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
|
|---|---|---|---|---|---|---|---|---|
1,688,054,400 | 2023-06-29 16:00:00 | BTC/USD | 30,473 | 30,572 | 30,473 | 30,497 | 100.910053 | 3,077,453.888 |
1,688,050,800 | 2023-06-29 15:00:00 | BTC/USD | 30,439 | 30,539 | 30,421 | 30,473 | 72.563017 | 2,211,212.816 |
1,688,047,200 | 2023-06-29 14:00:00 | BTC/USD | 30,558 | 30,655 | 30,410 | 30,457 | 182.510794 | 5,558,731.262 |
1,688,043,600 | 2023-06-29 13:00:00 | BTC/USD | 30,621 | 30,825 | 30,468 | 30,554 | 220.326875 | 6,731,867.322 |
1,688,040,000 | 2023-06-29 12:00:00 | BTC/USD | 30,665 | 30,703 | 30,604 | 30,620 | 123.714345 | 3,788,133.237 |
1,688,036,400 | 2023-06-29 11:00:00 | BTC/USD | 30,712 | 30,712 | 30,575 | 30,664 | 92.668753 | 2,841,594.645 |
1,688,032,800 | 2023-06-29 10:00:00 | BTC/USD | 30,434 | 30,748 | 30,395 | 30,697 | 136.512428 | 4,190,521.989 |
1,688,029,200 | 2023-06-29 9:00:00 | BTC/USD | 30,383 | 30,464 | 30,350 | 30,432 | 53.555672 | 1,629,806.222 |
1,688,025,600 | 2023-06-29 8:00:00 | BTC/USD | 30,337 | 30,442 | 30,333 | 30,382 | 36.82201 | 1,118,726.307 |
1,688,022,000 | 2023-06-29 7:00:00 | BTC/USD | 30,230 | 30,406 | 30,220 | 30,330 | 99.691555 | 3,023,644.85 |
1,688,018,400 | 2023-06-29 6:00:00 | BTC/USD | 30,192 | 30,247 | 30,176 | 30,230 | 9.49828 | 287,133.0138 |
1,688,014,800 | 2023-06-29 5:00:00 | BTC/USD | 30,213 | 30,252 | 30,182 | 30,182 | 25.756233 | 777,374.6184 |
1,688,011,200 | 2023-06-29 4:00:00 | BTC/USD | 30,165 | 30,214 | 30,137 | 30,214 | 26.831608 | 810,690.1972 |
1,688,007,600 | 2023-06-29 3:00:00 | BTC/USD | 30,119 | 30,181 | 30,091 | 30,164 | 16.375662 | 493,955.4571 |
1,688,004,000 | 2023-06-29 2:00:00 | BTC/USD | 30,159 | 30,199 | 30,091 | 30,112 | 42.192301 | 1,270,494.563 |
1,688,000,400 | 2023-06-29 1:00:00 | BTC/USD | 30,074 | 30,252 | 30,056 | 30,163 | 27.377217 | 825,779.0003 |
1,687,996,800 | 2023-06-29 0:00:00 | BTC/USD | 30,078 | 30,169 | 30,041 | 30,077 | 19.627799 | 590,345.3021 |
1,687,993,200 | 2023-06-28 23:00:00 | BTC/USD | 30,104 | 30,177 | 30,061 | 30,079 | 15.522392 | 466,898.0163 |
1,687,989,600 | 2023-06-28 22:00:00 | BTC/USD | 30,140 | 30,184 | 30,088 | 30,105 | 13.357795 | 402,136.407 |
1,687,986,000 | 2023-06-28 21:00:00 | BTC/USD | 30,109 | 30,201 | 30,030 | 30,140 | 45.512457 | 1,371,745.451 |
1,687,982,400 | 2023-06-28 20:00:00 | BTC/USD | 30,094 | 30,140 | 29,954 | 30,109 | 127.293733 | 3,832,687.011 |
1,687,978,800 | 2023-06-28 19:00:00 | BTC/USD | 30,184 | 30,245 | 29,868 | 30,095 | 213.112143 | 6,413,609.932 |
1,687,975,200 | 2023-06-28 18:00:00 | BTC/USD | 30,152 | 30,246 | 30,141 | 30,182 | 31.541489 | 951,985.2141 |
1,687,971,600 | 2023-06-28 17:00:00 | BTC/USD | 30,264 | 30,286 | 30,063 | 30,151 | 102.170286 | 3,080,536.288 |
1,687,968,000 | 2023-06-28 16:00:00 | BTC/USD | 30,417 | 30,464 | 30,264 | 30,264 | 134.276795 | 4,063,752.913 |
1,687,964,400 | 2023-06-28 15:00:00 | BTC/USD | 30,313 | 30,459 | 30,290 | 30,415 | 100.948301 | 3,070,342.573 |
1,687,960,800 | 2023-06-28 14:00:00 | BTC/USD | 30,199 | 30,490 | 30,128 | 30,312 | 261.719966 | 7,933,255.618 |
1,687,957,200 | 2023-06-28 13:00:00 | BTC/USD | 30,099 | 30,204 | 30,013 | 30,203 | 117.461945 | 3,547,703.126 |
1,687,953,600 | 2023-06-28 12:00:00 | BTC/USD | 30,313 | 30,369 | 30,045 | 30,103 | 145.87622 | 4,391,311.839 |
1,687,950,000 | 2023-06-28 11:00:00 | BTC/USD | 30,344 | 30,388 | 30,313 | 30,314 | 15.684549 | 475,461.4069 |
1,687,946,400 | 2023-06-28 10:00:00 | BTC/USD | 30,292 | 30,344 | 30,277 | 30,335 | 16.98122 | 515,125.3035 |
1,687,942,800 | 2023-06-28 9:00:00 | BTC/USD | 30,283 | 30,297 | 30,261 | 30,297 | 9.378944 | 284,153.8706 |
1,687,939,200 | 2023-06-28 8:00:00 | BTC/USD | 30,186 | 30,283 | 30,152 | 30,283 | 67.167834 | 2,034,043.52 |
1,687,935,600 | 2023-06-28 7:00:00 | BTC/USD | 30,375 | 30,394 | 30,166 | 30,186 | 178.312729 | 5,382,548.046 |
1,687,932,000 | 2023-06-28 6:00:00 | BTC/USD | 30,455 | 30,455 | 30,352 | 30,378 | 31.384189 | 953,388.9026 |
1,687,928,400 | 2023-06-28 5:00:00 | BTC/USD | 30,482 | 30,482 | 30,388 | 30,456 | 13.92199 | 424,008.1387 |
1,687,924,800 | 2023-06-28 4:00:00 | BTC/USD | 30,456 | 30,486 | 30,397 | 30,486 | 22.243795 | 678,124.3414 |
1,687,921,200 | 2023-06-28 3:00:00 | BTC/USD | 30,408 | 30,476 | 30,396 | 30,458 | 13.083179 | 398,487.4526 |
1,687,917,600 | 2023-06-28 2:00:00 | BTC/USD | 30,505 | 30,550 | 30,355 | 30,430 | 34.531532 | 1,050,794.527 |
1,687,914,000 | 2023-06-28 1:00:00 | BTC/USD | 30,618 | 30,666 | 30,483 | 30,506 | 54.059795 | 1,649,148.114 |
1,687,910,400 | 2023-06-28 0:00:00 | BTC/USD | 30,697 | 30,712 | 30,460 | 30,618 | 102.002388 | 3,123,109.119 |
1,687,906,800 | 2023-06-27 23:00:00 | BTC/USD | 30,587 | 30,725 | 30,582 | 30,696 | 35.10925 | 1,077,713.527 |
1,687,903,200 | 2023-06-27 22:00:00 | BTC/USD | 30,724 | 30,736 | 30,589 | 30,596 | 50.345684 | 1,540,376.535 |
1,687,899,600 | 2023-06-27 21:00:00 | BTC/USD | 30,660 | 30,729 | 30,587 | 30,720 | 89.132855 | 2,738,161.293 |
1,687,896,000 | 2023-06-27 20:00:00 | BTC/USD | 30,678 | 30,727 | 30,570 | 30,662 | 63.719739 | 1,953,774.63 |
1,687,892,400 | 2023-06-27 19:00:00 | BTC/USD | 30,696 | 30,751 | 30,664 | 30,679 | 163.398885 | 5,012,914.379 |
1,687,888,800 | 2023-06-27 18:00:00 | BTC/USD | 30,741 | 30,753 | 30,642 | 30,691 | 102.446207 | 3,144,176.549 |
1,687,885,200 | 2023-06-27 17:00:00 | BTC/USD | 30,718 | 30,767 | 30,627 | 30,736 | 62.919601 | 1,933,896.868 |
1,687,881,600 | 2023-06-27 16:00:00 | BTC/USD | 30,508 | 30,749 | 30,464 | 30,716 | 50.343229 | 1,546,342.635 |
1,687,878,000 | 2023-06-27 15:00:00 | BTC/USD | 30,825 | 30,829 | 30,400 | 30,500 | 187.298879 | 5,712,615.809 |
1,687,874,400 | 2023-06-27 14:00:00 | BTC/USD | 30,614 | 31,025 | 30,589 | 30,823 | 461.58763 | 14,227,515.51 |
1,687,870,800 | 2023-06-27 13:00:00 | BTC/USD | 30,717 | 30,720 | 30,542 | 30,612 | 108.158025 | 3,310,933.446 |
1,687,867,200 | 2023-06-27 12:00:00 | BTC/USD | 30,732 | 30,759 | 30,644 | 30,714 | 86.102736 | 2,644,559.42 |
1,687,863,600 | 2023-06-27 11:00:00 | BTC/USD | 30,651 | 30,772 | 30,546 | 30,726 | 112.888483 | 3,468,611.53 |
1,687,860,000 | 2023-06-27 10:00:00 | BTC/USD | 30,375 | 30,690 | 30,375 | 30,652 | 173.128567 | 5,306,736.823 |
1,687,856,400 | 2023-06-27 9:00:00 | BTC/USD | 30,387 | 30,390 | 30,339 | 30,375 | 35.292085 | 1,071,997.077 |
1,687,852,800 | 2023-06-27 8:00:00 | BTC/USD | 30,420 | 30,449 | 30,358 | 30,394 | 13.895987 | 422,354.617 |
1,687,849,200 | 2023-06-27 7:00:00 | BTC/USD | 30,321 | 30,471 | 30,314 | 30,410 | 57.169982 | 1,738,539.141 |
1,687,845,600 | 2023-06-27 6:00:00 | BTC/USD | 30,327 | 30,333 | 30,236 | 30,328 | 12.55956 | 380,906.3408 |
1,687,842,000 | 2023-06-27 5:00:00 | BTC/USD | 30,354 | 30,365 | 30,255 | 30,325 | 29.123723 | 883,176.9127 |
1,687,838,400 | 2023-06-27 4:00:00 | BTC/USD | 30,378 | 30,391 | 30,346 | 30,354 | 9.639551 | 292,598.921 |
1,687,834,800 | 2023-06-27 3:00:00 | BTC/USD | 30,494 | 30,494 | 30,371 | 30,374 | 39.844977 | 1,210,251.324 |
1,687,831,200 | 2023-06-27 2:00:00 | BTC/USD | 30,380 | 30,494 | 30,357 | 30,491 | 30.838138 | 940,285.6594 |
1,687,827,600 | 2023-06-27 1:00:00 | BTC/USD | 30,355 | 30,388 | 30,281 | 30,380 | 57.210036 | 1,738,040.902 |
1,687,824,000 | 2023-06-27 0:00:00 | BTC/USD | 30,278 | 30,377 | 30,235 | 30,356 | 55.404259 | 1,681,851.686 |
1,687,820,400 | 2023-06-26 23:00:00 | BTC/USD | 30,234 | 30,290 | 30,200 | 30,274 | 8.202655 | 248,327.1896 |
1,687,816,800 | 2023-06-26 22:00:00 | BTC/USD | 30,160 | 30,267 | 30,117 | 30,235 | 10.727591 | 324,348.7184 |
1,687,813,200 | 2023-06-26 21:00:00 | BTC/USD | 30,172 | 30,226 | 30,121 | 30,178 | 25.045174 | 755,813.2459 |
1,687,809,600 | 2023-06-26 20:00:00 | BTC/USD | 30,272 | 30,299 | 30,154 | 30,156 | 24.781916 | 747,323.4505 |
1,687,806,000 | 2023-06-26 19:00:00 | BTC/USD | 30,210 | 30,328 | 30,073 | 30,254 | 185.023848 | 5,597,711.504 |
1,687,802,400 | 2023-06-26 18:00:00 | BTC/USD | 30,087 | 30,239 | 30,045 | 30,213 | 39.096335 | 1,181,217.581 |
1,687,798,800 | 2023-06-26 17:00:00 | BTC/USD | 30,082 | 30,166 | 29,941 | 30,090 | 163.878655 | 4,931,108.727 |
1,687,795,200 | 2023-06-26 16:00:00 | BTC/USD | 30,413 | 30,429 | 29,993 | 30,105 | 188.88683 | 5,686,438.001 |
1,687,791,600 | 2023-06-26 15:00:00 | BTC/USD | 30,403 | 30,459 | 30,331 | 30,425 | 57.446139 | 1,747,798.794 |
1,687,788,000 | 2023-06-26 14:00:00 | BTC/USD | 30,636 | 30,657 | 30,268 | 30,399 | 211.495424 | 6,429,249.406 |
1,687,784,400 | 2023-06-26 13:00:00 | BTC/USD | 30,357 | 30,648 | 30,356 | 30,648 | 148.34044 | 4,546,337.812 |
1,687,780,800 | 2023-06-26 12:00:00 | BTC/USD | 30,328 | 30,386 | 30,268 | 30,355 | 100.299407 | 3,044,588.489 |
1,687,777,200 | 2023-06-26 11:00:00 | BTC/USD | 30,270 | 30,346 | 30,269 | 30,327 | 17.926263 | 543,649.7777 |
1,687,773,600 | 2023-06-26 10:00:00 | BTC/USD | 30,263 | 30,289 | 30,143 | 30,270 | 58.714683 | 1,777,293.462 |
1,687,770,000 | 2023-06-26 9:00:00 | BTC/USD | 30,419 | 30,424 | 30,244 | 30,266 | 22.998551 | 696,074.1346 |
1,687,766,400 | 2023-06-26 8:00:00 | BTC/USD | 30,409 | 30,430 | 30,322 | 30,405 | 32.978291 | 1,002,704.926 |
1,687,762,800 | 2023-06-26 7:00:00 | BTC/USD | 30,476 | 30,574 | 30,290 | 30,410 | 118.838521 | 3,613,879.435 |
1,687,759,200 | 2023-06-26 6:00:00 | BTC/USD | 30,219 | 30,476 | 30,199 | 30,476 | 112.029439 | 3,414,209.181 |
1,687,755,600 | 2023-06-26 5:00:00 | BTC/USD | 30,252 | 30,277 | 30,179 | 30,221 | 12.770624 | 385,941.0249 |
1,687,752,000 | 2023-06-26 4:00:00 | BTC/USD | 30,296 | 30,326 | 30,222 | 30,252 | 11.361751 | 343,715.6846 |
1,687,748,400 | 2023-06-26 3:00:00 | BTC/USD | 30,234 | 30,328 | 30,191 | 30,301 | 19.146225 | 580,149.7677 |
1,687,744,800 | 2023-06-26 2:00:00 | BTC/USD | 30,182 | 30,253 | 30,138 | 30,235 | 15.147727 | 457,991.5159 |
1,687,741,200 | 2023-06-26 1:00:00 | BTC/USD | 30,415 | 30,419 | 29,993 | 30,190 | 398.236503 | 12,022,760.01 |
1,687,737,600 | 2023-06-26 0:00:00 | BTC/USD | 30,480 | 30,564 | 30,417 | 30,417 | 78.706252 | 2,394,008.074 |
1,687,734,000 | 2023-06-25 23:00:00 | BTC/USD | 30,511 | 30,511 | 30,446 | 30,477 | 38.104104 | 1,161,298.776 |
1,687,730,400 | 2023-06-25 22:00:00 | BTC/USD | 30,457 | 30,572 | 30,394 | 30,511 | 44.54953 | 1,359,250.703 |
1,687,726,800 | 2023-06-25 21:00:00 | BTC/USD | 30,384 | 30,490 | 30,376 | 30,454 | 45.146651 | 1,374,896.104 |
1,687,723,200 | 2023-06-25 20:00:00 | BTC/USD | 30,440 | 30,534 | 30,295 | 30,390 | 111.607717 | 3,391,758.509 |
1,687,719,600 | 2023-06-25 19:00:00 | BTC/USD | 30,467 | 30,467 | 30,344 | 30,443 | 42.390892 | 1,290,505.93 |
1,687,716,000 | 2023-06-25 18:00:00 | BTC/USD | 30,530 | 30,531 | 30,359 | 30,473 | 78.682858 | 2,397,702.718 |
1,687,712,400 | 2023-06-25 17:00:00 | BTC/USD | 30,606 | 30,623 | 30,499 | 30,542 | 13.621175 | 416,017.9378 |
1,687,708,800 | 2023-06-25 16:00:00 | BTC/USD | 30,594 | 30,659 | 30,519 | 30,605 | 13.457225 | 411,858.3668 |
1,687,705,200 | 2023-06-25 15:00:00 | BTC/USD | 30,556 | 30,643 | 30,483 | 30,596 | 104.61733 | 3,200,871.833 |
1,687,701,600 | 2023-06-25 14:00:00 | BTC/USD | 30,687 | 30,733 | 30,545 | 30,564 | 103.717588 | 3,170,024.362 |
1,687,698,000 | 2023-06-25 13:00:00 | BTC/USD | 30,678 | 30,699 | 30,529 | 30,686 | 72.044306 | 2,210,751.582 |