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
|
|---|---|---|---|---|---|---|---|---|
1,680,854,400 | 2023-04-07 8:00:00 | BTC/USD | 27,846 | 27,948 | 27,824 | 27,836 | 13.848186 | 385,478.1069 |
1,680,850,800 | 2023-04-07 7:00:00 | BTC/USD | 27,973 | 27,977 | 27,800 | 27,855 | 60.916986 | 1,696,842.636 |
1,680,847,200 | 2023-04-07 6:00:00 | BTC/USD | 27,999 | 28,007 | 27,924 | 27,977 | 33.523646 | 937,891.052 |
1,680,843,600 | 2023-04-07 5:00:00 | BTC/USD | 28,037 | 28,041 | 27,907 | 27,997 | 35.108742 | 982,939.4618 |
1,680,840,000 | 2023-04-07 4:00:00 | BTC/USD | 28,057 | 28,083 | 28,016 | 28,037 | 17.381158 | 487,315.5165 |
1,680,836,400 | 2023-04-07 3:00:00 | BTC/USD | 28,044 | 28,069 | 28,003 | 28,057 | 10.435471 | 292,788.0098 |
1,680,832,800 | 2023-04-07 2:00:00 | BTC/USD | 28,078 | 28,089 | 27,949 | 28,044 | 24.391736 | 684,041.8517 |
1,680,829,200 | 2023-04-07 1:00:00 | BTC/USD | 28,115 | 28,118 | 28,059 | 28,079 | 7.765951 | 218,060.1373 |
1,680,825,600 | 2023-04-07 0:00:00 | BTC/USD | 28,054 | 28,115 | 28,019 | 28,113 | 18.293886 | 514,296.0267 |
1,680,822,000 | 2023-04-06 23:00:00 | BTC/USD | 28,028 | 28,077 | 28,028 | 28,051 | 8.839842 | 247,966.418 |
1,680,818,400 | 2023-04-06 22:00:00 | BTC/USD | 28,000 | 28,029 | 27,921 | 28,028 | 23.068478 | 646,563.2941 |
1,680,814,800 | 2023-04-06 21:00:00 | BTC/USD | 27,994 | 28,065 | 27,977 | 28,004 | 19.984543 | 559,647.1399 |
1,680,811,200 | 2023-04-06 20:00:00 | BTC/USD | 28,031 | 28,137 | 27,988 | 27,996 | 20.473753 | 573,183.1943 |
1,680,807,600 | 2023-04-06 19:00:00 | BTC/USD | 27,978 | 28,065 | 27,972 | 28,037 | 16.912496 | 474,175.6585 |
1,680,804,000 | 2023-04-06 18:00:00 | BTC/USD | 28,057 | 28,118 | 27,974 | 27,990 | 20.939017 | 586,083.0805 |
1,680,800,400 | 2023-04-06 17:00:00 | BTC/USD | 28,078 | 28,099 | 28,037 | 28,058 | 21.435312 | 601,431.9804 |
1,680,796,800 | 2023-04-06 16:00:00 | BTC/USD | 28,124 | 28,178 | 28,063 | 28,070 | 14.292296 | 401,184.7501 |
1,680,793,200 | 2023-04-06 15:00:00 | BTC/USD | 27,964 | 28,199 | 27,956 | 28,116 | 95.364158 | 2,681,258.673 |
1,680,789,600 | 2023-04-06 14:00:00 | BTC/USD | 27,908 | 27,984 | 27,901 | 27,964 | 72.13994 | 2,017,321.293 |
1,680,786,000 | 2023-04-06 13:00:00 | BTC/USD | 27,911 | 27,995 | 27,773 | 27,902 | 154.630328 | 4,314,495.416 |
1,680,782,400 | 2023-04-06 12:00:00 | BTC/USD | 27,959 | 28,085 | 27,875 | 27,920 | 70.388449 | 1,965,245.488 |
1,680,778,800 | 2023-04-06 11:00:00 | BTC/USD | 27,856 | 27,964 | 27,856 | 27,951 | 30.71931 | 858,635.4467 |
1,680,775,200 | 2023-04-06 10:00:00 | BTC/USD | 27,918 | 27,918 | 27,723 | 27,858 | 71.223467 | 1,984,143.354 |
1,680,771,600 | 2023-04-06 9:00:00 | BTC/USD | 27,959 | 28,031 | 27,918 | 27,919 | 44.097732 | 1,231,164.586 |
1,680,768,000 | 2023-04-06 8:00:00 | BTC/USD | 27,920 | 27,995 | 27,860 | 27,959 | 99.510591 | 2,782,216.61 |
1,680,764,400 | 2023-04-06 7:00:00 | BTC/USD | 28,074 | 28,099 | 27,920 | 27,920 | 46.64297 | 1,302,271.72 |
1,680,760,800 | 2023-04-06 6:00:00 | BTC/USD | 28,050 | 28,081 | 28,019 | 28,074 | 18.10523 | 508,286.2338 |
1,680,757,200 | 2023-04-06 5:00:00 | BTC/USD | 28,080 | 28,094 | 27,982 | 28,050 | 14.013833 | 393,088.0114 |
1,680,753,600 | 2023-04-06 4:00:00 | BTC/USD | 28,136 | 28,138 | 28,078 | 28,080 | 23.539936 | 661,001.411 |
1,680,750,000 | 2023-04-06 3:00:00 | BTC/USD | 28,049 | 28,159 | 28,036 | 28,146 | 21.365194 | 601,344.7377 |
1,680,746,400 | 2023-04-06 2:00:00 | BTC/USD | 28,068 | 28,095 | 27,988 | 28,052 | 28.816898 | 808,371.6179 |
1,680,742,800 | 2023-04-06 1:00:00 | BTC/USD | 28,001 | 28,090 | 27,893 | 28,073 | 53.146846 | 1,491,991.417 |
1,680,739,200 | 2023-04-06 0:00:00 | BTC/USD | 28,181 | 28,191 | 27,933 | 28,002 | 75.229474 | 2,106,575.724 |
1,680,735,600 | 2023-04-05 23:00:00 | BTC/USD | 28,185 | 28,218 | 28,147 | 28,183 | 6.497411 | 183,116.5311 |
1,680,732,000 | 2023-04-05 22:00:00 | BTC/USD | 28,191 | 28,245 | 28,141 | 28,186 | 20.609683 | 580,904.5157 |
1,680,728,400 | 2023-04-05 21:00:00 | BTC/USD | 28,169 | 28,226 | 28,150 | 28,192 | 14.064995 | 396,520.3331 |
1,680,724,800 | 2023-04-05 20:00:00 | BTC/USD | 28,248 | 28,304 | 28,142 | 28,158 | 45.989586 | 1,294,974.75 |
1,680,721,200 | 2023-04-05 19:00:00 | BTC/USD | 28,039 | 28,308 | 27,981 | 28,258 | 95.5199 | 2,699,201.325 |
1,680,717,600 | 2023-04-05 18:00:00 | BTC/USD | 28,036 | 28,071 | 27,944 | 28,037 | 32.873603 | 921,677.2135 |
1,680,714,000 | 2023-04-05 17:00:00 | BTC/USD | 27,951 | 28,112 | 27,932 | 28,038 | 53.785768 | 1,508,045.365 |
1,680,710,400 | 2023-04-05 16:00:00 | BTC/USD | 28,038 | 28,062 | 27,823 | 27,969 | 91.036795 | 2,546,208.118 |
1,680,706,800 | 2023-04-05 15:00:00 | BTC/USD | 28,108 | 28,134 | 27,874 | 28,044 | 197.830409 | 5,547,955.988 |
1,680,703,200 | 2023-04-05 14:00:00 | BTC/USD | 28,415 | 28,476 | 28,101 | 28,119 | 133.094736 | 3,742,490.882 |
1,680,699,600 | 2023-04-05 13:00:00 | BTC/USD | 28,569 | 28,592 | 28,327 | 28,412 | 130.28498 | 3,701,656.842 |
1,680,696,000 | 2023-04-05 12:00:00 | BTC/USD | 28,565 | 28,729 | 28,343 | 28,574 | 155.518374 | 4,443,782.004 |
1,680,692,400 | 2023-04-05 11:00:00 | BTC/USD | 28,500 | 28,574 | 28,483 | 28,562 | 27.731656 | 792,071.5695 |
1,680,688,800 | 2023-04-05 10:00:00 | BTC/USD | 28,514 | 28,539 | 28,405 | 28,500 | 114.446107 | 3,261,714.045 |
1,680,685,200 | 2023-04-05 9:00:00 | BTC/USD | 28,553 | 28,602 | 28,511 | 28,514 | 10.693673 | 304,919.3965 |
1,680,681,600 | 2023-04-05 8:00:00 | BTC/USD | 28,534 | 28,603 | 28,451 | 28,550 | 42.608398 | 1,216,469.751 |
1,680,678,000 | 2023-04-05 7:00:00 | BTC/USD | 28,546 | 28,556 | 28,466 | 28,531 | 34.33556 | 979,627.8658 |
1,680,674,400 | 2023-04-05 6:00:00 | BTC/USD | 28,592 | 28,610 | 28,503 | 28,545 | 11.937752 | 340,763.1186 |
1,680,670,800 | 2023-04-05 5:00:00 | BTC/USD | 28,514 | 28,629 | 28,490 | 28,600 | 22.657891 | 648,015.6929 |
1,680,667,200 | 2023-04-05 4:00:00 | BTC/USD | 28,558 | 28,596 | 28,497 | 28,515 | 16.999011 | 484,726.8064 |
1,680,663,600 | 2023-04-05 3:00:00 | BTC/USD | 28,578 | 28,589 | 28,446 | 28,561 | 34.862821 | 995,717.0292 |
1,680,660,000 | 2023-04-05 2:00:00 | BTC/USD | 28,604 | 28,782 | 28,537 | 28,576 | 49.880373 | 1,425,381.553 |
1,680,656,400 | 2023-04-05 1:00:00 | BTC/USD | 28,692 | 28,737 | 28,553 | 28,600 | 59.567401 | 1,703,627.679 |
1,680,652,800 | 2023-04-05 0:00:00 | BTC/USD | 28,179 | 28,737 | 28,114 | 28,692 | 173.480458 | 4,977,501.297 |
1,680,649,200 | 2023-04-04 23:00:00 | BTC/USD | 28,200 | 28,225 | 28,095 | 28,178 | 22.716188 | 640,096.7415 |
1,680,645,600 | 2023-04-04 22:00:00 | BTC/USD | 28,231 | 28,271 | 28,193 | 28,200 | 9.613713 | 271,106.6939 |
1,680,642,000 | 2023-04-04 21:00:00 | BTC/USD | 28,258 | 28,264 | 28,166 | 28,230 | 19.519686 | 551,040.7363 |
1,680,638,400 | 2023-04-04 20:00:00 | BTC/USD | 28,201 | 28,315 | 28,186 | 28,262 | 60.25692 | 1,702,981.076 |
1,680,634,800 | 2023-04-04 19:00:00 | BTC/USD | 28,121 | 28,204 | 28,091 | 28,201 | 31.359649 | 884,373.4612 |
1,680,631,200 | 2023-04-04 18:00:00 | BTC/USD | 28,242 | 28,260 | 28,099 | 28,114 | 27.735404 | 779,753.1461 |
1,680,627,600 | 2023-04-04 17:00:00 | BTC/USD | 28,110 | 28,241 | 28,092 | 28,231 | 86.934907 | 2,454,259.371 |
1,680,624,000 | 2023-04-04 16:00:00 | BTC/USD | 28,040 | 28,137 | 27,978 | 28,110 | 29.311545 | 823,947.5378 |
1,680,620,400 | 2023-04-04 15:00:00 | BTC/USD | 28,139 | 28,155 | 27,967 | 28,042 | 116.928811 | 3,278,917.716 |
1,680,616,800 | 2023-04-04 14:00:00 | BTC/USD | 28,121 | 28,275 | 28,102 | 28,141 | 51.946179 | 1,461,817.436 |
1,680,613,200 | 2023-04-04 13:00:00 | BTC/USD | 28,282 | 28,407 | 28,089 | 28,113 | 65.563623 | 1,843,190.122 |
1,680,609,600 | 2023-04-04 12:00:00 | BTC/USD | 28,299 | 28,381 | 28,225 | 28,277 | 49.19291 | 1,391,027.92 |
1,680,606,000 | 2023-04-04 11:00:00 | BTC/USD | 28,247 | 28,447 | 28,184 | 28,295 | 144.911207 | 4,100,262.613 |
1,680,602,400 | 2023-04-04 10:00:00 | BTC/USD | 28,209 | 28,354 | 28,171 | 28,228 | 107.674417 | 3,039,433.439 |
1,680,598,800 | 2023-04-04 9:00:00 | BTC/USD | 28,113 | 28,221 | 28,056 | 28,209 | 68.297382 | 1,926,600.857 |
1,680,595,200 | 2023-04-04 8:00:00 | BTC/USD | 28,037 | 28,155 | 27,953 | 28,108 | 63.932686 | 1,797,019.938 |
1,680,591,600 | 2023-04-04 7:00:00 | BTC/USD | 28,103 | 28,149 | 27,981 | 28,034 | 63.259741 | 1,773,423.592 |
1,680,588,000 | 2023-04-04 6:00:00 | BTC/USD | 27,911 | 28,150 | 27,879 | 28,097 | 72.555072 | 2,038,579.859 |
1,680,584,400 | 2023-04-04 5:00:00 | BTC/USD | 27,831 | 27,951 | 27,831 | 27,903 | 12.282073 | 342,706.6907 |
1,680,580,800 | 2023-04-04 4:00:00 | BTC/USD | 27,871 | 27,896 | 27,793 | 27,842 | 16.212566 | 451,390.2695 |
1,680,577,200 | 2023-04-04 3:00:00 | BTC/USD | 27,864 | 27,967 | 27,862 | 27,871 | 68.792791 | 1,917,323.889 |
1,680,573,600 | 2023-04-04 2:00:00 | BTC/USD | 27,825 | 27,954 | 27,793 | 27,866 | 35.329306 | 984,486.4296 |
1,680,570,000 | 2023-04-04 1:00:00 | BTC/USD | 27,791 | 27,903 | 27,707 | 27,824 | 29.780088 | 828,601.1785 |
1,680,566,400 | 2023-04-04 0:00:00 | BTC/USD | 27,820 | 27,881 | 27,686 | 27,775 | 40.490495 | 1,124,623.494 |
1,680,562,800 | 2023-04-03 23:00:00 | BTC/USD | 27,815 | 28,013 | 27,756 | 27,816 | 80.20851 | 2,231,079.909 |
1,680,559,200 | 2023-04-03 22:00:00 | BTC/USD | 27,730 | 27,953 | 27,683 | 27,815 | 120.131257 | 3,341,450.92 |
1,680,555,600 | 2023-04-03 21:00:00 | BTC/USD | 27,581 | 27,776 | 27,236 | 27,728 | 294.785846 | 8,173,821.946 |
1,680,552,000 | 2023-04-03 20:00:00 | BTC/USD | 28,104 | 28,105 | 27,494 | 27,593 | 355.775852 | 9,816,923.073 |
1,680,548,400 | 2023-04-03 19:00:00 | BTC/USD | 28,175 | 28,240 | 28,047 | 28,098 | 65.296982 | 1,834,714.603 |
1,680,544,800 | 2023-04-03 18:00:00 | BTC/USD | 27,996 | 28,235 | 27,949 | 28,160 | 103.124396 | 2,903,982.984 |
1,680,541,200 | 2023-04-03 17:00:00 | BTC/USD | 27,940 | 28,094 | 27,905 | 27,997 | 34.177149 | 956,857.6534 |
1,680,537,600 | 2023-04-03 16:00:00 | BTC/USD | 28,057 | 28,139 | 27,941 | 27,943 | 93.75199 | 2,619,711.851 |
1,680,534,000 | 2023-04-03 15:00:00 | BTC/USD | 28,008 | 28,121 | 27,977 | 28,066 | 35.349425 | 992,116.9733 |
1,680,530,400 | 2023-04-03 14:00:00 | BTC/USD | 28,273 | 28,313 | 27,981 | 28,018 | 119.497365 | 3,348,077.175 |
1,680,526,800 | 2023-04-03 13:00:00 | BTC/USD | 28,174 | 28,383 | 28,131 | 28,267 | 89.452756 | 2,528,561.062 |
1,680,523,200 | 2023-04-03 12:00:00 | BTC/USD | 28,265 | 28,265 | 28,085 | 28,181 | 93.44759 | 2,633,446.537 |
1,680,519,600 | 2023-04-03 11:00:00 | BTC/USD | 28,318 | 28,327 | 28,230 | 28,266 | 48.978345 | 1,384,421.896 |
1,680,516,000 | 2023-04-03 10:00:00 | BTC/USD | 28,341 | 28,506 | 28,318 | 28,318 | 97.062728 | 2,748,622.344 |
1,680,512,400 | 2023-04-03 9:00:00 | BTC/USD | 28,363 | 28,395 | 28,315 | 28,341 | 49.997456 | 1,416,977.905 |
1,680,508,800 | 2023-04-03 8:00:00 | BTC/USD | 27,984 | 28,465 | 27,984 | 28,336 | 227.769377 | 6,454,073.059 |
1,680,505,200 | 2023-04-03 7:00:00 | BTC/USD | 27,803 | 27,984 | 27,789 | 27,983 | 119.980362 | 3,357,410.459 |
1,680,501,600 | 2023-04-03 6:00:00 | BTC/USD | 27,696 | 27,808 | 27,669 | 27,797 | 41.06094 | 1,141,370.942 |
1,680,498,000 | 2023-04-03 5:00:00 | BTC/USD | 27,714 | 27,782 | 27,692 | 27,697 | 20.664251 | 572,337.7691 |