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
|
|---|---|---|---|---|---|---|---|---|
1,684,454,400 | 2023-05-19 0:00:00 | BTC/USD | 26,824 | 26,926 | 26,804 | 26,891 | 40.066051 | 1,077,416.183 |
1,684,450,800 | 2023-05-18 23:00:00 | BTC/USD | 26,890 | 26,892 | 26,817 | 26,818 | 55.143851 | 1,478,847.808 |
1,684,447,200 | 2023-05-18 22:00:00 | BTC/USD | 26,912 | 26,940 | 26,845 | 26,889 | 11.60606 | 312,075.3543 |
1,684,443,600 | 2023-05-18 21:00:00 | BTC/USD | 26,732 | 27,057 | 26,730 | 26,919 | 67.615603 | 1,820,144.413 |
1,684,440,000 | 2023-05-18 20:00:00 | BTC/USD | 26,726 | 26,776 | 26,698 | 26,724 | 29.199747 | 780,334.0324 |
1,684,436,400 | 2023-05-18 19:00:00 | BTC/USD | 26,619 | 26,843 | 26,590 | 26,755 | 117.102121 | 3,133,067.253 |
1,684,432,800 | 2023-05-18 18:00:00 | BTC/USD | 26,487 | 26,651 | 26,428 | 26,615 | 125.792461 | 3,347,966.341 |
1,684,429,200 | 2023-05-18 17:00:00 | BTC/USD | 27,076 | 27,095 | 26,374 | 26,496 | 436.137324 | 11,555,894.52 |
1,684,425,600 | 2023-05-18 16:00:00 | BTC/USD | 27,078 | 27,112 | 26,991 | 27,078 | 47.537064 | 1,287,208.619 |
1,684,422,000 | 2023-05-18 15:00:00 | BTC/USD | 27,228 | 27,296 | 27,054 | 27,081 | 88.568728 | 2,398,529.726 |
1,684,418,400 | 2023-05-18 14:00:00 | BTC/USD | 27,255 | 27,404 | 27,052 | 27,233 | 255.303381 | 6,952,676.984 |
1,684,414,800 | 2023-05-18 13:00:00 | BTC/USD | 27,236 | 27,274 | 27,184 | 27,260 | 53.736327 | 1,464,852.287 |
1,684,411,200 | 2023-05-18 12:00:00 | BTC/USD | 27,403 | 27,467 | 27,237 | 27,237 | 103.775912 | 2,826,544.503 |
1,684,407,600 | 2023-05-18 11:00:00 | BTC/USD | 27,349 | 27,403 | 27,347 | 27,402 | 28.47415 | 780,248.6512 |
1,684,404,000 | 2023-05-18 10:00:00 | BTC/USD | 27,402 | 27,420 | 27,340 | 27,351 | 28.479674 | 778,947.5578 |
1,684,400,400 | 2023-05-18 9:00:00 | BTC/USD | 27,393 | 27,428 | 27,358 | 27,401 | 59.244562 | 1,623,360.255 |
1,684,396,800 | 2023-05-18 8:00:00 | BTC/USD | 27,395 | 27,438 | 27,354 | 27,393 | 61.555263 | 1,686,183.314 |
1,684,393,200 | 2023-05-18 7:00:00 | BTC/USD | 27,213 | 27,449 | 27,200 | 27,399 | 102.615255 | 2,811,555.369 |
1,684,389,600 | 2023-05-18 6:00:00 | BTC/USD | 27,229 | 27,262 | 27,158 | 27,216 | 141.661981 | 3,855,472.467 |
1,684,386,000 | 2023-05-18 5:00:00 | BTC/USD | 27,305 | 27,319 | 27,228 | 27,228 | 50.299721 | 1,369,560.815 |
1,684,382,400 | 2023-05-18 4:00:00 | BTC/USD | 27,367 | 27,369 | 27,303 | 27,308 | 32.458469 | 886,375.8805 |
1,684,378,800 | 2023-05-18 3:00:00 | BTC/USD | 27,353 | 27,380 | 27,335 | 27,357 | 10.534875 | 288,202.5754 |
1,684,375,200 | 2023-05-18 2:00:00 | BTC/USD | 27,329 | 27,384 | 27,298 | 27,354 | 11.997501 | 328,179.6306 |
1,684,371,600 | 2023-05-18 1:00:00 | BTC/USD | 27,360 | 27,395 | 27,310 | 27,327 | 19.835984 | 542,057.9468 |
1,684,368,000 | 2023-05-18 0:00:00 | BTC/USD | 27,413 | 27,481 | 27,360 | 27,360 | 48.900772 | 1,337,925.11 |
1,684,364,400 | 2023-05-17 23:00:00 | BTC/USD | 27,347 | 27,428 | 27,345 | 27,404 | 41.949712 | 1,149,589.904 |
1,684,360,800 | 2023-05-17 22:00:00 | BTC/USD | 27,382 | 27,385 | 27,306 | 27,337 | 22.166612 | 605,968.6835 |
1,684,357,200 | 2023-05-17 21:00:00 | BTC/USD | 27,337 | 27,488 | 27,272 | 27,371 | 71.744454 | 1,963,717.464 |
1,684,353,600 | 2023-05-17 20:00:00 | BTC/USD | 27,409 | 27,460 | 27,279 | 27,339 | 42.782048 | 1,169,618.421 |
1,684,350,000 | 2023-05-17 19:00:00 | BTC/USD | 27,106 | 27,440 | 27,101 | 27,375 | 161.349998 | 4,416,956.202 |
1,684,346,400 | 2023-05-17 18:00:00 | BTC/USD | 27,086 | 27,200 | 27,073 | 27,093 | 52.360369 | 1,418,599.469 |
1,684,342,800 | 2023-05-17 17:00:00 | BTC/USD | 26,907 | 27,161 | 26,861 | 27,085 | 84.53085 | 2,289,518.085 |
1,684,339,200 | 2023-05-17 16:00:00 | BTC/USD | 26,795 | 26,929 | 26,742 | 26,902 | 168.806573 | 4,541,234.414 |
1,684,335,600 | 2023-05-17 15:00:00 | BTC/USD | 26,787 | 26,837 | 26,720 | 26,796 | 51.615415 | 1,383,086.666 |
1,684,332,000 | 2023-05-17 14:00:00 | BTC/USD | 26,629 | 26,857 | 26,554 | 26,782 | 578.32493 | 15,488,698.27 |
1,684,328,400 | 2023-05-17 13:00:00 | BTC/USD | 26,674 | 26,755 | 26,600 | 26,631 | 89.603089 | 2,386,219.865 |
1,684,324,800 | 2023-05-17 12:00:00 | BTC/USD | 26,635 | 26,759 | 26,600 | 26,675 | 226.733754 | 6,048,122.894 |
1,684,321,200 | 2023-05-17 11:00:00 | BTC/USD | 26,869 | 26,870 | 26,550 | 26,633 | 510.075825 | 13,584,849.44 |
1,684,317,600 | 2023-05-17 10:00:00 | BTC/USD | 26,868 | 26,908 | 26,839 | 26,870 | 30.2124 | 811,807.1762 |
1,684,314,000 | 2023-05-17 9:00:00 | BTC/USD | 26,813 | 26,875 | 26,799 | 26,873 | 68.825063 | 1,849,535.926 |
1,684,310,400 | 2023-05-17 8:00:00 | BTC/USD | 26,840 | 26,862 | 26,783 | 26,820 | 76.306112 | 2,046,529.913 |
1,684,306,800 | 2023-05-17 7:00:00 | BTC/USD | 27,004 | 27,036 | 26,778 | 26,853 | 133.146431 | 3,575,381.106 |
1,684,303,200 | 2023-05-17 6:00:00 | BTC/USD | 26,993 | 27,010 | 26,940 | 26,999 | 20.701163 | 558,910.7058 |
1,684,299,600 | 2023-05-17 5:00:00 | BTC/USD | 27,074 | 27,074 | 26,991 | 26,996 | 25.169728 | 679,481.9782 |
1,684,296,000 | 2023-05-17 4:00:00 | BTC/USD | 27,063 | 27,106 | 27,059 | 27,076 | 22.087521 | 598,041.7064 |
1,684,292,400 | 2023-05-17 3:00:00 | BTC/USD | 27,066 | 27,130 | 27,046 | 27,062 | 31.104717 | 841,755.8398 |
1,684,288,800 | 2023-05-17 2:00:00 | BTC/USD | 27,178 | 27,196 | 27,069 | 27,075 | 42.272966 | 1,144,540.562 |
1,684,285,200 | 2023-05-17 1:00:00 | BTC/USD | 27,103 | 27,243 | 27,061 | 27,169 | 61.966029 | 1,683,555.043 |
1,684,281,600 | 2023-05-17 0:00:00 | BTC/USD | 27,037 | 27,114 | 26,988 | 27,101 | 39.531861 | 1,071,352.963 |
1,684,278,000 | 2023-05-16 23:00:00 | BTC/USD | 27,001 | 27,051 | 26,966 | 27,037 | 23.595524 | 637,952.1927 |
1,684,274,400 | 2023-05-16 22:00:00 | BTC/USD | 27,013 | 27,043 | 26,975 | 27,002 | 48.322352 | 1,304,800.16 |
1,684,270,800 | 2023-05-16 21:00:00 | BTC/USD | 26,958 | 27,052 | 26,928 | 27,016 | 46.482613 | 1,255,774.264 |
1,684,267,200 | 2023-05-16 20:00:00 | BTC/USD | 26,933 | 26,997 | 26,897 | 26,958 | 14.395826 | 388,082.6811 |
1,684,263,600 | 2023-05-16 19:00:00 | BTC/USD | 27,064 | 27,079 | 26,891 | 26,934 | 86.900223 | 2,340,570.602 |
1,684,260,000 | 2023-05-16 18:00:00 | BTC/USD | 27,096 | 27,114 | 26,999 | 27,057 | 93.672766 | 2,534,504.031 |
1,684,256,400 | 2023-05-16 17:00:00 | BTC/USD | 27,062 | 27,098 | 26,968 | 27,095 | 82.510752 | 2,235,628.825 |
1,684,252,800 | 2023-05-16 16:00:00 | BTC/USD | 27,040 | 27,146 | 26,979 | 27,056 | 114.726045 | 3,104,027.862 |
1,684,249,200 | 2023-05-16 15:00:00 | BTC/USD | 26,991 | 27,079 | 26,980 | 27,039 | 133.39609 | 3,606,896.869 |
1,684,245,600 | 2023-05-16 14:00:00 | BTC/USD | 26,985 | 27,041 | 26,913 | 26,990 | 73.163942 | 1,974,694.79 |
1,684,242,000 | 2023-05-16 13:00:00 | BTC/USD | 27,065 | 27,132 | 26,985 | 26,989 | 98.732778 | 2,664,698.95 |
1,684,238,400 | 2023-05-16 12:00:00 | BTC/USD | 27,069 | 27,137 | 26,997 | 27,065 | 108.075962 | 2,925,075.903 |
1,684,234,800 | 2023-05-16 11:00:00 | BTC/USD | 27,022 | 27,125 | 27,007 | 27,065 | 72.810525 | 1,970,616.853 |
1,684,231,200 | 2023-05-16 10:00:00 | BTC/USD | 27,095 | 27,117 | 27,010 | 27,021 | 46.105623 | 1,245,820.029 |
1,684,227,600 | 2023-05-16 9:00:00 | BTC/USD | 27,204 | 27,225 | 27,085 | 27,093 | 66.594178 | 1,804,236.058 |
1,684,224,000 | 2023-05-16 8:00:00 | BTC/USD | 27,259 | 27,300 | 27,181 | 27,209 | 81.583472 | 2,219,804.693 |
1,684,220,400 | 2023-05-16 7:00:00 | BTC/USD | 27,074 | 27,261 | 27,074 | 27,261 | 97.093872 | 2,646,876.047 |
1,684,216,800 | 2023-05-16 6:00:00 | BTC/USD | 27,074 | 27,093 | 27,010 | 27,078 | 50.814736 | 1,375,961.423 |
1,684,213,200 | 2023-05-16 5:00:00 | BTC/USD | 27,122 | 27,160 | 27,045 | 27,073 | 11.449442 | 309,970.7565 |
1,684,209,600 | 2023-05-16 4:00:00 | BTC/USD | 27,143 | 27,150 | 27,085 | 27,120 | 5.811039 | 157,595.3717 |
1,684,206,000 | 2023-05-16 3:00:00 | BTC/USD | 27,086 | 27,147 | 27,075 | 27,135 | 18.141865 | 492,279.5152 |
1,684,202,400 | 2023-05-16 2:00:00 | BTC/USD | 27,018 | 27,093 | 26,979 | 27,089 | 22.774597 | 616,941.0487 |
1,684,198,800 | 2023-05-16 1:00:00 | BTC/USD | 27,208 | 27,256 | 26,868 | 27,032 | 202.876647 | 5,484,161.51 |
1,684,195,200 | 2023-05-16 0:00:00 | BTC/USD | 27,166 | 27,297 | 27,100 | 27,212 | 130.306766 | 3,545,907.72 |
1,684,191,600 | 2023-05-15 23:00:00 | BTC/USD | 27,309 | 27,317 | 27,121 | 27,166 | 84.758373 | 2,302,545.949 |
1,684,188,000 | 2023-05-15 22:00:00 | BTC/USD | 27,373 | 27,375 | 27,258 | 27,315 | 106.987878 | 2,922,373.883 |
1,684,184,400 | 2023-05-15 21:00:00 | BTC/USD | 27,357 | 27,388 | 27,325 | 27,374 | 30.717566 | 840,862.6624 |
1,684,180,800 | 2023-05-15 20:00:00 | BTC/USD | 27,424 | 27,424 | 27,342 | 27,355 | 26.620755 | 728,210.75 |
1,684,177,200 | 2023-05-15 19:00:00 | BTC/USD | 27,448 | 27,452 | 27,339 | 27,413 | 25.313255 | 693,912.2706 |
1,684,173,600 | 2023-05-15 18:00:00 | BTC/USD | 27,519 | 27,536 | 27,396 | 27,442 | 47.811923 | 1,312,054.785 |
1,684,170,000 | 2023-05-15 17:00:00 | BTC/USD | 27,499 | 27,666 | 27,434 | 27,518 | 119.609794 | 3,291,422.301 |
1,684,166,400 | 2023-05-15 16:00:00 | BTC/USD | 27,416 | 27,585 | 27,389 | 27,498 | 148.840202 | 4,092,807.869 |
1,684,162,800 | 2023-05-15 15:00:00 | BTC/USD | 27,425 | 27,465 | 27,386 | 27,413 | 47.967593 | 1,314,935.616 |
1,684,159,200 | 2023-05-15 14:00:00 | BTC/USD | 27,386 | 27,537 | 27,235 | 27,417 | 180.163988 | 4,939,556.059 |
1,684,155,600 | 2023-05-15 13:00:00 | BTC/USD | 27,402 | 27,455 | 27,365 | 27,383 | 62.445658 | 1,709,949.444 |
1,684,152,000 | 2023-05-15 12:00:00 | BTC/USD | 27,348 | 27,412 | 27,348 | 27,406 | 26.57122 | 728,210.8679 |
1,684,148,400 | 2023-05-15 11:00:00 | BTC/USD | 27,428 | 27,466 | 27,328 | 27,343 | 20.285245 | 554,659.4549 |
1,684,144,800 | 2023-05-15 10:00:00 | BTC/USD | 27,404 | 27,437 | 27,366 | 27,437 | 31.139887 | 854,385.073 |
1,684,141,200 | 2023-05-15 9:00:00 | BTC/USD | 27,454 | 27,494 | 27,353 | 27,401 | 71.740015 | 1,965,748.153 |
1,684,137,600 | 2023-05-15 8:00:00 | BTC/USD | 27,424 | 27,455 | 27,398 | 27,442 | 19.351496 | 531,043.7628 |
1,684,134,000 | 2023-05-15 7:00:00 | BTC/USD | 27,491 | 27,503 | 27,398 | 27,421 | 37.990376 | 1,041,734.109 |
1,684,130,400 | 2023-05-15 6:00:00 | BTC/USD | 27,365 | 27,549 | 27,332 | 27,484 | 149.939674 | 4,120,941.986 |
1,684,126,800 | 2023-05-15 5:00:00 | BTC/USD | 27,300 | 27,386 | 27,250 | 27,346 | 78.556376 | 2,148,202.648 |
1,684,123,200 | 2023-05-15 4:00:00 | BTC/USD | 27,260 | 27,304 | 27,191 | 27,297 | 33.274989 | 908,307.3644 |
1,684,119,600 | 2023-05-15 3:00:00 | BTC/USD | 27,173 | 27,267 | 27,173 | 27,244 | 44.030849 | 1,199,576.458 |
1,684,116,000 | 2023-05-15 2:00:00 | BTC/USD | 27,221 | 27,263 | 27,135 | 27,174 | 52.681685 | 1,431,572.111 |
1,684,112,400 | 2023-05-15 1:00:00 | BTC/USD | 26,811 | 27,300 | 26,791 | 27,220 | 266.707988 | 7,259,791.423 |
1,684,108,800 | 2023-05-15 0:00:00 | BTC/USD | 26,933 | 26,942 | 26,736 | 26,813 | 91.622781 | 2,456,681.628 |
1,684,105,200 | 2023-05-14 23:00:00 | BTC/USD | 26,913 | 26,942 | 26,869 | 26,933 | 54.27742 | 1,461,853.765 |
1,684,101,600 | 2023-05-14 22:00:00 | BTC/USD | 26,915 | 26,951 | 26,877 | 26,912 | 49.330505 | 1,327,582.548 |
1,684,098,000 | 2023-05-14 21:00:00 | BTC/USD | 26,955 | 26,971 | 26,898 | 26,914 | 28.375627 | 763,701.6194 |