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
|
|---|---|---|---|---|---|---|---|---|
1,684,814,400 | 2023-05-23 4:00:00 | BTC/USD | 27,379 | 27,435 | 27,350 | 27,384 | 73.275493 | 2,006,576.093 |
1,684,810,800 | 2023-05-23 3:00:00 | BTC/USD | 27,132 | 27,415 | 27,122 | 27,368 | 123.916689 | 3,391,351.954 |
1,684,807,200 | 2023-05-23 2:00:00 | BTC/USD | 27,008 | 27,168 | 27,008 | 27,132 | 55.824253 | 1,514,623.625 |
1,684,803,600 | 2023-05-23 1:00:00 | BTC/USD | 26,824 | 27,132 | 26,813 | 27,002 | 184.76717 | 4,989,083.118 |
1,684,800,000 | 2023-05-23 0:00:00 | BTC/USD | 26,854 | 26,939 | 26,810 | 26,818 | 66.274497 | 1,777,349.463 |
1,684,796,400 | 2023-05-22 23:00:00 | BTC/USD | 26,877 | 26,885 | 26,843 | 26,856 | 40.791754 | 1,095,503.355 |
1,684,792,800 | 2023-05-22 22:00:00 | BTC/USD | 26,904 | 26,918 | 26,877 | 26,877 | 16.755347 | 450,333.4524 |
1,684,789,200 | 2023-05-22 21:00:00 | BTC/USD | 26,897 | 26,953 | 26,879 | 26,905 | 19.57361 | 526,627.9846 |
1,684,785,600 | 2023-05-22 20:00:00 | BTC/USD | 26,856 | 26,933 | 26,833 | 26,897 | 31.26301 | 840,881.1905 |
1,684,782,000 | 2023-05-22 19:00:00 | BTC/USD | 26,879 | 26,887 | 26,827 | 26,856 | 19.084819 | 512,541.8937 |
1,684,778,400 | 2023-05-22 18:00:00 | BTC/USD | 26,847 | 26,920 | 26,836 | 26,880 | 38.059604 | 1,023,042.148 |
1,684,774,800 | 2023-05-22 17:00:00 | BTC/USD | 26,872 | 26,898 | 26,788 | 26,852 | 28.682317 | 770,177.579 |
1,684,771,200 | 2023-05-22 16:00:00 | BTC/USD | 26,874 | 26,921 | 26,835 | 26,848 | 17.810788 | 478,184.036 |
1,684,767,600 | 2023-05-22 15:00:00 | BTC/USD | 26,950 | 26,973 | 26,823 | 26,871 | 58.321019 | 1,567,144.103 |
1,684,764,000 | 2023-05-22 14:00:00 | BTC/USD | 27,016 | 27,034 | 26,784 | 26,950 | 141.110444 | 3,802,926.463 |
1,684,760,400 | 2023-05-22 13:00:00 | BTC/USD | 26,739 | 27,078 | 26,711 | 27,006 | 169.313821 | 4,572,489.039 |
1,684,756,800 | 2023-05-22 12:00:00 | BTC/USD | 26,827 | 26,867 | 26,739 | 26,740 | 74.560326 | 1,993,743.116 |
1,684,753,200 | 2023-05-22 11:00:00 | BTC/USD | 26,839 | 26,842 | 26,777 | 26,832 | 17.847342 | 478,879.8687 |
1,684,749,600 | 2023-05-22 10:00:00 | BTC/USD | 26,869 | 26,884 | 26,807 | 26,841 | 13.287156 | 356,640.5443 |
1,684,746,000 | 2023-05-22 9:00:00 | BTC/USD | 26,835 | 26,890 | 26,833 | 26,866 | 12.410962 | 333,432.9177 |
1,684,742,400 | 2023-05-22 8:00:00 | BTC/USD | 26,846 | 26,900 | 26,833 | 26,833 | 45.552763 | 1,222,317.289 |
1,684,738,800 | 2023-05-22 7:00:00 | BTC/USD | 26,832 | 26,879 | 26,803 | 26,846 | 16.084166 | 431,795.5151 |
1,684,735,200 | 2023-05-22 6:00:00 | BTC/USD | 26,766 | 26,916 | 26,761 | 26,826 | 27.218225 | 730,156.1132 |
1,684,731,600 | 2023-05-22 5:00:00 | BTC/USD | 26,705 | 26,810 | 26,703 | 26,763 | 43.378618 | 1,160,941.963 |
1,684,728,000 | 2023-05-22 4:00:00 | BTC/USD | 26,653 | 26,726 | 26,650 | 26,701 | 25.847583 | 690,156.3091 |
1,684,724,400 | 2023-05-22 3:00:00 | BTC/USD | 26,654 | 26,675 | 26,637 | 26,652 | 7.676305 | 204,588.8742 |
1,684,720,800 | 2023-05-22 2:00:00 | BTC/USD | 26,589 | 26,662 | 26,547 | 26,654 | 44.476057 | 1,185,464.828 |
1,684,717,200 | 2023-05-22 1:00:00 | BTC/USD | 26,655 | 26,687 | 26,576 | 26,588 | 90.86618 | 2,415,949.998 |
1,684,713,600 | 2023-05-22 0:00:00 | BTC/USD | 26,753 | 26,785 | 26,555 | 26,663 | 111.901672 | 2,983,634.284 |
1,684,710,000 | 2023-05-21 23:00:00 | BTC/USD | 26,767 | 26,807 | 26,739 | 26,750 | 30.420116 | 813,738.091 |
1,684,706,400 | 2023-05-21 22:00:00 | BTC/USD | 26,757 | 26,799 | 26,746 | 26,767 | 23.693418 | 634,201.7092 |
1,684,702,800 | 2023-05-21 21:00:00 | BTC/USD | 26,847 | 26,857 | 26,688 | 26,762 | 106.796325 | 2,858,083.258 |
1,684,699,200 | 2023-05-21 20:00:00 | BTC/USD | 26,921 | 26,935 | 26,834 | 26,853 | 6.854939 | 184,075.6746 |
1,684,695,600 | 2023-05-21 19:00:00 | BTC/USD | 26,882 | 26,930 | 26,874 | 26,913 | 11.517288 | 309,964.7789 |
1,684,692,000 | 2023-05-21 18:00:00 | BTC/USD | 26,882 | 26,908 | 26,857 | 26,884 | 9.120434 | 245,193.7425 |
1,684,688,400 | 2023-05-21 17:00:00 | BTC/USD | 26,893 | 26,944 | 26,847 | 26,882 | 8.253933 | 221,882.2135 |
1,684,684,800 | 2023-05-21 16:00:00 | BTC/USD | 26,912 | 26,927 | 26,870 | 26,904 | 10.04124 | 270,149.508 |
1,684,681,200 | 2023-05-21 15:00:00 | BTC/USD | 26,904 | 26,984 | 26,829 | 26,911 | 43.367698 | 1,167,068.121 |
1,684,677,600 | 2023-05-21 14:00:00 | BTC/USD | 26,902 | 26,978 | 26,900 | 26,911 | 11.754961 | 316,337.7627 |
1,684,674,000 | 2023-05-21 13:00:00 | BTC/USD | 26,948 | 26,950 | 26,901 | 26,902 | 4.849257 | 130,454.6992 |
1,684,670,400 | 2023-05-21 12:00:00 | BTC/USD | 26,833 | 26,955 | 26,819 | 26,946 | 59.550744 | 1,604,654.358 |
1,684,666,800 | 2023-05-21 11:00:00 | BTC/USD | 26,950 | 26,950 | 26,800 | 26,838 | 106.400598 | 2,855,579.251 |
1,684,663,200 | 2023-05-21 10:00:00 | BTC/USD | 27,085 | 27,091 | 26,907 | 26,962 | 56.693936 | 1,528,581.908 |
1,684,659,600 | 2023-05-21 9:00:00 | BTC/USD | 27,052 | 27,083 | 27,039 | 27,083 | 15.193442 | 411,483.9786 |
1,684,656,000 | 2023-05-21 8:00:00 | BTC/USD | 27,070 | 27,082 | 27,039 | 27,053 | 9.691578 | 262,186.2677 |
1,684,652,400 | 2023-05-21 7:00:00 | BTC/USD | 27,094 | 27,097 | 27,064 | 27,072 | 11.59498 | 313,899.2964 |
1,684,648,800 | 2023-05-21 6:00:00 | BTC/USD | 27,110 | 27,113 | 27,082 | 27,093 | 11.698743 | 316,954.0438 |
1,684,645,200 | 2023-05-21 5:00:00 | BTC/USD | 27,144 | 27,151 | 27,104 | 27,107 | 11.867178 | 321,683.5835 |
1,684,641,600 | 2023-05-21 4:00:00 | BTC/USD | 27,191 | 27,191 | 27,137 | 27,138 | 10.244157 | 278,005.9297 |
1,684,638,000 | 2023-05-21 3:00:00 | BTC/USD | 27,180 | 27,201 | 27,169 | 27,189 | 3.359138 | 91,331.61015 |
1,684,634,400 | 2023-05-21 2:00:00 | BTC/USD | 27,185 | 27,199 | 27,163 | 27,180 | 26.336536 | 715,827.0401 |
1,684,630,800 | 2023-05-21 1:00:00 | BTC/USD | 27,256 | 27,264 | 27,165 | 27,167 | 8.991083 | 244,260.7635 |
1,684,627,200 | 2023-05-21 0:00:00 | BTC/USD | 27,123 | 27,277 | 27,070 | 27,252 | 55.855718 | 1,522,180.027 |
1,684,623,600 | 2023-05-20 23:00:00 | BTC/USD | 27,073 | 27,139 | 27,061 | 27,115 | 48.181817 | 1,306,449.973 |
1,684,620,000 | 2023-05-20 22:00:00 | BTC/USD | 27,041 | 27,082 | 27,022 | 27,077 | 4.91033 | 132,957.0103 |
1,684,616,400 | 2023-05-20 21:00:00 | BTC/USD | 27,023 | 27,060 | 26,983 | 27,045 | 32.472064 | 878,206.9757 |
1,684,612,800 | 2023-05-20 20:00:00 | BTC/USD | 27,082 | 27,097 | 27,016 | 27,025 | 15.123754 | 408,719.4651 |
1,684,609,200 | 2023-05-20 19:00:00 | BTC/USD | 27,055 | 27,082 | 26,986 | 27,075 | 43.735313 | 1,184,133.593 |
1,684,605,600 | 2023-05-20 18:00:00 | BTC/USD | 27,145 | 27,153 | 27,041 | 27,042 | 68.970627 | 1,865,103.703 |
1,684,602,000 | 2023-05-20 17:00:00 | BTC/USD | 26,928 | 27,145 | 26,926 | 27,134 | 94.613961 | 2,567,255.208 |
1,684,598,400 | 2023-05-20 16:00:00 | BTC/USD | 26,959 | 26,959 | 26,928 | 26,930 | 15.999441 | 430,864.9332 |
1,684,594,800 | 2023-05-20 15:00:00 | BTC/USD | 26,929 | 26,978 | 26,903 | 26,959 | 27.960542 | 753,788.2432 |
1,684,591,200 | 2023-05-20 14:00:00 | BTC/USD | 26,897 | 26,929 | 26,897 | 26,929 | 7.533313 | 202,864.5788 |
1,684,587,600 | 2023-05-20 13:00:00 | BTC/USD | 26,905 | 26,923 | 26,888 | 26,897 | 24.814324 | 667,430.8796 |
1,684,584,000 | 2023-05-20 12:00:00 | BTC/USD | 26,897 | 26,947 | 26,897 | 26,905 | 47.937132 | 1,289,748.542 |
1,684,580,400 | 2023-05-20 11:00:00 | BTC/USD | 26,897 | 26,913 | 26,883 | 26,891 | 10.882661 | 292,645.6281 |
1,684,576,800 | 2023-05-20 10:00:00 | BTC/USD | 26,891 | 26,908 | 26,884 | 26,899 | 22.083879 | 594,034.2679 |
1,684,573,200 | 2023-05-20 9:00:00 | BTC/USD | 26,923 | 26,923 | 26,881 | 26,890 | 23.797928 | 639,926.2966 |
1,684,569,600 | 2023-05-20 8:00:00 | BTC/USD | 26,863 | 26,923 | 26,863 | 26,918 | 22.845282 | 614,949.3119 |
1,684,566,000 | 2023-05-20 7:00:00 | BTC/USD | 26,863 | 26,866 | 26,852 | 26,863 | 4.238785 | 113,866.4745 |
1,684,562,400 | 2023-05-20 6:00:00 | BTC/USD | 26,876 | 26,881 | 26,850 | 26,853 | 11.054332 | 296,841.9863 |
1,684,558,800 | 2023-05-20 5:00:00 | BTC/USD | 26,879 | 26,880 | 26,853 | 26,875 | 4.376649 | 117,622.4287 |
1,684,555,200 | 2023-05-20 4:00:00 | BTC/USD | 26,875 | 26,881 | 26,862 | 26,878 | 2.260821 | 60,766.35598 |
1,684,551,600 | 2023-05-20 3:00:00 | BTC/USD | 26,858 | 26,881 | 26,852 | 26,870 | 6.88555 | 185,014.7395 |
1,684,548,000 | 2023-05-20 2:00:00 | BTC/USD | 26,871 | 26,883 | 26,845 | 26,849 | 13.546895 | 363,720.5943 |
1,684,544,400 | 2023-05-20 1:00:00 | BTC/USD | 26,857 | 26,889 | 26,857 | 26,870 | 14.034585 | 377,109.2861 |
1,684,540,800 | 2023-05-20 0:00:00 | BTC/USD | 26,889 | 26,910 | 26,840 | 26,856 | 34.759411 | 933,498.7367 |
1,684,537,200 | 2023-05-19 23:00:00 | BTC/USD | 26,876 | 26,903 | 26,870 | 26,893 | 6.64298 | 178,649.6665 |
1,684,533,600 | 2023-05-19 22:00:00 | BTC/USD | 26,905 | 26,913 | 26,869 | 26,875 | 19.962352 | 536,488.2226 |
1,684,530,000 | 2023-05-19 21:00:00 | BTC/USD | 26,836 | 26,911 | 26,836 | 26,908 | 7.777202 | 209,268.9447 |
1,684,526,400 | 2023-05-19 20:00:00 | BTC/USD | 26,838 | 26,872 | 26,815 | 26,835 | 9.729605 | 261,093.9515 |
1,684,522,800 | 2023-05-19 19:00:00 | BTC/USD | 26,893 | 26,893 | 26,789 | 26,836 | 24.315474 | 652,530.0471 |
1,684,519,200 | 2023-05-19 18:00:00 | BTC/USD | 26,924 | 26,946 | 26,882 | 26,902 | 12.061872 | 324,488.4754 |
1,684,515,600 | 2023-05-19 17:00:00 | BTC/USD | 26,844 | 26,969 | 26,837 | 26,924 | 18.81362 | 506,537.9092 |
1,684,512,000 | 2023-05-19 16:00:00 | BTC/USD | 26,890 | 26,970 | 26,817 | 26,846 | 29.084428 | 780,800.5557 |
1,684,508,400 | 2023-05-19 15:00:00 | BTC/USD | 26,837 | 27,176 | 26,651 | 26,891 | 519.427717 | 13,967,930.74 |
1,684,504,800 | 2023-05-19 14:00:00 | BTC/USD | 26,872 | 26,872 | 26,771 | 26,830 | 100.851803 | 2,705,853.881 |
1,684,501,200 | 2023-05-19 13:00:00 | BTC/USD | 26,916 | 26,953 | 26,854 | 26,875 | 31.681331 | 851,435.7819 |
1,684,497,600 | 2023-05-19 12:00:00 | BTC/USD | 26,869 | 26,992 | 26,868 | 26,914 | 94.522788 | 2,543,986.306 |
1,684,494,000 | 2023-05-19 11:00:00 | BTC/USD | 26,830 | 26,877 | 26,806 | 26,862 | 17.376283 | 466,761.7051 |
1,684,490,400 | 2023-05-19 10:00:00 | BTC/USD | 26,852 | 26,882 | 26,803 | 26,828 | 33.870809 | 908,686.0579 |
1,684,486,800 | 2023-05-19 9:00:00 | BTC/USD | 26,893 | 26,913 | 26,829 | 26,845 | 41.032551 | 1,101,518.827 |
1,684,483,200 | 2023-05-19 8:00:00 | BTC/USD | 26,861 | 26,929 | 26,847 | 26,893 | 39.867266 | 1,072,150.375 |
1,684,479,600 | 2023-05-19 7:00:00 | BTC/USD | 26,912 | 26,959 | 26,855 | 26,863 | 48.854711 | 1,312,384.103 |
1,684,476,000 | 2023-05-19 6:00:00 | BTC/USD | 26,882 | 26,939 | 26,878 | 26,911 | 20.019623 | 538,748.0649 |
1,684,472,400 | 2023-05-19 5:00:00 | BTC/USD | 26,877 | 26,891 | 26,827 | 26,882 | 21.457579 | 576,822.6462 |
1,684,468,800 | 2023-05-19 4:00:00 | BTC/USD | 26,838 | 26,881 | 26,815 | 26,875 | 9.505222 | 255,452.8316 |
1,684,465,200 | 2023-05-19 3:00:00 | BTC/USD | 26,811 | 26,880 | 26,774 | 26,837 | 51.570934 | 1,384,009.144 |
1,684,461,600 | 2023-05-19 2:00:00 | BTC/USD | 26,811 | 26,852 | 26,764 | 26,803 | 28.541302 | 764,992.5159 |
1,684,458,000 | 2023-05-19 1:00:00 | BTC/USD | 26,889 | 26,914 | 26,756 | 26,810 | 50.199246 | 1,345,841.798 |