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
|
|---|---|---|---|---|---|---|---|---|
1,681,934,400 | 2023-04-19 20:00:00 | BTC/USD | 29,225 | 29,334 | 29,172 | 29,251 | 197.834903 | 5,786,868.747 |
1,681,930,800 | 2023-04-19 19:00:00 | BTC/USD | 29,287 | 29,363 | 29,217 | 29,245 | 165.904101 | 4,851,865.434 |
1,681,927,200 | 2023-04-19 18:00:00 | BTC/USD | 29,334 | 29,371 | 29,240 | 29,301 | 55.487394 | 1,625,836.133 |
1,681,923,600 | 2023-04-19 17:00:00 | BTC/USD | 29,336 | 29,347 | 29,107 | 29,335 | 97.649686 | 2,864,553.536 |
1,681,920,000 | 2023-04-19 16:00:00 | BTC/USD | 29,284 | 29,386 | 29,262 | 29,338 | 81.707836 | 2,397,144.497 |
1,681,916,400 | 2023-04-19 15:00:00 | BTC/USD | 29,413 | 29,448 | 29,148 | 29,291 | 236.359479 | 6,923,205.506 |
1,681,912,800 | 2023-04-19 14:00:00 | BTC/USD | 29,338 | 29,518 | 29,338 | 29,410 | 179.687736 | 5,284,616.324 |
1,681,909,200 | 2023-04-19 13:00:00 | BTC/USD | 29,226 | 29,345 | 29,183 | 29,340 | 58.537563 | 1,717,492.104 |
1,681,905,600 | 2023-04-19 12:00:00 | BTC/USD | 29,321 | 29,321 | 29,190 | 29,228 | 50.255478 | 1,468,867.101 |
1,681,902,000 | 2023-04-19 11:00:00 | BTC/USD | 29,263 | 29,340 | 29,243 | 29,324 | 89.790384 | 2,633,013.225 |
1,681,898,400 | 2023-04-19 10:00:00 | BTC/USD | 29,204 | 29,280 | 29,110 | 29,266 | 113.90537 | 3,333,554.543 |
1,681,894,800 | 2023-04-19 9:00:00 | BTC/USD | 29,189 | 29,341 | 29,076 | 29,211 | 305.331464 | 8,919,037.404 |
1,681,891,200 | 2023-04-19 8:00:00 | BTC/USD | 30,093 | 30,093 | 29,015 | 29,191 | 1,078.405081 | 31,479,722.73 |
1,681,887,600 | 2023-04-19 7:00:00 | BTC/USD | 30,037 | 30,129 | 30,015 | 30,088 | 78.17292 | 2,352,066.818 |
1,681,884,000 | 2023-04-19 6:00:00 | BTC/USD | 30,279 | 30,282 | 30,037 | 30,037 | 120.658307 | 3,624,213.565 |
1,681,880,400 | 2023-04-19 5:00:00 | BTC/USD | 30,210 | 30,334 | 30,176 | 30,279 | 52.865082 | 1,600,701.812 |
1,681,876,800 | 2023-04-19 4:00:00 | BTC/USD | 30,212 | 30,244 | 30,157 | 30,211 | 34.713211 | 1,048,720.813 |
1,681,873,200 | 2023-04-19 3:00:00 | BTC/USD | 30,206 | 30,284 | 30,193 | 30,221 | 15.073231 | 455,528.1134 |
1,681,869,600 | 2023-04-19 2:00:00 | BTC/USD | 30,248 | 30,265 | 30,135 | 30,211 | 120.799886 | 3,649,485.36 |
1,681,866,000 | 2023-04-19 1:00:00 | BTC/USD | 30,334 | 30,359 | 30,235 | 30,258 | 34.646025 | 1,048,319.427 |
1,681,862,400 | 2023-04-19 0:00:00 | BTC/USD | 30,388 | 30,423 | 30,297 | 30,329 | 24.135783 | 732,014.1747 |
1,681,858,800 | 2023-04-18 23:00:00 | BTC/USD | 30,371 | 30,417 | 30,316 | 30,395 | 27.809601 | 845,272.8197 |
1,681,855,200 | 2023-04-18 22:00:00 | BTC/USD | 30,375 | 30,409 | 30,306 | 30,371 | 27.674358 | 840,497.9144 |
1,681,851,600 | 2023-04-18 21:00:00 | BTC/USD | 30,435 | 30,443 | 30,297 | 30,379 | 46.109 | 1,400,745.316 |
1,681,848,000 | 2023-04-18 20:00:00 | BTC/USD | 30,234 | 30,454 | 30,170 | 30,423 | 96.313961 | 2,930,159.627 |
1,681,844,400 | 2023-04-18 19:00:00 | BTC/USD | 30,158 | 30,240 | 30,118 | 30,236 | 47.007851 | 1,421,329.387 |
1,681,840,800 | 2023-04-18 18:00:00 | BTC/USD | 30,040 | 30,278 | 29,974 | 30,158 | 133.450262 | 4,024,592.991 |
1,681,837,200 | 2023-04-18 17:00:00 | BTC/USD | 30,230 | 30,270 | 30,040 | 30,046 | 84.443542 | 2,537,190.661 |
1,681,833,600 | 2023-04-18 16:00:00 | BTC/USD | 30,199 | 30,275 | 30,169 | 30,230 | 42.483935 | 1,284,289.342 |
1,681,830,000 | 2023-04-18 15:00:00 | BTC/USD | 30,271 | 30,295 | 30,117 | 30,199 | 101.898992 | 3,077,247.67 |
1,681,826,400 | 2023-04-18 14:00:00 | BTC/USD | 30,385 | 30,390 | 30,137 | 30,255 | 98.121192 | 2,968,656.659 |
1,681,822,800 | 2023-04-18 13:00:00 | BTC/USD | 30,318 | 30,438 | 30,287 | 30,388 | 50.483708 | 1,534,098.931 |
1,681,819,200 | 2023-04-18 12:00:00 | BTC/USD | 30,387 | 30,483 | 30,293 | 30,297 | 89.528351 | 2,712,440.436 |
1,681,815,600 | 2023-04-18 11:00:00 | BTC/USD | 29,912 | 30,387 | 29,894 | 30,387 | 279.623197 | 8,496,910.071 |
1,681,812,000 | 2023-04-18 10:00:00 | BTC/USD | 29,912 | 29,972 | 29,877 | 29,907 | 41.671981 | 1,246,283.924 |
1,681,808,400 | 2023-04-18 9:00:00 | BTC/USD | 29,715 | 29,932 | 29,708 | 29,903 | 84.785579 | 2,535,343.178 |
1,681,804,800 | 2023-04-18 8:00:00 | BTC/USD | 29,786 | 29,834 | 29,706 | 29,716 | 42.75867 | 1,270,616.639 |
1,681,801,200 | 2023-04-18 7:00:00 | BTC/USD | 29,737 | 29,808 | 29,683 | 29,780 | 78.545414 | 2,339,082.419 |
1,681,797,600 | 2023-04-18 6:00:00 | BTC/USD | 29,555 | 29,747 | 29,555 | 29,733 | 68.24394 | 2,029,097.062 |
1,681,794,000 | 2023-04-18 5:00:00 | BTC/USD | 29,514 | 29,638 | 29,514 | 29,551 | 54.832223 | 1,620,347.017 |
1,681,790,400 | 2023-04-18 4:00:00 | BTC/USD | 29,461 | 29,524 | 29,455 | 29,514 | 12.711477 | 375,166.5328 |
1,681,786,800 | 2023-04-18 3:00:00 | BTC/USD | 29,483 | 29,512 | 29,459 | 29,461 | 48.528843 | 1,429,708.246 |
1,681,783,200 | 2023-04-18 2:00:00 | BTC/USD | 29,383 | 29,499 | 29,383 | 29,465 | 46.24331 | 1,362,559.121 |
1,681,779,600 | 2023-04-18 1:00:00 | BTC/USD | 29,374 | 29,423 | 29,122 | 29,383 | 167.814731 | 4,930,900.23 |
1,681,776,000 | 2023-04-18 0:00:00 | BTC/USD | 29,452 | 29,470 | 29,290 | 29,372 | 56.383499 | 1,656,096.143 |
1,681,772,400 | 2023-04-17 23:00:00 | BTC/USD | 29,521 | 29,529 | 29,410 | 29,448 | 13.383561 | 394,119.1052 |
1,681,768,800 | 2023-04-17 22:00:00 | BTC/USD | 29,469 | 29,552 | 29,469 | 29,518 | 13.88834 | 409,956.0139 |
1,681,765,200 | 2023-04-17 21:00:00 | BTC/USD | 29,461 | 29,482 | 29,406 | 29,468 | 68.485913 | 2,018,142.897 |
1,681,761,600 | 2023-04-17 20:00:00 | BTC/USD | 29,484 | 29,513 | 29,435 | 29,461 | 123.585014 | 3,640,938.095 |
1,681,758,000 | 2023-04-17 19:00:00 | BTC/USD | 29,539 | 29,590 | 29,467 | 29,469 | 120.412786 | 3,548,444.377 |
1,681,754,400 | 2023-04-17 18:00:00 | BTC/USD | 29,481 | 29,582 | 29,475 | 29,542 | 86.139097 | 2,544,721.211 |
1,681,750,800 | 2023-04-17 17:00:00 | BTC/USD | 29,473 | 29,543 | 29,447 | 29,486 | 80.293684 | 2,367,539.578 |
1,681,747,200 | 2023-04-17 16:00:00 | BTC/USD | 29,369 | 29,494 | 29,341 | 29,476 | 67.594804 | 1,992,424.45 |
1,681,743,600 | 2023-04-17 15:00:00 | BTC/USD | 29,457 | 29,485 | 29,255 | 29,374 | 100.478039 | 2,951,441.902 |
1,681,740,000 | 2023-04-17 14:00:00 | BTC/USD | 29,415 | 29,497 | 29,372 | 29,459 | 84.612716 | 2,492,605.996 |
1,681,736,400 | 2023-04-17 13:00:00 | BTC/USD | 29,545 | 29,557 | 29,247 | 29,420 | 152.993723 | 4,501,075.336 |
1,681,732,800 | 2023-04-17 12:00:00 | BTC/USD | 29,592 | 29,613 | 29,459 | 29,549 | 141.707935 | 4,187,327.769 |
1,681,729,200 | 2023-04-17 11:00:00 | BTC/USD | 29,907 | 29,913 | 29,301 | 29,601 | 389.168225 | 11,519,768.63 |
1,681,725,600 | 2023-04-17 10:00:00 | BTC/USD | 29,904 | 29,914 | 29,796 | 29,913 | 47.959763 | 1,434,620.389 |
1,681,722,000 | 2023-04-17 9:00:00 | BTC/USD | 29,928 | 29,941 | 29,875 | 29,902 | 39.730386 | 1,188,017.995 |
1,681,718,400 | 2023-04-17 8:00:00 | BTC/USD | 29,865 | 29,935 | 29,828 | 29,934 | 39.860644 | 1,193,188.514 |
1,681,714,800 | 2023-04-17 7:00:00 | BTC/USD | 29,934 | 29,962 | 29,860 | 29,860 | 50.928867 | 1,520,735.973 |
1,681,711,200 | 2023-04-17 6:00:00 | BTC/USD | 30,026 | 30,028 | 29,920 | 29,927 | 28.158721 | 842,706.0485 |
1,681,707,600 | 2023-04-17 5:00:00 | BTC/USD | 30,003 | 30,036 | 29,960 | 30,028 | 37.634009 | 1,130,074.024 |
1,681,704,000 | 2023-04-17 4:00:00 | BTC/USD | 30,002 | 30,009 | 29,937 | 30,002 | 10.372178 | 311,186.0934 |
1,681,700,400 | 2023-04-17 3:00:00 | BTC/USD | 30,034 | 30,057 | 29,974 | 30,004 | 19.170201 | 575,182.7144 |
1,681,696,800 | 2023-04-17 2:00:00 | BTC/USD | 29,971 | 30,116 | 29,909 | 30,044 | 52.00604 | 1,562,469.465 |
1,681,693,200 | 2023-04-17 1:00:00 | BTC/USD | 29,845 | 30,019 | 29,777 | 29,973 | 67.859638 | 2,033,956.922 |
1,681,689,600 | 2023-04-17 0:00:00 | BTC/USD | 30,328 | 30,337 | 29,817 | 29,872 | 240.578645 | 7,186,565.269 |
1,681,686,000 | 2023-04-16 23:00:00 | BTC/USD | 30,359 | 30,380 | 30,274 | 30,330 | 56.657489 | 1,718,421.644 |
1,681,682,400 | 2023-04-16 22:00:00 | BTC/USD | 30,416 | 30,432 | 30,327 | 30,356 | 49.978567 | 1,517,149.388 |
1,681,678,800 | 2023-04-16 21:00:00 | BTC/USD | 30,365 | 30,418 | 30,296 | 30,417 | 54.053678 | 1,644,150.723 |
1,681,675,200 | 2023-04-16 20:00:00 | BTC/USD | 30,338 | 30,426 | 30,219 | 30,372 | 76.246742 | 2,315,766.059 |
1,681,671,600 | 2023-04-16 19:00:00 | BTC/USD | 30,498 | 30,567 | 30,313 | 30,322 | 83.595026 | 2,534,768.387 |
1,681,668,000 | 2023-04-16 18:00:00 | BTC/USD | 30,328 | 30,498 | 30,325 | 30,498 | 57.871995 | 1,764,980.101 |
1,681,664,400 | 2023-04-16 17:00:00 | BTC/USD | 30,365 | 30,400 | 30,321 | 30,330 | 46.267789 | 1,403,302.046 |
1,681,660,800 | 2023-04-16 16:00:00 | BTC/USD | 30,361 | 30,370 | 30,289 | 30,365 | 12.008902 | 364,650.3189 |
1,681,657,200 | 2023-04-16 15:00:00 | BTC/USD | 30,339 | 30,387 | 30,329 | 30,359 | 12.724739 | 386,310.3562 |
1,681,653,600 | 2023-04-16 14:00:00 | BTC/USD | 30,277 | 30,351 | 30,277 | 30,342 | 12.213609 | 370,585.3228 |
1,681,650,000 | 2023-04-16 13:00:00 | BTC/USD | 30,284 | 30,289 | 30,204 | 30,277 | 14.619147 | 442,623.9119 |
1,681,646,400 | 2023-04-16 12:00:00 | BTC/USD | 30,260 | 30,299 | 30,249 | 30,288 | 9.38426 | 284,230.4617 |
1,681,642,800 | 2023-04-16 11:00:00 | BTC/USD | 30,326 | 30,362 | 30,259 | 30,260 | 10.501389 | 317,772.0333 |
1,681,639,200 | 2023-04-16 10:00:00 | BTC/USD | 30,301 | 30,325 | 30,290 | 30,325 | 2.168482 | 65,759.22453 |
1,681,635,600 | 2023-04-16 9:00:00 | BTC/USD | 30,363 | 30,363 | 30,283 | 30,299 | 14.186269 | 429,829.7781 |
1,681,632,000 | 2023-04-16 8:00:00 | BTC/USD | 30,380 | 30,385 | 30,358 | 30,364 | 6.004515 | 182,321.0925 |
1,681,628,400 | 2023-04-16 7:00:00 | BTC/USD | 30,339 | 30,419 | 30,332 | 30,379 | 22.072638 | 670,544.6783 |
1,681,624,800 | 2023-04-16 6:00:00 | BTC/USD | 30,342 | 30,381 | 30,337 | 30,339 | 6.535876 | 198,291.9492 |
1,681,621,200 | 2023-04-16 5:00:00 | BTC/USD | 30,331 | 30,377 | 30,331 | 30,343 | 4.659294 | 141,376.9512 |
1,681,617,600 | 2023-04-16 4:00:00 | BTC/USD | 30,285 | 30,353 | 30,282 | 30,332 | 6.116489 | 185,525.3377 |
1,681,614,000 | 2023-04-16 3:00:00 | BTC/USD | 30,303 | 30,303 | 30,264 | 30,287 | 6.874377 | 208,204.2507 |
1,681,610,400 | 2023-04-16 2:00:00 | BTC/USD | 30,271 | 30,322 | 30,259 | 30,312 | 13.352255 | 404,733.5569 |
1,681,606,800 | 2023-04-16 1:00:00 | BTC/USD | 30,310 | 30,310 | 30,157 | 30,272 | 33.342193 | 1,009,334.87 |
1,681,603,200 | 2023-04-16 0:00:00 | BTC/USD | 30,327 | 30,350 | 30,301 | 30,311 | 45.375916 | 1,375,389.376 |
1,681,599,600 | 2023-04-15 23:00:00 | BTC/USD | 30,384 | 30,395 | 30,321 | 30,332 | 11.764291 | 356,834.4728 |
1,681,596,000 | 2023-04-15 22:00:00 | BTC/USD | 30,298 | 30,395 | 30,281 | 30,385 | 9.571913 | 290,842.5817 |
1,681,592,400 | 2023-04-15 21:00:00 | BTC/USD | 30,314 | 30,334 | 30,280 | 30,298 | 9.170334 | 277,842.771 |
1,681,588,800 | 2023-04-15 20:00:00 | BTC/USD | 30,368 | 30,382 | 30,300 | 30,315 | 11.152306 | 338,082.1415 |
1,681,585,200 | 2023-04-15 19:00:00 | BTC/USD | 30,339 | 30,370 | 30,263 | 30,368 | 8.295095 | 251,905.4444 |
1,681,581,600 | 2023-04-15 18:00:00 | BTC/USD | 30,293 | 30,344 | 30,287 | 30,339 | 11.469073 | 347,960.2006 |
1,681,578,000 | 2023-04-15 17:00:00 | BTC/USD | 30,356 | 30,358 | 30,249 | 30,286 | 32.431668 | 982,225.5028 |