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
|
|---|---|---|---|---|---|---|---|---|
1,682,654,400 | 2023-04-28 4:00:00 | BTC/USD | 29,432 | 29,546 | 29,422 | 29,507 | 21.485203 | 633,963.8708 |
1,682,650,800 | 2023-04-28 3:00:00 | BTC/USD | 29,407 | 29,446 | 29,343 | 29,429 | 69.407854 | 2,042,603.743 |
1,682,647,200 | 2023-04-28 2:00:00 | BTC/USD | 29,526 | 29,553 | 29,393 | 29,396 | 12.884763 | 378,760.5055 |
1,682,643,600 | 2023-04-28 1:00:00 | BTC/USD | 29,568 | 29,600 | 29,421 | 29,529 | 60.680988 | 1,791,848.891 |
1,682,640,000 | 2023-04-28 0:00:00 | BTC/USD | 29,486 | 29,568 | 29,371 | 29,566 | 78.175979 | 2,311,350.986 |
1,682,636,400 | 2023-04-27 23:00:00 | BTC/USD | 29,396 | 29,506 | 29,396 | 29,485 | 24.991533 | 736,875.344 |
1,682,632,800 | 2023-04-27 22:00:00 | BTC/USD | 29,645 | 29,670 | 29,285 | 29,398 | 242.905614 | 7,140,939.249 |
1,682,629,200 | 2023-04-27 21:00:00 | BTC/USD | 29,635 | 29,787 | 29,558 | 29,655 | 119.246918 | 3,536,267.35 |
1,682,625,600 | 2023-04-27 20:00:00 | BTC/USD | 29,701 | 29,768 | 29,483 | 29,637 | 171.690791 | 5,088,399.959 |
1,682,622,000 | 2023-04-27 19:00:00 | BTC/USD | 29,783 | 29,867 | 29,459 | 29,662 | 304.370014 | 9,028,223.356 |
1,682,618,400 | 2023-04-27 18:00:00 | BTC/USD | 29,313 | 29,887 | 29,237 | 29,783 | 308.757542 | 9,195,725.87 |
1,682,614,800 | 2023-04-27 17:00:00 | BTC/USD | 29,144 | 29,439 | 29,100 | 29,308 | 83.54594 | 2,448,564.415 |
1,682,611,200 | 2023-04-27 16:00:00 | BTC/USD | 29,150 | 29,210 | 29,024 | 29,137 | 8.592507 | 250,359.8805 |
1,682,607,600 | 2023-04-27 15:00:00 | BTC/USD | 28,981 | 29,483 | 28,856 | 29,150 | 454.276407 | 13,242,157.25 |
1,682,604,000 | 2023-04-27 14:00:00 | BTC/USD | 28,945 | 29,100 | 28,945 | 28,981 | 73.55617 | 2,131,731.368 |
1,682,600,400 | 2023-04-27 13:00:00 | BTC/USD | 28,882 | 28,968 | 28,866 | 28,943 | 141.849703 | 4,105,555.954 |
1,682,596,800 | 2023-04-27 12:00:00 | BTC/USD | 28,954 | 29,069 | 28,683 | 28,873 | 330.85968 | 9,552,911.525 |
1,682,593,200 | 2023-04-27 11:00:00 | BTC/USD | 29,005 | 29,156 | 28,892 | 28,947 | 82.875798 | 2,399,005.736 |
1,682,589,600 | 2023-04-27 10:00:00 | BTC/USD | 28,942 | 29,042 | 28,905 | 28,994 | 31.094736 | 901,560.777 |
1,682,586,000 | 2023-04-27 9:00:00 | BTC/USD | 28,966 | 29,039 | 28,877 | 28,945 | 79.50443 | 2,301,255.714 |
1,682,582,400 | 2023-04-27 8:00:00 | BTC/USD | 28,901 | 29,100 | 28,789 | 28,962 | 111.391663 | 3,226,125.338 |
1,682,578,800 | 2023-04-27 7:00:00 | BTC/USD | 28,814 | 28,963 | 28,721 | 28,901 | 57.510256 | 1,662,103.909 |
1,682,575,200 | 2023-04-27 6:00:00 | BTC/USD | 29,098 | 29,098 | 28,663 | 28,821 | 182.762915 | 5,267,409.985 |
1,682,571,600 | 2023-04-27 5:00:00 | BTC/USD | 29,109 | 29,288 | 29,063 | 29,086 | 175.987258 | 5,118,765.38 |
1,682,568,000 | 2023-04-27 4:00:00 | BTC/USD | 28,898 | 29,154 | 28,883 | 29,123 | 62.418517 | 1,817,814.456 |
1,682,564,400 | 2023-04-27 3:00:00 | BTC/USD | 29,043 | 29,051 | 28,854 | 28,906 | 26.247011 | 758,696.1078 |
1,682,560,800 | 2023-04-27 2:00:00 | BTC/USD | 28,780 | 29,100 | 28,780 | 29,044 | 75.767524 | 2,200,591.973 |
1,682,557,200 | 2023-04-27 1:00:00 | BTC/USD | 29,234 | 29,339 | 28,561 | 28,751 | 258.615875 | 7,435,465.03 |
1,682,553,600 | 2023-04-27 0:00:00 | BTC/USD | 28,427 | 29,483 | 28,389 | 29,258 | 339.786964 | 9,941,486.991 |
1,682,550,000 | 2023-04-26 23:00:00 | BTC/USD | 28,296 | 28,460 | 28,294 | 28,428 | 40.598113 | 1,154,123.166 |
1,682,546,400 | 2023-04-26 22:00:00 | BTC/USD | 28,698 | 28,740 | 28,190 | 28,312 | 171.541925 | 4,856,694.992 |
1,682,542,800 | 2023-04-26 21:00:00 | BTC/USD | 28,431 | 28,710 | 28,106 | 28,690 | 164.054748 | 4,706,730.705 |
1,682,539,200 | 2023-04-26 20:00:00 | BTC/USD | 27,891 | 28,427 | 27,242 | 28,427 | 1,164.916655 | 33,115,085.74 |
1,682,535,600 | 2023-04-26 19:00:00 | BTC/USD | 29,730 | 29,730 | 27,723 | 27,897 | 1,435.941373 | 40,058,456.49 |
1,682,532,000 | 2023-04-26 18:00:00 | BTC/USD | 29,718 | 29,796 | 29,709 | 29,732 | 13.370837 | 397,541.7239 |
1,682,528,400 | 2023-04-26 17:00:00 | BTC/USD | 29,810 | 29,837 | 29,659 | 29,726 | 29.486457 | 876,514.4151 |
1,682,524,800 | 2023-04-26 16:00:00 | BTC/USD | 29,821 | 29,889 | 29,727 | 29,796 | 66.845863 | 1,991,739.336 |
1,682,521,200 | 2023-04-26 15:00:00 | BTC/USD | 29,710 | 29,846 | 29,677 | 29,821 | 158.987414 | 4,741,163.68 |
1,682,517,600 | 2023-04-26 14:00:00 | BTC/USD | 29,858 | 29,883 | 29,532 | 29,706 | 168.085545 | 4,993,149.184 |
1,682,514,000 | 2023-04-26 13:00:00 | BTC/USD | 29,997 | 30,022 | 29,668 | 29,847 | 336.544483 | 10,044,843.19 |
1,682,510,400 | 2023-04-26 12:00:00 | BTC/USD | 28,971 | 29,997 | 28,971 | 29,967 | 472.221363 | 14,151,057.59 |
1,682,506,800 | 2023-04-26 11:00:00 | BTC/USD | 29,016 | 29,137 | 28,916 | 28,956 | 132.141151 | 3,826,279.175 |
1,682,503,200 | 2023-04-26 10:00:00 | BTC/USD | 28,883 | 29,107 | 28,792 | 29,015 | 142.811837 | 4,143,685.449 |
1,682,499,600 | 2023-04-26 9:00:00 | BTC/USD | 28,743 | 28,941 | 28,690 | 28,884 | 137.308473 | 3,966,017.927 |
1,682,496,000 | 2023-04-26 8:00:00 | BTC/USD | 28,389 | 28,770 | 28,379 | 28,740 | 197.207604 | 5,667,746.55 |
1,682,492,400 | 2023-04-26 7:00:00 | BTC/USD | 28,395 | 28,415 | 28,325 | 28,387 | 51.045847 | 1,449,038.453 |
1,682,488,800 | 2023-04-26 6:00:00 | BTC/USD | 28,410 | 28,570 | 28,354 | 28,400 | 119.807462 | 3,402,531.913 |
1,682,485,200 | 2023-04-26 5:00:00 | BTC/USD | 28,340 | 28,417 | 28,340 | 28,402 | 20.733377 | 588,869.365 |
1,682,481,600 | 2023-04-26 4:00:00 | BTC/USD | 28,314 | 28,379 | 28,308 | 28,333 | 19.407029 | 549,859.3391 |
1,682,478,000 | 2023-04-26 3:00:00 | BTC/USD | 28,395 | 28,465 | 28,316 | 28,318 | 73.107078 | 2,070,246.243 |
1,682,474,400 | 2023-04-26 2:00:00 | BTC/USD | 28,396 | 28,408 | 28,355 | 28,396 | 11.343867 | 322,120.4598 |
1,682,470,800 | 2023-04-26 1:00:00 | BTC/USD | 28,317 | 28,393 | 28,260 | 28,387 | 61.575667 | 1,747,948.448 |
1,682,467,200 | 2023-04-26 0:00:00 | BTC/USD | 28,306 | 28,474 | 28,276 | 28,311 | 88.102876 | 2,494,280.532 |
1,682,463,600 | 2023-04-25 23:00:00 | BTC/USD | 28,252 | 28,361 | 28,170 | 28,300 | 38.808529 | 1,098,281.382 |
1,682,460,000 | 2023-04-25 22:00:00 | BTC/USD | 28,280 | 28,392 | 28,212 | 28,245 | 68.102271 | 1,923,548.632 |
1,682,456,400 | 2023-04-25 21:00:00 | BTC/USD | 27,990 | 28,301 | 27,990 | 28,271 | 128.174823 | 3,623,630.415 |
1,682,452,800 | 2023-04-25 20:00:00 | BTC/USD | 27,629 | 28,047 | 27,625 | 27,985 | 305.906673 | 8,560,798.251 |
1,682,449,200 | 2023-04-25 19:00:00 | BTC/USD | 27,578 | 27,655 | 27,487 | 27,612 | 96.915839 | 2,676,040.146 |
1,682,445,600 | 2023-04-25 18:00:00 | BTC/USD | 27,626 | 27,779 | 27,565 | 27,590 | 164.523761 | 4,539,210.565 |
1,682,442,000 | 2023-04-25 17:00:00 | BTC/USD | 27,395 | 27,642 | 27,319 | 27,626 | 162.53328 | 4,490,144.386 |
1,682,438,400 | 2023-04-25 16:00:00 | BTC/USD | 27,342 | 27,417 | 27,317 | 27,393 | 23.510739 | 644,029.6699 |
1,682,434,800 | 2023-04-25 15:00:00 | BTC/USD | 27,292 | 27,427 | 27,269 | 27,343 | 74.07899 | 2,025,541.818 |
1,682,431,200 | 2023-04-25 14:00:00 | BTC/USD | 27,342 | 27,385 | 27,218 | 27,291 | 98.839904 | 2,697,439.814 |
1,682,427,600 | 2023-04-25 13:00:00 | BTC/USD | 27,394 | 27,462 | 27,327 | 27,342 | 66.646791 | 1,822,256.568 |
1,682,424,000 | 2023-04-25 12:00:00 | BTC/USD | 27,396 | 27,468 | 27,353 | 27,380 | 32.643311 | 893,773.8659 |
1,682,420,400 | 2023-04-25 11:00:00 | BTC/USD | 27,332 | 27,428 | 27,317 | 27,387 | 23.896098 | 654,442.4335 |
1,682,416,800 | 2023-04-25 10:00:00 | BTC/USD | 27,317 | 27,347 | 27,291 | 27,332 | 45.235692 | 1,236,381.942 |
1,682,413,200 | 2023-04-25 9:00:00 | BTC/USD | 27,431 | 27,432 | 27,284 | 27,314 | 44.265089 | 1,209,056.631 |
1,682,409,600 | 2023-04-25 8:00:00 | BTC/USD | 27,260 | 27,432 | 27,197 | 27,429 | 82.145623 | 2,253,172.282 |
1,682,406,000 | 2023-04-25 7:00:00 | BTC/USD | 27,361 | 27,399 | 27,246 | 27,269 | 80.313848 | 2,190,078.311 |
1,682,402,400 | 2023-04-25 6:00:00 | BTC/USD | 27,415 | 27,445 | 27,353 | 27,362 | 32.582612 | 891,525.4183 |
1,682,398,800 | 2023-04-25 5:00:00 | BTC/USD | 27,415 | 27,440 | 27,323 | 27,416 | 61.824857 | 1,694,990.278 |
1,682,395,200 | 2023-04-25 4:00:00 | BTC/USD | 27,347 | 27,437 | 27,327 | 27,404 | 55.524541 | 1,521,594.528 |
1,682,391,600 | 2023-04-25 3:00:00 | BTC/USD | 27,399 | 27,425 | 27,323 | 27,347 | 55.482642 | 1,517,283.797 |
1,682,388,000 | 2023-04-25 2:00:00 | BTC/USD | 27,399 | 27,425 | 27,330 | 27,391 | 29.025727 | 795,043.6795 |
1,682,384,400 | 2023-04-25 1:00:00 | BTC/USD | 27,458 | 27,513 | 27,372 | 27,403 | 50.962536 | 1,396,526.378 |
1,682,380,800 | 2023-04-25 0:00:00 | BTC/USD | 27,515 | 27,587 | 27,441 | 27,459 | 52.222077 | 1,433,966.021 |
1,682,377,200 | 2023-04-24 23:00:00 | BTC/USD | 27,465 | 27,557 | 27,442 | 27,512 | 27.152824 | 747,028.4969 |
1,682,373,600 | 2023-04-24 22:00:00 | BTC/USD | 27,414 | 27,509 | 27,380 | 27,468 | 49.399503 | 1,356,905.539 |
1,682,370,000 | 2023-04-24 21:00:00 | BTC/USD | 27,460 | 27,463 | 27,330 | 27,414 | 42.041848 | 1,152,535.211 |
1,682,366,400 | 2023-04-24 20:00:00 | BTC/USD | 27,382 | 27,473 | 27,339 | 27,453 | 69.20862 | 1,899,984.24 |
1,682,362,800 | 2023-04-24 19:00:00 | BTC/USD | 27,337 | 27,414 | 27,319 | 27,380 | 46.793037 | 1,281,193.355 |
1,682,359,200 | 2023-04-24 18:00:00 | BTC/USD | 27,389 | 27,567 | 27,293 | 27,337 | 154.220455 | 4,215,924.573 |
1,682,355,600 | 2023-04-24 17:00:00 | BTC/USD | 27,111 | 27,405 | 26,981 | 27,381 | 196.354325 | 5,376,377.765 |
1,682,352,000 | 2023-04-24 16:00:00 | BTC/USD | 27,266 | 27,392 | 27,055 | 27,116 | 192.928648 | 5,231,453.218 |
1,682,348,400 | 2023-04-24 15:00:00 | BTC/USD | 27,432 | 27,432 | 27,232 | 27,266 | 143.831828 | 3,921,718.629 |
1,682,344,800 | 2023-04-24 14:00:00 | BTC/USD | 27,634 | 27,699 | 27,287 | 27,432 | 151.376133 | 4,152,550.084 |
1,682,341,200 | 2023-04-24 13:00:00 | BTC/USD | 27,440 | 27,711 | 27,396 | 27,629 | 95.715127 | 2,644,513.235 |
1,682,337,600 | 2023-04-24 12:00:00 | BTC/USD | 27,545 | 27,587 | 27,433 | 27,441 | 139.013152 | 3,814,659.894 |
1,682,334,000 | 2023-04-24 11:00:00 | BTC/USD | 27,423 | 27,544 | 27,379 | 27,540 | 90.994609 | 2,505,991.519 |
1,682,330,400 | 2023-04-24 10:00:00 | BTC/USD | 27,312 | 27,432 | 27,310 | 27,414 | 39.59827 | 1,085,546.983 |
1,682,326,800 | 2023-04-24 9:00:00 | BTC/USD | 27,175 | 27,361 | 27,161 | 27,306 | 46.013905 | 1,256,455.696 |
1,682,323,200 | 2023-04-24 8:00:00 | BTC/USD | 27,448 | 27,516 | 27,045 | 27,181 | 201.505106 | 5,477,110.287 |
1,682,319,600 | 2023-04-24 7:00:00 | BTC/USD | 27,538 | 27,538 | 27,353 | 27,449 | 131.327238 | 3,604,801.362 |
1,682,316,000 | 2023-04-24 6:00:00 | BTC/USD | 27,656 | 27,703 | 27,472 | 27,549 | 95.768632 | 2,638,330.035 |
1,682,312,400 | 2023-04-24 5:00:00 | BTC/USD | 27,702 | 27,758 | 27,645 | 27,657 | 23.26224 | 643,363.7656 |
1,682,308,800 | 2023-04-24 4:00:00 | BTC/USD | 27,790 | 27,790 | 27,699 | 27,704 | 10.251679 | 284,012.5014 |
1,682,305,200 | 2023-04-24 3:00:00 | BTC/USD | 27,744 | 27,789 | 27,679 | 27,781 | 32.15698 | 893,353.068 |
1,682,301,600 | 2023-04-24 2:00:00 | BTC/USD | 27,785 | 27,826 | 27,679 | 27,740 | 56.109255 | 1,556,470.736 |
1,682,298,000 | 2023-04-24 1:00:00 | BTC/USD | 27,827 | 27,998 | 27,703 | 27,768 | 94.850535 | 2,633,809.656 |