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
|
|---|---|---|---|---|---|---|---|---|
1,683,734,400 | 2023-05-10 16:00:00 | BTC/USD | 28,181 | 28,311 | 28,163 | 28,199 | 56.862087 | 1,603,453.981 |
1,683,730,800 | 2023-05-10 15:00:00 | BTC/USD | 28,119 | 28,226 | 28,099 | 28,170 | 61.501522 | 1,732,497.884 |
1,683,727,200 | 2023-05-10 14:00:00 | BTC/USD | 28,190 | 28,260 | 28,074 | 28,085 | 151.00404 | 4,240,948.462 |
1,683,723,600 | 2023-05-10 13:00:00 | BTC/USD | 28,196 | 28,328 | 28,044 | 28,172 | 260.303386 | 7,333,266.975 |
1,683,720,000 | 2023-05-10 12:00:00 | BTC/USD | 27,688 | 28,196 | 27,651 | 28,192 | 560.052642 | 15,789,004.07 |
1,683,716,400 | 2023-05-10 11:00:00 | BTC/USD | 27,602 | 27,686 | 27,602 | 27,686 | 67.742351 | 1,875,514.725 |
1,683,712,800 | 2023-05-10 10:00:00 | BTC/USD | 27,580 | 27,620 | 27,557 | 27,603 | 38.240163 | 1,055,543.221 |
1,683,709,200 | 2023-05-10 9:00:00 | BTC/USD | 27,587 | 27,613 | 27,555 | 27,581 | 33.593347 | 926,538.0945 |
1,683,705,600 | 2023-05-10 8:00:00 | BTC/USD | 27,551 | 27,607 | 27,484 | 27,588 | 83.088677 | 2,292,250.414 |
1,683,702,000 | 2023-05-10 7:00:00 | BTC/USD | 27,634 | 27,653 | 27,544 | 27,552 | 36.336393 | 1,001,140.291 |
1,683,698,400 | 2023-05-10 6:00:00 | BTC/USD | 27,662 | 27,662 | 27,598 | 27,633 | 52.283708 | 1,444,755.691 |
1,683,694,800 | 2023-05-10 5:00:00 | BTC/USD | 27,699 | 27,728 | 27,664 | 27,666 | 10.885064 | 301,146.1723 |
1,683,691,200 | 2023-05-10 4:00:00 | BTC/USD | 27,699 | 27,702 | 27,662 | 27,700 | 6.320675 | 175,082.7108 |
1,683,687,600 | 2023-05-10 3:00:00 | BTC/USD | 27,690 | 27,735 | 27,669 | 27,700 | 8.702962 | 241,072.0471 |
1,683,684,000 | 2023-05-10 2:00:00 | BTC/USD | 27,716 | 27,760 | 27,672 | 27,680 | 20.822707 | 576,372.5192 |
1,683,680,400 | 2023-05-10 1:00:00 | BTC/USD | 27,764 | 27,855 | 27,690 | 27,713 | 65.693817 | 1,820,572.756 |
1,683,676,800 | 2023-05-10 0:00:00 | BTC/USD | 27,648 | 27,798 | 27,641 | 27,757 | 80.269149 | 2,228,030.773 |
1,683,673,200 | 2023-05-09 23:00:00 | BTC/USD | 27,598 | 27,676 | 27,593 | 27,650 | 13.226118 | 365,702.155 |
1,683,669,600 | 2023-05-09 22:00:00 | BTC/USD | 27,619 | 27,619 | 27,545 | 27,593 | 24.706267 | 681,720.0295 |
1,683,666,000 | 2023-05-09 21:00:00 | BTC/USD | 27,655 | 27,668 | 27,603 | 27,613 | 46.216268 | 1,276,169.806 |
1,683,662,400 | 2023-05-09 20:00:00 | BTC/USD | 27,729 | 27,779 | 27,619 | 27,663 | 46.195579 | 1,277,908.312 |
1,683,658,800 | 2023-05-09 19:00:00 | BTC/USD | 27,567 | 27,723 | 27,504 | 27,723 | 88.822763 | 2,462,433.447 |
1,683,655,200 | 2023-05-09 18:00:00 | BTC/USD | 27,626 | 27,693 | 27,540 | 27,565 | 42.569007 | 1,173,414.673 |
1,683,651,600 | 2023-05-09 17:00:00 | BTC/USD | 27,709 | 27,753 | 27,583 | 27,626 | 118.982376 | 3,287,007.127 |
1,683,648,000 | 2023-05-09 16:00:00 | BTC/USD | 27,415 | 27,705 | 27,372 | 27,700 | 162.181236 | 4,492,420.223 |
1,683,644,400 | 2023-05-09 15:00:00 | BTC/USD | 27,554 | 27,598 | 27,395 | 27,418 | 92.954841 | 2,548,635.835 |
1,683,640,800 | 2023-05-09 14:00:00 | BTC/USD | 27,638 | 27,647 | 27,435 | 27,561 | 123.687721 | 3,408,957.27 |
1,683,637,200 | 2023-05-09 13:00:00 | BTC/USD | 27,772 | 27,834 | 27,577 | 27,638 | 87.901096 | 2,429,410.502 |
1,683,633,600 | 2023-05-09 12:00:00 | BTC/USD | 27,692 | 27,841 | 27,659 | 27,773 | 90.148231 | 2,503,686.823 |
1,683,630,000 | 2023-05-09 11:00:00 | BTC/USD | 27,604 | 27,736 | 27,540 | 27,693 | 105.483619 | 2,921,157.856 |
1,683,626,400 | 2023-05-09 10:00:00 | BTC/USD | 27,592 | 27,664 | 27,568 | 27,605 | 50.563495 | 1,395,805.289 |
1,683,622,800 | 2023-05-09 9:00:00 | BTC/USD | 27,587 | 27,614 | 27,552 | 27,597 | 40.677002 | 1,122,563.221 |
1,683,619,200 | 2023-05-09 8:00:00 | BTC/USD | 27,680 | 27,680 | 27,574 | 27,590 | 44.643573 | 1,231,716.169 |
1,683,615,600 | 2023-05-09 7:00:00 | BTC/USD | 27,558 | 27,686 | 27,528 | 27,679 | 90.361292 | 2,501,110.198 |
1,683,612,000 | 2023-05-09 6:00:00 | BTC/USD | 27,560 | 27,600 | 27,461 | 27,565 | 82.450694 | 2,272,753.389 |
1,683,608,400 | 2023-05-09 5:00:00 | BTC/USD | 27,640 | 27,640 | 27,548 | 27,571 | 64.893496 | 1,789,178.567 |
1,683,604,800 | 2023-05-09 4:00:00 | BTC/USD | 27,644 | 27,664 | 27,594 | 27,633 | 10.696997 | 295,590.1275 |
1,683,601,200 | 2023-05-09 3:00:00 | BTC/USD | 27,651 | 27,669 | 27,572 | 27,651 | 33.12912 | 916,053.2855 |
1,683,597,600 | 2023-05-09 2:00:00 | BTC/USD | 27,721 | 27,721 | 27,585 | 27,665 | 54.78242 | 1,515,555.643 |
1,683,594,000 | 2023-05-09 1:00:00 | BTC/USD | 27,600 | 27,763 | 27,585 | 27,721 | 44.684371 | 1,238,695.452 |
1,683,590,400 | 2023-05-09 0:00:00 | BTC/USD | 27,688 | 27,689 | 27,564 | 27,601 | 13.573184 | 374,633.4463 |
1,683,586,800 | 2023-05-08 23:00:00 | BTC/USD | 27,677 | 27,719 | 27,610 | 27,690 | 48.984842 | 1,356,390.286 |
1,683,583,200 | 2023-05-08 22:00:00 | BTC/USD | 27,570 | 27,680 | 27,553 | 27,678 | 22.538507 | 623,820.7945 |
1,683,579,600 | 2023-05-08 21:00:00 | BTC/USD | 27,556 | 27,679 | 27,441 | 27,564 | 72.100314 | 1,987,373.052 |
1,683,576,000 | 2023-05-08 20:00:00 | BTC/USD | 27,358 | 27,570 | 27,290 | 27,560 | 141.12472 | 3,889,397.285 |
1,683,572,400 | 2023-05-08 19:00:00 | BTC/USD | 27,490 | 27,519 | 27,313 | 27,363 | 162.288992 | 4,440,713.678 |
1,683,568,800 | 2023-05-08 18:00:00 | BTC/USD | 27,577 | 27,628 | 27,317 | 27,497 | 562.872213 | 15,477,297.23 |
1,683,565,200 | 2023-05-08 17:00:00 | BTC/USD | 27,891 | 27,929 | 27,577 | 27,577 | 167.309682 | 4,613,899.112 |
1,683,561,600 | 2023-05-08 16:00:00 | BTC/USD | 27,907 | 27,953 | 27,857 | 27,891 | 58.536211 | 1,632,633.461 |
1,683,558,000 | 2023-05-08 15:00:00 | BTC/USD | 27,996 | 28,095 | 27,882 | 27,908 | 110.172738 | 3,074,700.769 |
1,683,554,400 | 2023-05-08 14:00:00 | BTC/USD | 27,879 | 28,000 | 27,709 | 27,990 | 217.271007 | 6,081,415.497 |
1,683,550,800 | 2023-05-08 13:00:00 | BTC/USD | 27,806 | 27,987 | 27,759 | 27,875 | 102.892065 | 2,868,116.306 |
1,683,547,200 | 2023-05-08 12:00:00 | BTC/USD | 27,967 | 27,974 | 27,776 | 27,799 | 48.882471 | 1,358,883.806 |
1,683,543,600 | 2023-05-08 11:00:00 | BTC/USD | 27,972 | 27,990 | 27,908 | 27,965 | 70.823447 | 1,980,577.69 |
1,683,540,000 | 2023-05-08 10:00:00 | BTC/USD | 27,963 | 27,990 | 27,905 | 27,972 | 67.467512 | 1,887,201.233 |
1,683,536,400 | 2023-05-08 9:00:00 | BTC/USD | 27,744 | 27,981 | 27,719 | 27,953 | 84.984976 | 2,375,585.023 |
1,683,532,800 | 2023-05-08 8:00:00 | BTC/USD | 28,019 | 28,023 | 27,617 | 27,749 | 188.44964 | 5,229,289.065 |
1,683,529,200 | 2023-05-08 7:00:00 | BTC/USD | 28,209 | 28,229 | 27,872 | 28,020 | 166.61247 | 4,668,481.419 |
1,683,525,600 | 2023-05-08 6:00:00 | BTC/USD | 28,298 | 28,298 | 28,174 | 28,213 | 26.839081 | 757,211.0035 |
1,683,522,000 | 2023-05-08 5:00:00 | BTC/USD | 28,155 | 28,300 | 28,113 | 28,294 | 40.017332 | 1,132,250.391 |
1,683,518,400 | 2023-05-08 4:00:00 | BTC/USD | 28,228 | 28,269 | 28,153 | 28,160 | 63.239452 | 1,780,822.982 |
1,683,514,800 | 2023-05-08 3:00:00 | BTC/USD | 28,320 | 28,321 | 28,074 | 28,230 | 71.001464 | 2,004,371.342 |
1,683,511,200 | 2023-05-08 2:00:00 | BTC/USD | 28,269 | 28,342 | 28,179 | 28,328 | 53.861168 | 1,525,779.161 |
1,683,507,600 | 2023-05-08 1:00:00 | BTC/USD | 28,602 | 28,629 | 28,122 | 28,268 | 304.942694 | 8,620,120.086 |
1,683,504,000 | 2023-05-08 0:00:00 | BTC/USD | 28,485 | 28,667 | 28,410 | 28,608 | 83.586135 | 2,391,232.149 |
1,683,500,400 | 2023-05-07 23:00:00 | BTC/USD | 28,782 | 28,835 | 28,444 | 28,472 | 154.152923 | 4,389,042.031 |
1,683,496,800 | 2023-05-07 22:00:00 | BTC/USD | 28,818 | 28,893 | 28,784 | 28,784 | 16.473694 | 474,178.8055 |
1,683,493,200 | 2023-05-07 21:00:00 | BTC/USD | 28,942 | 28,991 | 28,818 | 28,821 | 49.933538 | 1,439,134.492 |
1,683,489,600 | 2023-05-07 20:00:00 | BTC/USD | 28,957 | 28,991 | 28,930 | 28,957 | 10.745876 | 311,168.3192 |
1,683,486,000 | 2023-05-07 19:00:00 | BTC/USD | 28,901 | 28,970 | 28,836 | 28,950 | 51.959274 | 1,504,220.978 |
1,683,482,400 | 2023-05-07 18:00:00 | BTC/USD | 28,944 | 28,999 | 28,905 | 28,905 | 12.512859 | 361,684.1865 |
1,683,478,800 | 2023-05-07 17:00:00 | BTC/USD | 28,991 | 29,058 | 28,922 | 28,949 | 57.143109 | 1,654,235.867 |
1,683,475,200 | 2023-05-07 16:00:00 | BTC/USD | 28,994 | 29,017 | 28,862 | 28,988 | 58.657235 | 1,700,355.916 |
1,683,471,600 | 2023-05-07 15:00:00 | BTC/USD | 29,093 | 29,093 | 28,947 | 28,990 | 47.707682 | 1,383,045.689 |
1,683,468,000 | 2023-05-07 14:00:00 | BTC/USD | 28,968 | 29,135 | 28,932 | 29,090 | 34.482986 | 1,003,110.073 |
1,683,464,400 | 2023-05-07 13:00:00 | BTC/USD | 28,967 | 29,032 | 28,942 | 28,957 | 19.292765 | 558,660.5839 |
1,683,460,800 | 2023-05-07 12:00:00 | BTC/USD | 28,891 | 28,984 | 28,887 | 28,965 | 21.88861 | 634,003.6008 |
1,683,457,200 | 2023-05-07 11:00:00 | BTC/USD | 28,890 | 28,954 | 28,770 | 28,885 | 87.571997 | 2,529,517.127 |
1,683,453,600 | 2023-05-07 10:00:00 | BTC/USD | 28,860 | 28,907 | 28,854 | 28,892 | 9.963812 | 287,874.4502 |
1,683,450,000 | 2023-05-07 9:00:00 | BTC/USD | 28,908 | 28,926 | 28,836 | 28,856 | 47.42825 | 1,368,589.573 |
1,683,446,400 | 2023-05-07 8:00:00 | BTC/USD | 28,975 | 29,002 | 28,905 | 28,908 | 18.966893 | 548,294.9414 |
1,683,442,800 | 2023-05-07 7:00:00 | BTC/USD | 28,962 | 28,999 | 28,948 | 28,961 | 6.93799 | 200,931.1356 |
1,683,439,200 | 2023-05-07 6:00:00 | BTC/USD | 28,941 | 28,983 | 28,913 | 28,959 | 10.160737 | 294,244.77 |
1,683,435,600 | 2023-05-07 5:00:00 | BTC/USD | 28,901 | 28,960 | 28,881 | 28,934 | 33.452983 | 967,928.6 |
1,683,432,000 | 2023-05-07 4:00:00 | BTC/USD | 28,863 | 28,914 | 28,863 | 28,901 | 5.157234 | 149,049.2164 |
1,683,428,400 | 2023-05-07 3:00:00 | BTC/USD | 28,876 | 28,898 | 28,818 | 28,865 | 16.991266 | 490,452.9029 |
1,683,424,800 | 2023-05-07 2:00:00 | BTC/USD | 28,948 | 29,005 | 28,874 | 28,875 | 26.010588 | 751,055.7236 |
1,683,421,200 | 2023-05-07 1:00:00 | BTC/USD | 29,005 | 29,194 | 28,891 | 28,944 | 192.233135 | 5,563,995.855 |
1,683,417,600 | 2023-05-07 0:00:00 | BTC/USD | 28,909 | 29,007 | 28,854 | 29,002 | 31.631722 | 917,383.2116 |
1,683,414,000 | 2023-05-06 23:00:00 | BTC/USD | 28,889 | 28,939 | 28,866 | 28,911 | 45.897443 | 1,326,940.982 |
1,683,410,400 | 2023-05-06 22:00:00 | BTC/USD | 28,866 | 28,915 | 28,825 | 28,896 | 25.068394 | 724,376.3214 |
1,683,406,800 | 2023-05-06 21:00:00 | BTC/USD | 28,854 | 28,889 | 28,718 | 28,868 | 73.659583 | 2,126,404.833 |
1,683,403,200 | 2023-05-06 20:00:00 | BTC/USD | 28,919 | 28,931 | 28,853 | 28,860 | 42.763818 | 1,234,163.783 |
1,683,399,600 | 2023-05-06 19:00:00 | BTC/USD | 28,969 | 29,013 | 28,905 | 28,905 | 21.984191 | 635,453.0365 |
1,683,396,000 | 2023-05-06 18:00:00 | BTC/USD | 28,829 | 29,018 | 28,829 | 28,971 | 54.059676 | 1,566,162.874 |
1,683,392,400 | 2023-05-06 17:00:00 | BTC/USD | 28,755 | 28,895 | 28,729 | 28,830 | 60.791967 | 1,752,632.396 |
1,683,388,800 | 2023-05-06 16:00:00 | BTC/USD | 28,628 | 28,770 | 28,596 | 28,760 | 44.934009 | 1,292,302.101 |
1,683,385,200 | 2023-05-06 15:00:00 | BTC/USD | 28,645 | 28,677 | 28,422 | 28,634 | 176.221835 | 5,045,936.015 |
1,683,381,600 | 2023-05-06 14:00:00 | BTC/USD | 28,977 | 28,977 | 28,619 | 28,656 | 127.954222 | 3,666,656.177 |
1,683,378,000 | 2023-05-06 13:00:00 | BTC/USD | 29,141 | 29,142 | 28,929 | 28,990 | 72.18653 | 2,092,687.497 |