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
|
|---|---|---|---|---|---|---|---|---|
1,683,374,400 | 2023-05-06 12:00:00 | BTC/USD | 29,309 | 29,310 | 29,061 | 29,142 | 87.763193 | 2,557,594.984 |
1,683,370,800 | 2023-05-06 11:00:00 | BTC/USD | 29,268 | 29,309 | 29,247 | 29,305 | 37.988457 | 1,113,251.721 |
1,683,367,200 | 2023-05-06 10:00:00 | BTC/USD | 29,323 | 29,358 | 29,247 | 29,281 | 52.352161 | 1,532,923.639 |
1,683,363,600 | 2023-05-06 9:00:00 | BTC/USD | 29,363 | 29,394 | 29,319 | 29,327 | 36.76656 | 1,078,252.905 |
1,683,360,000 | 2023-05-06 8:00:00 | BTC/USD | 29,416 | 29,419 | 29,205 | 29,386 | 129.775732 | 3,813,589.661 |
1,683,356,400 | 2023-05-06 7:00:00 | BTC/USD | 29,422 | 29,465 | 29,408 | 29,416 | 22.09626 | 649,983.5792 |
1,683,352,800 | 2023-05-06 6:00:00 | BTC/USD | 29,382 | 29,423 | 29,311 | 29,423 | 75.137834 | 2,210,780.492 |
1,683,349,200 | 2023-05-06 5:00:00 | BTC/USD | 29,388 | 29,428 | 29,373 | 29,390 | 5.778417 | 169,827.6659 |
1,683,345,600 | 2023-05-06 4:00:00 | BTC/USD | 29,403 | 29,446 | 29,380 | 29,389 | 16.154279 | 474,758.112 |
1,683,342,000 | 2023-05-06 3:00:00 | BTC/USD | 29,499 | 29,512 | 29,402 | 29,403 | 29.210249 | 858,868.9387 |
1,683,338,400 | 2023-05-06 2:00:00 | BTC/USD | 29,586 | 29,587 | 29,497 | 29,505 | 17.870612 | 527,272.4085 |
1,683,334,800 | 2023-05-06 1:00:00 | BTC/USD | 29,701 | 29,728 | 29,558 | 29,579 | 75.942984 | 2,246,317.52 |
1,683,331,200 | 2023-05-06 0:00:00 | BTC/USD | 29,537 | 29,851 | 29,523 | 29,703 | 110.813342 | 3,291,488.703 |
1,683,327,600 | 2023-05-05 23:00:00 | BTC/USD | 29,615 | 29,631 | 29,520 | 29,547 | 12.294647 | 363,269.9207 |
1,683,324,000 | 2023-05-05 22:00:00 | BTC/USD | 29,515 | 29,674 | 29,510 | 29,622 | 22.672971 | 671,618.744 |
1,683,320,400 | 2023-05-05 21:00:00 | BTC/USD | 29,525 | 29,581 | 29,482 | 29,522 | 12.979405 | 383,177.9956 |
1,683,316,800 | 2023-05-05 20:00:00 | BTC/USD | 29,589 | 29,613 | 29,489 | 29,532 | 30.912785 | 912,916.3749 |
1,683,313,200 | 2023-05-05 19:00:00 | BTC/USD | 29,427 | 29,586 | 29,407 | 29,586 | 79.797526 | 2,360,889.611 |
1,683,309,600 | 2023-05-05 18:00:00 | BTC/USD | 29,491 | 29,579 | 29,352 | 29,422 | 116.835904 | 3,437,545.975 |
1,683,306,000 | 2023-05-05 17:00:00 | BTC/USD | 29,607 | 29,691 | 29,496 | 29,496 | 114.204279 | 3,368,569.421 |
1,683,302,400 | 2023-05-05 16:00:00 | BTC/USD | 29,393 | 29,701 | 29,393 | 29,606 | 173.847945 | 5,146,942.255 |
1,683,298,800 | 2023-05-05 15:00:00 | BTC/USD | 29,284 | 29,392 | 29,188 | 29,385 | 52.218042 | 1,534,427.178 |
1,683,295,200 | 2023-05-05 14:00:00 | BTC/USD | 29,190 | 29,456 | 29,135 | 29,300 | 151.972071 | 4,452,781.664 |
1,683,291,600 | 2023-05-05 13:00:00 | BTC/USD | 28,964 | 29,254 | 28,922 | 29,190 | 132.567543 | 3,869,646.573 |
1,683,288,000 | 2023-05-05 12:00:00 | BTC/USD | 29,177 | 29,276 | 28,832 | 28,967 | 319.132879 | 9,244,322.115 |
1,683,284,400 | 2023-05-05 11:00:00 | BTC/USD | 29,125 | 29,207 | 29,094 | 29,156 | 15.187011 | 442,792.5023 |
1,683,280,800 | 2023-05-05 10:00:00 | BTC/USD | 29,116 | 29,149 | 29,089 | 29,132 | 14.674495 | 427,497.3915 |
1,683,277,200 | 2023-05-05 9:00:00 | BTC/USD | 29,075 | 29,155 | 29,048 | 29,116 | 91.384954 | 2,660,764.33 |
1,683,273,600 | 2023-05-05 8:00:00 | BTC/USD | 29,082 | 29,135 | 29,061 | 29,076 | 30.912141 | 898,801.4257 |
1,683,270,000 | 2023-05-05 7:00:00 | BTC/USD | 29,185 | 29,247 | 29,063 | 29,083 | 90.758328 | 2,639,524.456 |
1,683,266,400 | 2023-05-05 6:00:00 | BTC/USD | 29,224 | 29,243 | 29,151 | 29,184 | 23.158259 | 675,850.6295 |
1,683,262,800 | 2023-05-05 5:00:00 | BTC/USD | 29,247 | 29,271 | 29,174 | 29,218 | 16.44749 | 480,562.771 |
1,683,259,200 | 2023-05-05 4:00:00 | BTC/USD | 29,211 | 29,292 | 29,200 | 29,250 | 10.845287 | 317,224.6524 |
1,683,255,600 | 2023-05-05 3:00:00 | BTC/USD | 29,267 | 29,301 | 29,161 | 29,207 | 24.609843 | 718,779.681 |
1,683,252,000 | 2023-05-05 2:00:00 | BTC/USD | 29,348 | 29,529 | 29,222 | 29,258 | 147.9142 | 4,327,673.676 |
1,683,248,400 | 2023-05-05 1:00:00 | BTC/USD | 28,950 | 29,359 | 28,894 | 29,343 | 181.585098 | 5,328,251.544 |
1,683,244,800 | 2023-05-05 0:00:00 | BTC/USD | 28,860 | 28,971 | 28,841 | 28,947 | 56.256638 | 1,628,460.908 |
1,683,241,200 | 2023-05-04 23:00:00 | BTC/USD | 28,803 | 28,869 | 28,793 | 28,851 | 7.738464 | 223,262.422 |
1,683,237,600 | 2023-05-04 22:00:00 | BTC/USD | 28,858 | 28,867 | 28,767 | 28,796 | 70.656811 | 2,034,633.528 |
1,683,234,000 | 2023-05-04 21:00:00 | BTC/USD | 28,896 | 28,915 | 28,810 | 28,855 | 17.35769 | 500,856.1317 |
1,683,230,400 | 2023-05-04 20:00:00 | BTC/USD | 28,907 | 28,932 | 28,828 | 28,884 | 40.305214 | 1,164,175.797 |
1,683,226,800 | 2023-05-04 19:00:00 | BTC/USD | 28,811 | 28,907 | 28,747 | 28,902 | 70.015263 | 2,023,581.123 |
1,683,223,200 | 2023-05-04 18:00:00 | BTC/USD | 28,852 | 28,865 | 28,691 | 28,811 | 56.024496 | 1,614,121.768 |
1,683,219,600 | 2023-05-04 17:00:00 | BTC/USD | 28,936 | 28,973 | 28,808 | 28,852 | 82.942686 | 2,393,062.367 |
1,683,216,000 | 2023-05-04 16:00:00 | BTC/USD | 28,882 | 28,980 | 28,820 | 28,938 | 45.103897 | 1,305,216.563 |
1,683,212,400 | 2023-05-04 15:00:00 | BTC/USD | 28,783 | 28,946 | 28,783 | 28,879 | 74.649988 | 2,155,817.012 |
1,683,208,800 | 2023-05-04 14:00:00 | BTC/USD | 28,773 | 28,940 | 28,750 | 28,785 | 218.906369 | 6,301,219.832 |
1,683,205,200 | 2023-05-04 13:00:00 | BTC/USD | 29,070 | 29,104 | 28,694 | 28,777 | 188.413795 | 5,421,983.786 |
1,683,201,600 | 2023-05-04 12:00:00 | BTC/USD | 29,174 | 29,245 | 29,002 | 29,066 | 94.089451 | 2,734,803.98 |
1,683,198,000 | 2023-05-04 11:00:00 | BTC/USD | 29,255 | 29,270 | 29,132 | 29,171 | 83.536381 | 2,436,839.775 |
1,683,194,400 | 2023-05-04 10:00:00 | BTC/USD | 29,106 | 29,378 | 29,075 | 29,251 | 137.494363 | 4,021,847.602 |
1,683,190,800 | 2023-05-04 9:00:00 | BTC/USD | 29,101 | 29,126 | 29,048 | 29,103 | 39.570241 | 1,151,612.715 |
1,683,187,200 | 2023-05-04 8:00:00 | BTC/USD | 29,072 | 29,121 | 28,999 | 29,107 | 27.030473 | 786,775.9831 |
1,683,183,600 | 2023-05-04 7:00:00 | BTC/USD | 29,177 | 29,191 | 29,054 | 29,072 | 86.319492 | 2,509,480.27 |
1,683,180,000 | 2023-05-04 6:00:00 | BTC/USD | 29,215 | 29,242 | 29,106 | 29,177 | 20.066433 | 585,478.3174 |
1,683,176,400 | 2023-05-04 5:00:00 | BTC/USD | 29,112 | 29,220 | 29,069 | 29,206 | 78.976122 | 2,306,576.606 |
1,683,172,800 | 2023-05-04 4:00:00 | BTC/USD | 29,114 | 29,129 | 29,076 | 29,111 | 8.629114 | 251,202.133 |
1,683,169,200 | 2023-05-04 3:00:00 | BTC/USD | 29,079 | 29,114 | 29,027 | 29,110 | 21.049176 | 612,741.5233 |
1,683,165,600 | 2023-05-04 2:00:00 | BTC/USD | 29,086 | 29,194 | 29,009 | 29,074 | 97.633285 | 2,838,590.135 |
1,683,162,000 | 2023-05-04 1:00:00 | BTC/USD | 29,062 | 29,093 | 28,997 | 29,082 | 59.140175 | 1,719,914.575 |
1,683,158,400 | 2023-05-04 0:00:00 | BTC/USD | 29,043 | 29,118 | 28,969 | 29,055 | 30.629851 | 889,950.3182 |
1,683,154,800 | 2023-05-03 23:00:00 | BTC/USD | 29,121 | 29,138 | 28,954 | 29,033 | 13.184694 | 382,791.2264 |
1,683,151,200 | 2023-05-03 22:00:00 | BTC/USD | 28,949 | 29,276 | 28,946 | 29,132 | 182.307205 | 5,310,973.485 |
1,683,147,600 | 2023-05-03 21:00:00 | BTC/USD | 28,533 | 29,063 | 28,533 | 28,934 | 264.140976 | 7,642,655.008 |
1,683,144,000 | 2023-05-03 20:00:00 | BTC/USD | 28,324 | 28,584 | 28,297 | 28,530 | 148.092297 | 4,225,073.244 |
1,683,140,400 | 2023-05-03 19:00:00 | BTC/USD | 28,452 | 28,507 | 28,226 | 28,331 | 178.404772 | 5,054,385.588 |
1,683,136,800 | 2023-05-03 18:00:00 | BTC/USD | 28,573 | 28,777 | 28,245 | 28,457 | 565.385006 | 16,089,161.12 |
1,683,133,200 | 2023-05-03 17:00:00 | BTC/USD | 28,490 | 28,782 | 28,425 | 28,574 | 218.019786 | 6,229,697.374 |
1,683,129,600 | 2023-05-03 16:00:00 | BTC/USD | 28,322 | 28,499 | 28,260 | 28,486 | 156.258523 | 4,451,180.279 |
1,683,126,000 | 2023-05-03 15:00:00 | BTC/USD | 28,229 | 28,352 | 28,169 | 28,323 | 68.990129 | 1,954,007.433 |
1,683,122,400 | 2023-05-03 14:00:00 | BTC/USD | 28,381 | 28,396 | 28,138 | 28,213 | 101.571404 | 2,865,634.033 |
1,683,118,800 | 2023-05-03 13:00:00 | BTC/USD | 28,308 | 28,406 | 28,152 | 28,386 | 132.634473 | 3,764,962.139 |
1,683,115,200 | 2023-05-03 12:00:00 | BTC/USD | 28,560 | 28,580 | 28,260 | 28,320 | 178.232586 | 5,047,546.828 |
1,683,111,600 | 2023-05-03 11:00:00 | BTC/USD | 28,577 | 28,656 | 28,543 | 28,563 | 22.509056 | 642,926.1548 |
1,683,108,000 | 2023-05-03 10:00:00 | BTC/USD | 28,673 | 28,694 | 28,581 | 28,582 | 38.932541 | 1,112,769.899 |
1,683,104,400 | 2023-05-03 9:00:00 | BTC/USD | 28,708 | 28,708 | 28,622 | 28,679 | 65.052518 | 1,865,641.175 |
1,683,100,800 | 2023-05-03 8:00:00 | BTC/USD | 28,671 | 28,780 | 28,606 | 28,719 | 150.597074 | 4,324,997.358 |
1,683,097,200 | 2023-05-03 7:00:00 | BTC/USD | 28,619 | 28,685 | 28,597 | 28,671 | 29.416495 | 843,400.3284 |
1,683,093,600 | 2023-05-03 6:00:00 | BTC/USD | 28,495 | 28,688 | 28,453 | 28,619 | 78.33013 | 2,241,729.985 |
1,683,090,000 | 2023-05-03 5:00:00 | BTC/USD | 28,526 | 28,535 | 28,474 | 28,491 | 40.606873 | 1,156,930.429 |
1,683,086,400 | 2023-05-03 4:00:00 | BTC/USD | 28,532 | 28,538 | 28,454 | 28,525 | 29.606883 | 844,536.351 |
1,683,082,800 | 2023-05-03 3:00:00 | BTC/USD | 28,526 | 28,550 | 28,464 | 28,533 | 49.792078 | 1,420,717.364 |
1,683,079,200 | 2023-05-03 2:00:00 | BTC/USD | 28,556 | 28,561 | 28,360 | 28,526 | 46.663243 | 1,331,115.662 |
1,683,075,600 | 2023-05-03 1:00:00 | BTC/USD | 28,519 | 28,609 | 28,507 | 28,560 | 20.357844 | 581,420.0112 |
1,683,072,000 | 2023-05-03 0:00:00 | BTC/USD | 28,682 | 28,708 | 28,509 | 28,523 | 59.36573 | 1,693,288.714 |
1,683,068,400 | 2023-05-02 23:00:00 | BTC/USD | 28,759 | 28,785 | 28,644 | 28,680 | 99.037555 | 2,840,397.063 |
1,683,064,800 | 2023-05-02 22:00:00 | BTC/USD | 28,680 | 28,836 | 28,674 | 28,756 | 41.989089 | 1,207,438.241 |
1,683,061,200 | 2023-05-02 21:00:00 | BTC/USD | 28,695 | 28,713 | 28,639 | 28,681 | 23.689777 | 679,446.5056 |
1,683,057,600 | 2023-05-02 20:00:00 | BTC/USD | 28,705 | 28,807 | 28,653 | 28,695 | 57.969566 | 1,663,436.683 |
1,683,054,000 | 2023-05-02 19:00:00 | BTC/USD | 28,749 | 28,894 | 28,675 | 28,708 | 148.863422 | 4,273,571.125 |
1,683,050,400 | 2023-05-02 18:00:00 | BTC/USD | 28,602 | 28,804 | 28,555 | 28,735 | 43.546121 | 1,251,297.788 |
1,683,046,800 | 2023-05-02 17:00:00 | BTC/USD | 28,490 | 28,607 | 28,453 | 28,593 | 83.170901 | 2,378,105.563 |
1,683,043,200 | 2023-05-02 16:00:00 | BTC/USD | 28,544 | 28,623 | 28,461 | 28,477 | 50.614179 | 1,441,339.977 |
1,683,039,600 | 2023-05-02 15:00:00 | BTC/USD | 28,374 | 28,764 | 28,277 | 28,544 | 244.353565 | 6,974,828.147 |
1,683,036,000 | 2023-05-02 14:00:00 | BTC/USD | 28,009 | 28,621 | 27,923 | 28,375 | 516.540565 | 14,656,838.54 |
1,683,032,400 | 2023-05-02 13:00:00 | BTC/USD | 28,112 | 28,141 | 27,950 | 28,009 | 66.291243 | 1,856,751.438 |
1,683,028,800 | 2023-05-02 12:00:00 | BTC/USD | 28,087 | 28,256 | 28,000 | 28,109 | 113.753284 | 3,197,491.072 |
1,683,025,200 | 2023-05-02 11:00:00 | BTC/USD | 28,025 | 28,093 | 28,015 | 28,082 | 57.568288 | 1,616,632.677 |
1,683,021,600 | 2023-05-02 10:00:00 | BTC/USD | 27,982 | 28,050 | 27,965 | 28,019 | 27.662554 | 775,077.0986 |
1,683,018,000 | 2023-05-02 9:00:00 | BTC/USD | 28,028 | 28,058 | 27,946 | 27,987 | 35.314515 | 988,347.3182 |