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
|
|---|---|---|---|---|---|---|---|---|
1,685,174,400 | 2023-05-27 8:00:00 | BTC/USD | 26,735 | 26,735 | 26,689 | 26,698 | 16.422377 | 438,444.6193 |
1,685,170,800 | 2023-05-27 7:00:00 | BTC/USD | 26,757 | 26,757 | 26,724 | 26,736 | 21.167232 | 565,927.1075 |
1,685,167,200 | 2023-05-27 6:00:00 | BTC/USD | 26,741 | 26,768 | 26,718 | 26,756 | 38.346589 | 1,026,001.333 |
1,685,163,600 | 2023-05-27 5:00:00 | BTC/USD | 26,767 | 26,778 | 26,737 | 26,745 | 4.929989 | 131,852.5494 |
1,685,160,000 | 2023-05-27 4:00:00 | BTC/USD | 26,766 | 26,794 | 26,738 | 26,769 | 8.538287 | 228,561.3999 |
1,685,156,400 | 2023-05-27 3:00:00 | BTC/USD | 26,749 | 26,784 | 26,722 | 26,761 | 21.374108 | 571,992.513 |
1,685,152,800 | 2023-05-27 2:00:00 | BTC/USD | 26,720 | 26,747 | 26,698 | 26,747 | 14.20652 | 379,981.7931 |
1,685,149,200 | 2023-05-27 1:00:00 | BTC/USD | 26,665 | 26,720 | 26,661 | 26,720 | 22.27074 | 595,074.1699 |
1,685,145,600 | 2023-05-27 0:00:00 | BTC/USD | 26,716 | 26,726 | 26,648 | 26,665 | 24.837265 | 662,285.6632 |
1,685,142,000 | 2023-05-26 23:00:00 | BTC/USD | 26,707 | 26,741 | 26,707 | 26,718 | 10.490667 | 280,289.65 |
1,685,138,400 | 2023-05-26 22:00:00 | BTC/USD | 26,739 | 26,764 | 26,701 | 26,701 | 36.673436 | 979,217.4189 |
1,685,134,800 | 2023-05-26 21:00:00 | BTC/USD | 26,758 | 26,792 | 26,739 | 26,739 | 17.571579 | 469,846.4578 |
1,685,131,200 | 2023-05-26 20:00:00 | BTC/USD | 26,782 | 26,818 | 26,751 | 26,759 | 33.95292 | 908,546.193 |
1,685,127,600 | 2023-05-26 19:00:00 | BTC/USD | 26,745 | 26,826 | 26,743 | 26,775 | 83.10097 | 2,225,028.484 |
1,685,124,000 | 2023-05-26 18:00:00 | BTC/USD | 26,721 | 26,759 | 26,625 | 26,738 | 86.004609 | 2,299,591.246 |
1,685,120,400 | 2023-05-26 17:00:00 | BTC/USD | 26,811 | 26,845 | 26,695 | 26,721 | 66.282421 | 1,771,132.561 |
1,685,116,800 | 2023-05-26 16:00:00 | BTC/USD | 26,767 | 26,833 | 26,737 | 26,803 | 86.641345 | 2,322,247.967 |
1,685,113,200 | 2023-05-26 15:00:00 | BTC/USD | 26,778 | 26,855 | 26,757 | 26,762 | 77.131369 | 2,064,189.71 |
1,685,109,600 | 2023-05-26 14:00:00 | BTC/USD | 26,555 | 26,937 | 26,555 | 26,779 | 616.449856 | 16,507,910.7 |
1,685,106,000 | 2023-05-26 13:00:00 | BTC/USD | 26,447 | 26,595 | 26,446 | 26,539 | 56.296969 | 1,494,065.263 |
1,685,102,400 | 2023-05-26 12:00:00 | BTC/USD | 26,466 | 26,513 | 26,365 | 26,444 | 68.614525 | 1,814,442.498 |
1,685,098,800 | 2023-05-26 11:00:00 | BTC/USD | 26,457 | 26,500 | 26,431 | 26,467 | 14.482591 | 383,310.7484 |
1,685,095,200 | 2023-05-26 10:00:00 | BTC/USD | 26,446 | 26,492 | 26,430 | 26,456 | 12.35007 | 326,733.4509 |
1,685,091,600 | 2023-05-26 9:00:00 | BTC/USD | 26,477 | 26,482 | 26,434 | 26,451 | 43.013236 | 1,137,743.106 |
1,685,088,000 | 2023-05-26 8:00:00 | BTC/USD | 26,509 | 26,547 | 26,474 | 26,477 | 26.439744 | 700,045.0987 |
1,685,084,400 | 2023-05-26 7:00:00 | BTC/USD | 26,438 | 26,537 | 26,419 | 26,508 | 89.695442 | 2,377,646.77 |
1,685,080,800 | 2023-05-26 6:00:00 | BTC/USD | 26,355 | 26,443 | 26,338 | 26,443 | 35.966751 | 951,068.7882 |
1,685,077,200 | 2023-05-26 5:00:00 | BTC/USD | 26,433 | 26,437 | 26,348 | 26,356 | 23.183425 | 611,022.3551 |
1,685,073,600 | 2023-05-26 4:00:00 | BTC/USD | 26,442 | 26,456 | 26,419 | 26,436 | 8.669569 | 229,188.7319 |
1,685,070,000 | 2023-05-26 3:00:00 | BTC/USD | 26,410 | 26,465 | 26,399 | 26,441 | 18.204747 | 481,351.716 |
1,685,066,400 | 2023-05-26 2:00:00 | BTC/USD | 26,413 | 26,450 | 26,393 | 26,410 | 12.409796 | 327,742.7042 |
1,685,062,800 | 2023-05-26 1:00:00 | BTC/USD | 26,472 | 26,534 | 26,367 | 26,418 | 108.916767 | 2,877,363.146 |
1,685,059,200 | 2023-05-26 0:00:00 | BTC/USD | 26,486 | 26,506 | 26,395 | 26,469 | 33.559567 | 888,288.1675 |
1,685,055,600 | 2023-05-25 23:00:00 | BTC/USD | 26,462 | 26,552 | 26,460 | 26,478 | 33.260261 | 880,665.1971 |
1,685,052,000 | 2023-05-25 22:00:00 | BTC/USD | 26,476 | 26,481 | 26,439 | 26,462 | 16.786215 | 444,196.8237 |
1,685,048,400 | 2023-05-25 21:00:00 | BTC/USD | 26,485 | 26,487 | 26,444 | 26,478 | 21.921298 | 580,432.1303 |
1,685,044,800 | 2023-05-25 20:00:00 | BTC/USD | 26,474 | 26,517 | 26,462 | 26,490 | 27.941349 | 740,166.3276 |
1,685,041,200 | 2023-05-25 19:00:00 | BTC/USD | 26,381 | 26,611 | 26,366 | 26,467 | 138.392008 | 3,662,821.284 |
1,685,037,600 | 2023-05-25 18:00:00 | BTC/USD | 26,354 | 26,405 | 26,328 | 26,373 | 24.615578 | 649,186.6449 |
1,685,034,000 | 2023-05-25 17:00:00 | BTC/USD | 26,278 | 26,386 | 26,251 | 26,344 | 70.538692 | 1,858,271.3 |
1,685,030,400 | 2023-05-25 16:00:00 | BTC/USD | 26,221 | 26,317 | 26,207 | 26,274 | 76.596964 | 2,012,508.637 |
1,685,026,800 | 2023-05-25 15:00:00 | BTC/USD | 26,363 | 26,389 | 26,172 | 26,220 | 63.210871 | 1,657,389.033 |
1,685,023,200 | 2023-05-25 14:00:00 | BTC/USD | 26,340 | 26,416 | 26,289 | 26,350 | 33.452679 | 881,478.0911 |
1,685,019,600 | 2023-05-25 13:00:00 | BTC/USD | 26,405 | 26,435 | 26,273 | 26,340 | 61.871783 | 1,629,702.76 |
1,685,016,000 | 2023-05-25 12:00:00 | BTC/USD | 26,295 | 26,471 | 26,295 | 26,412 | 209.086544 | 5,522,393.797 |
1,685,012,400 | 2023-05-25 11:00:00 | BTC/USD | 26,245 | 26,326 | 26,209 | 26,295 | 49.875165 | 1,311,467.468 |
1,685,008,800 | 2023-05-25 10:00:00 | BTC/USD | 26,278 | 26,295 | 26,218 | 26,242 | 38.0213 | 997,754.9556 |
1,685,005,200 | 2023-05-25 9:00:00 | BTC/USD | 26,223 | 26,278 | 26,220 | 26,278 | 28.446316 | 747,512.2853 |
1,685,001,600 | 2023-05-25 8:00:00 | BTC/USD | 26,130 | 26,247 | 26,127 | 26,223 | 44.568491 | 1,168,719.538 |
1,684,998,000 | 2023-05-25 7:00:00 | BTC/USD | 26,254 | 26,257 | 26,127 | 26,127 | 72.743565 | 1,900,571.111 |
1,684,994,400 | 2023-05-25 6:00:00 | BTC/USD | 26,257 | 26,281 | 26,215 | 26,254 | 44.391707 | 1,165,459.868 |
1,684,990,800 | 2023-05-25 5:00:00 | BTC/USD | 26,213 | 26,266 | 26,206 | 26,252 | 19.38224 | 508,822.5524 |
1,684,987,200 | 2023-05-25 4:00:00 | BTC/USD | 26,172 | 26,244 | 26,143 | 26,226 | 28.859861 | 756,878.7227 |
1,684,983,600 | 2023-05-25 3:00:00 | BTC/USD | 26,124 | 26,212 | 26,124 | 26,175 | 103.205708 | 2,701,409.405 |
1,684,980,000 | 2023-05-25 2:00:00 | BTC/USD | 26,110 | 26,140 | 26,048 | 26,119 | 77.468059 | 2,023,388.228 |
1,684,976,400 | 2023-05-25 1:00:00 | BTC/USD | 26,234 | 26,311 | 25,878 | 26,119 | 311.499174 | 8,136,046.916 |
1,684,972,800 | 2023-05-25 0:00:00 | BTC/USD | 26,325 | 26,381 | 26,200 | 26,237 | 50.690011 | 1,329,953.824 |
1,684,969,200 | 2023-05-24 23:00:00 | BTC/USD | 26,351 | 26,389 | 26,321 | 26,325 | 22.086495 | 581,426.983 |
1,684,965,600 | 2023-05-24 22:00:00 | BTC/USD | 26,362 | 26,407 | 26,316 | 26,349 | 52.324229 | 1,378,691.108 |
1,684,962,000 | 2023-05-24 21:00:00 | BTC/USD | 26,401 | 26,457 | 26,317 | 26,359 | 11.626419 | 306,460.7721 |
1,684,958,400 | 2023-05-24 20:00:00 | BTC/USD | 26,243 | 26,478 | 26,239 | 26,401 | 85.281567 | 2,251,518.652 |
1,684,954,800 | 2023-05-24 19:00:00 | BTC/USD | 26,210 | 26,392 | 26,199 | 26,246 | 40.974129 | 1,075,406.985 |
1,684,951,200 | 2023-05-24 18:00:00 | BTC/USD | 26,275 | 26,320 | 26,212 | 26,217 | 130.522081 | 3,421,897.395 |
1,684,947,600 | 2023-05-24 17:00:00 | BTC/USD | 26,221 | 26,351 | 26,165 | 26,282 | 38.416341 | 1,009,658.277 |
1,684,944,000 | 2023-05-24 16:00:00 | BTC/USD | 26,311 | 26,323 | 26,162 | 26,230 | 50.663247 | 1,328,896.962 |
1,684,940,400 | 2023-05-24 15:00:00 | BTC/USD | 26,223 | 26,367 | 26,076 | 26,312 | 246.225102 | 6,478,674.871 |
1,684,936,800 | 2023-05-24 14:00:00 | BTC/USD | 26,431 | 26,433 | 26,154 | 26,248 | 395.232993 | 10,374,075.6 |
1,684,933,200 | 2023-05-24 13:00:00 | BTC/USD | 26,694 | 26,710 | 26,278 | 26,449 | 364.851645 | 9,649,961.168 |
1,684,929,600 | 2023-05-24 12:00:00 | BTC/USD | 26,743 | 26,743 | 26,672 | 26,694 | 42.106501 | 1,123,990.939 |
1,684,926,000 | 2023-05-24 11:00:00 | BTC/USD | 26,726 | 26,762 | 26,688 | 26,735 | 36.347638 | 971,754.1129 |
1,684,922,400 | 2023-05-24 10:00:00 | BTC/USD | 26,751 | 26,763 | 26,714 | 26,730 | 19.81013 | 529,524.776 |
1,684,918,800 | 2023-05-24 9:00:00 | BTC/USD | 26,749 | 26,832 | 26,738 | 26,750 | 36.9942 | 989,594.839 |
1,684,915,200 | 2023-05-24 8:00:00 | BTC/USD | 26,676 | 26,753 | 26,676 | 26,753 | 14.181489 | 379,397.3816 |
1,684,911,600 | 2023-05-24 7:00:00 | BTC/USD | 26,698 | 26,752 | 26,654 | 26,674 | 79.452568 | 2,119,317.797 |
1,684,908,000 | 2023-05-24 6:00:00 | BTC/USD | 26,765 | 26,766 | 26,623 | 26,705 | 108.587715 | 2,899,834.927 |
1,684,904,400 | 2023-05-24 5:00:00 | BTC/USD | 26,809 | 26,829 | 26,728 | 26,778 | 60.177652 | 1,611,437.165 |
1,684,900,800 | 2023-05-24 4:00:00 | BTC/USD | 26,773 | 26,813 | 26,720 | 26,801 | 99.046595 | 2,654,547.796 |
1,684,897,200 | 2023-05-24 3:00:00 | BTC/USD | 27,165 | 27,167 | 26,678 | 26,790 | 224.445883 | 6,012,905.215 |
1,684,893,600 | 2023-05-24 2:00:00 | BTC/USD | 27,139 | 27,175 | 27,121 | 27,166 | 13.725674 | 372,871.671 |
1,684,890,000 | 2023-05-24 1:00:00 | BTC/USD | 27,152 | 27,189 | 27,138 | 27,138 | 5.856189 | 158,925.2593 |
1,684,886,400 | 2023-05-24 0:00:00 | BTC/USD | 27,225 | 27,225 | 27,134 | 27,161 | 35.607378 | 967,132.0023 |
1,684,882,800 | 2023-05-23 23:00:00 | BTC/USD | 27,200 | 27,254 | 27,200 | 27,226 | 5.714349 | 155,578.8675 |
1,684,879,200 | 2023-05-23 22:00:00 | BTC/USD | 27,200 | 27,225 | 27,178 | 27,201 | 5.803589 | 157,863.4255 |
1,684,875,600 | 2023-05-23 21:00:00 | BTC/USD | 27,217 | 27,242 | 27,189 | 27,201 | 8.416274 | 228,931.0813 |
1,684,872,000 | 2023-05-23 20:00:00 | BTC/USD | 27,187 | 27,243 | 27,158 | 27,222 | 19.364406 | 527,137.8533 |
1,684,868,400 | 2023-05-23 19:00:00 | BTC/USD | 27,136 | 27,222 | 27,111 | 27,195 | 44.421402 | 1,208,040.028 |
1,684,864,800 | 2023-05-23 18:00:00 | BTC/USD | 27,205 | 27,223 | 27,130 | 27,143 | 37.038886 | 1,005,346.476 |
1,684,861,200 | 2023-05-23 17:00:00 | BTC/USD | 27,230 | 27,275 | 27,192 | 27,207 | 15.70416 | 427,263.0923 |
1,684,857,600 | 2023-05-23 16:00:00 | BTC/USD | 27,324 | 27,332 | 27,212 | 27,231 | 45.863748 | 1,248,915.708 |
1,684,854,000 | 2023-05-23 15:00:00 | BTC/USD | 27,328 | 27,359 | 27,299 | 27,323 | 24.067263 | 657,589.8368 |
1,684,850,400 | 2023-05-23 14:00:00 | BTC/USD | 27,236 | 27,356 | 27,236 | 27,325 | 81.283429 | 2,221,069.687 |
1,684,846,800 | 2023-05-23 13:00:00 | BTC/USD | 27,291 | 27,311 | 27,187 | 27,236 | 37.283818 | 1,015,462.056 |
1,684,843,200 | 2023-05-23 12:00:00 | BTC/USD | 27,335 | 27,386 | 27,248 | 27,284 | 62.761516 | 1,712,385.199 |
1,684,839,600 | 2023-05-23 11:00:00 | BTC/USD | 27,331 | 27,346 | 27,284 | 27,335 | 20.24847 | 553,491.9187 |
1,684,836,000 | 2023-05-23 10:00:00 | BTC/USD | 27,278 | 27,340 | 27,259 | 27,331 | 14.090641 | 385,111.3146 |
1,684,832,400 | 2023-05-23 9:00:00 | BTC/USD | 27,333 | 27,340 | 27,274 | 27,281 | 31.715182 | 865,221.8717 |
1,684,828,800 | 2023-05-23 8:00:00 | BTC/USD | 27,310 | 27,333 | 27,261 | 27,333 | 36.897471 | 1,008,518.563 |
1,684,825,200 | 2023-05-23 7:00:00 | BTC/USD | 27,298 | 27,332 | 27,220 | 27,306 | 56.352658 | 1,538,765.667 |
1,684,821,600 | 2023-05-23 6:00:00 | BTC/USD | 27,410 | 27,419 | 27,294 | 27,302 | 65.526988 | 1,789,017.818 |
1,684,818,000 | 2023-05-23 5:00:00 | BTC/USD | 27,383 | 27,478 | 27,379 | 27,393 | 57.807285 | 1,583,514.95 |