,564 | 30,517 | 30,564 | 4.748368 | 145,129.1238 |
1,688,320,800 | 2023-07-02 18:00:00 | BTC/USD | 30,435 | 30,532 | 30,370 | 30,530 | 23.71127 | 723,905.0752 |
1,688,317,200 | 2023-07-02 17:00:00 | BTC/USD | 30,573 | 30,588 | 30,432 | 30,450 | 30.2691 | 921,694.1041 |
1,688,313,600 | 2023-07-02 16:00:00 | BTC/USD | 30,496 | 30,681 | 30,477 | 30,568 | 76.681556 | 2,344,001.79 |
1,688,310,000 | 2023-07-02 15:00:00 | BTC/USD | 30,596 | 30,615 | 30,175 | 30,495 | 253.1996 | 7,721,321.795 |
1,688,306,400 | 2023-07-02 14:00:00 | BTC/USD | 30,519 | 30,620 | 30,490 | 30,601 | 56.215528 | 1,720,251.386 |
1,688,302,800 | 2023-07-02 13:00:00 | BTC/USD | 30,519 | 30,529 | 30,488 | 30,520 | 20.434268 | 623,653.8679 |
1,688,299,200 | 2023-07-02 12:00:00 | BTC/USD | 30,538 | 30,567 | 30,457 | 30,519 | 102.259287 | 3,120,851.184 |
1,688,295,600 | 2023-07-02 11:00:00 | BTC/USD | 30,516 | 30,538 | 30,515 | 30,538 | 5.585221 | 170,561.4694 |
1,688,292,000 | 2023-07-02 10:00:00 | BTC/USD | 30,517 | 30,538 | 30,510 | 30,514 | 4.305564 | 131,379.9652 |
1,688,288,400 | 2023-07-02 9:00:00 | BTC/USD | 30,488 | 30,538 | 30,488 | 30,522 | 14.917114 | 455,300.1648 |
1,688,284,800 | 2023-07-02 8:00:00 | BTC/USD | 30,506 | 30,545 | 30,488 | 30,488 | 33.048256 | 1,007,575.222 |
1,688,281,200 | 2023-07-02 7:00:00 | BTC/USD | 30,480 | 30,519 | 30,477 | 30,507 | 5.356438 | 163,408.8687 |
1,688,277,600 | 2023-07-02 6:00:00 | BTC/USD | 30,484 | 30,513 | 30,472 | 30,481 | 6.195952 | 188,858.8053 |
1,688,274,000 | 2023-07-02 5:00:00 | BTC/USD | 30,529 | 30,553 | 30,485 | 30,485 | 9.68483 | 295,242.0313 |
1,688,270,400 | 2023-07-02 4:00:00 | BTC/USD | 30,509 | 30,539 | 30,484 | 30,531 | 18.614608 | 568,322.588 |
1,688,266,800 | 2023-07-02 3:00:00 | BTC/USD | 30,544 | 30,557 | 30,479 | 30,514 | 34.92372 | 1,065,662.385 |
1,688,263,200 | 2023-07-02 2:00:00 | BTC/USD | 30,565 | 30,604 | 30,472 | 30,543 | 48.143867 | 1,470,458.143 |
1,688,259,600 | 2023-07-02 1:00:00 | BTC/USD | 30,576 | 30,600 | 30,556 | 30,568 | 12.369085 | 378,098.1802 |
1,688,256,000 | 2023-07-02 0:00:00 | BTC/USD | 30,590 | 30,644 | 30,553 | 30,578 | 80.056894 | 2,447,979.712 |
1,688,252,400 | 2023-07-01 23:00:00 | BTC/USD | 30,585 | 30,607 | 30,567 | 30,592 | 7.237467 | 221,408.5932 |
1,688,248,800 | 2023-07-01 22:00:00 | BTC/USD | 30,593 | 30,617 | 30,558 | 30,584 | 78.141358 | 2,389,875.283 |
1,688,245,200 | 2023-07-01 21:00:00 | BTC/USD | 30,587 | 30,605 | 30,578 | 30,593 | 7.891743 | 241,432.0915 |
1,688,241,600 | 2023-07-01 20:00:00 | BTC/USD | 30,616 | 30,618 | 30,580 | 30,585 | 3.291856 | 100,681.4231 |
1,688,238,000 | 2023-07-01 19:00:00 | BTC/USD | 30,615 | 30,633 | 30,600 | 30,617 | 52.203954 | 1,598,328.458 |
1,688,234,400 | 2023-07-01 18:00:00 | BTC/USD | 30,580 | 30,615 | 30,573 | 30,612 | 3.819379 | 116,918.841 |
1,688,230,800 | 2023-07-01 17:00:00 | BTC/USD | 30,572 | 30,596 | 30,554 | 30,576 | 5.295494 | 161,915.0138 |
1,688,227,200 | 2023-07-01 16:00:00 | BTC/USD | 30,570 | 30,585 | 30,545 | 30,573 | 9.316793 | 284,842.3084 |
1,688,223,600 | 2023-07-01 15:00:00 | BTC/USD | 30,608 | 30,647 | 30,550 | 30,572 | 48.419501 | 1,480,280.996 |
1,688,220,000 | 2023-07-01 14:00:00 | BTC/USD | 30,566 | 30,608 | 30,532 | 30,608 | 28.285766 | 865,770.7361 |
1,688,216,400 | 2023-07-01 13:00:00 | BTC/USD | 30,580 | 30,627 | 30,545 | 30,565 | 28.434616 | 869,104.0527 |
1,688,212,800 | 2023-07-01 12:00:00 | BTC/USD | 30,525 | 30,619 | 30,506 | 30,561 | 32.827025 | 1,003,226.7 |
1,688,209,200 | 2023-07-01 11:00:00 | BTC/USD | 30,463 | 30,589 | 30,463 | 30,523 | 45.641972 | 1,393,129.913 |
1,688,205,600 | 2023-07-01 10:00:00 | BTC/USD | 30,439 | 30,487 | 30,430 | 30,457 | 14.891074 | 453,537.4399 |
1,688,202,000 | 2023-07-01 9:00:00 | BTC/USD | 30,433 | 30,460 | 30,423 | 30,439 | 8.836249 | 268,966.5821 |
1,688,198,400 | 2023-07-01 8:00:00 | BTC/USD | 30,461 | 30,465 | 30,420 | 30,436 | 11.016523 | 335,298.9053 |
1,688,194,800 | 2023-07-01 7:00:00 | BTC/USD | 30,444 | 30,459 | 30,404 | 30,459 | 9.959192 | 303,347.038 |
1,688,191,200 | 2023-07-01 6:00:00 | BTC/USD | 30,426 | 30,461 | 30,397 | 30,444 | 34.956351 | 1,064,211.154 |
1,688,187,600 | 2023-07-01 5:00:00 | BTC/USD | 30,384 | 30,426 | 30,384 | 30,422 | 10.548786 | 320,915.1771 |
1,688,184,000 | 2023-07-01 4:00:00 | BTC/USD | 30,392 | 30,415 | 30,321 | 30,387 | 22.085241 | 671,104.2183 |
1,688,180,400 | 2023-07-01 3:00:00 | BTC/USD | 30,420 | 30,440 | 30,369 | 30,393 | 36.083747 | 1,096,693.308 |
1,688,176,800 | 2023-07-01 2:00:00 | BTC/USD | 30,441 | 30,523 | 30,385 | 30,427 | 41.812683 | 1,272,234.518 |
1,688,173,200 | 2023-07-01 1:00:00 | BTC/USD | 30,468 | 30,481 | 30,393 | 30,441 | 44.941565 | 1,368,066.172 |
1,688,169,600 | 2023-07-01 0:00:00 | BTC/USD | 30,469 | 30,529 | 30,426 | 30,474 | 17.996503 | 548,425.4367 |
1,688,166,000 | 2023-06-30 23:00:00 | BTC/USD | 30,477 | 30,532 | 30,452 | 30,469 | 24.081565 | 733,741.2098 |
1,688,162,400 | 2023-06-30 22:00:00 | BTC/USD | 30,468 | 30,521 | 30,460 | 30,478 | 19.492289 | 594,085.982 |
1,688,158,800 | 2023-06-30 21:00:00 | BTC/USD | 30,393 | 30,474 | 30,339 | 30,473 | 15.631919 | 476,351.4619 |
1,688,155,200 | 2023-06-30 20:00:00 | BTC/USD | 30,364 | 30,498 | 30,363 | 30,393 | 50.954516 | 1,548,660.618 |
1,688,151,600 | 2023-06-30 19:00:00 | BTC/USD | 30,352 | 30,469 | 30,323 | 30,368 | 41.873237 | 1,271,606.46 |
1,688,148,000 | 2023-06-30 18:00:00 | BTC/USD | 30,437 | 30,519 | 30,285 | 30,346 | 186.477398 | 5,658,843.126 |
1,688,144,400 | 2023-06-30 17:00:00 | BTC/USD | 30,393 | 30,701 | 30,375 | 30,431 | 234.138858 | 7,125,079.584 |
1,688,140,800 | 2023-06-30 16:00:00 | BTC/USD | 30,066 | 30,494 | 29,925 | 30,393 | 326.366499 | 9,919,256.989 |
1,688,137,200 | 2023-06-30 15:00:00 | BTC/USD | 30,066 | 30,195 | 29,992 | 30,066 | 100.104179 | 3,009,732.23 |
1,688,133,600 | 2023-06-30 14:00:00 | BTC/USD | 30,139 | 30,288 | 29,939 | 30,069 | 749.752286 | 22,544,301.5 |
1,688,130,000 | 2023-06-30 13:00:00 | BTC/USD | 31,006 | 31,087 | 29,508 | 30,139 | 1,872.236758 | 56,427,343.64 |
1,688,126,400 | 2023-06-30 12:00:00 | BTC/USD | 30,902 | 31,119 | 30,894 | 31,002 | 222.629455 | 6,901,958.347 |
1,688,122,800 | 2023-06-30 11:00:00 | BTC/USD | 30,807 | 30,929 | 30,769 | 30,906 | 50.753627 | 1,568,591.6 |
1,688,119,200 | 2023-06-30 10:00:00 | BTC/USD | 30,768 | 30,864 | 30,748 | 30,806 | 42.302378 | 1,303,167.067 |
1,688,115,600 | 2023-06-30 9:00:00 | BTC/USD | 30,852 | 30,852 | 30,752 | 30,770 | 51.406594 | 1,581,780.886 |
1,688,112,000 | 2023-06-30 8:00:00 | BTC/USD | 30,760 | 30,894 | 30,707 | 30,843 | 64.376735 | 1,985,571.624 |
1,688,108,400 | 2023-06-30 7:00:00 | BTC/USD | 30,661 | 30,818 | 30,648 | 30,760 | 109.583531 | 3,370,789.4 |
1,688,104,800 | 2023-06-30 6:00:00 | BTC/USD | 30,734 | 30,752 | 30,618 | 30,661 | 42.303598 | 1,297,070.622 |
1,688,101,200 | 2023-06-30 5:00:00 | BTC/USD | 30,863 | 30,969 | 30,650 | 30,728 | 127.888846 | 3,929,768.459 |
1,688,097,600 | 2023-06-30 4:00:00 | BTC/USD | 30,735 | 31,268 | 30,683 | 30,840 | 350.488733 | 10,809,072.53 |
1,688,094,000 | 2023-06-30 3:00:00 | BTC/USD | 30,660 | 30,850 | 30,623 | 30,734 | 164.631635 | 5,059,788.682 |
1,688,090,400 | 2023-06-30 2:00:00 | BTC/USD | 30,382 | 30,729 | 30,376 | 30,660 | 69.818253 | 2,140,627.651 |
1,688,086,800 | 2023-06-30 1:00:00 | BTC/USD | 30,430 | 30,431 | 30,350 | 30,386 | 15.334364 | 465,949.997 |
1,688,083,200 | 2023-06-30 0:00:00 | BTC/USD | 30,445 | 30,503 | 30,400 | 30,442 | 11.762886 | 358,085.7613 |
1,688,079,600 | 2023-06-29 23:00:00 | BTC/USD | 30,403 | 30,514 | 30,389 | 30,444 | 49.050022 | 1,493,278.87 |
1,688,076,000 | 2023-06-29 22:00:00 | BTC/USD | 30,418 | 30,450 | 30,396 | 30,398 | 32.719244 | 994,599.5815 |
1,688,072,400 | 2023-06-29 21:00:00 | BTC/USD | 30,395 | 30,450 | 30,370 | 30,418 | 35.246361 | 1,072,123.81 |
1,688,068,800 | 2023-06-29 20:00:00 | BTC/USD | 30,584 | 30,641 | 30,256 | 30,400 | 214.578209 | 6,523,177.541 |
1,688,065,200 | 2023-06-29 19:00:00 | BTC/USD | 30,560 | 30,606 | 30,485 | 30,585 | 94.403348 | 2,887,326.41 |
1,688,061,600 | 2023-06-29 18:00:00 | BTC/USD | 30,539 | 30,616 | 30,501 | 30,553 | 78.872776 | 2,409,799.927 |
1,688,058,000 | 2023-06-29 17:00:00 | BTC/USD | 30,494 | 30,653 | 30,411 | 30,533 | 132.813784 | 4,055,203.268 |