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
|
|---|---|---|---|---|---|---|---|---|
1,687,334,400 | 2023-06-21 8:00:00 | BTC/USD | 28,870 | 28,903 | 28,800 | 28,817 | 301.119082 | 8,677,348.588 |
1,687,330,800 | 2023-06-21 7:00:00 | BTC/USD | 28,849 | 28,911 | 28,818 | 28,872 | 104.063798 | 3,004,529.965 |
1,687,327,200 | 2023-06-21 6:00:00 | BTC/USD | 28,977 | 29,008 | 28,768 | 28,851 | 58.243894 | 1,680,394.572 |
1,687,323,600 | 2023-06-21 5:00:00 | BTC/USD | 28,783 | 28,976 | 28,760 | 28,976 | 46.393516 | 1,344,298.533 |
1,687,320,000 | 2023-06-21 4:00:00 | BTC/USD | 28,703 | 28,795 | 28,673 | 28,787 | 58.781181 | 1,692,133.843 |
1,687,316,400 | 2023-06-21 3:00:00 | BTC/USD | 28,782 | 28,794 | 28,665 | 28,723 | 78.131998 | 2,244,185.388 |
1,687,312,800 | 2023-06-21 2:00:00 | BTC/USD | 28,771 | 28,886 | 28,754 | 28,789 | 49.487282 | 1,424,689.36 |
1,687,309,200 | 2023-06-21 1:00:00 | BTC/USD | 28,412 | 29,014 | 28,405 | 28,781 | 597.210929 | 17,188,327.74 |
1,687,305,600 | 2023-06-21 0:00:00 | BTC/USD | 28,316 | 28,486 | 28,280 | 28,419 | 276.332142 | 7,853,083.129 |
1,687,302,000 | 2023-06-20 23:00:00 | BTC/USD | 28,223 | 28,441 | 28,163 | 28,315 | 229.718279 | 6,504,473.079 |
1,687,298,400 | 2023-06-20 22:00:00 | BTC/USD | 28,138 | 28,279 | 28,113 | 28,224 | 83.001266 | 2,342,627.729 |
1,687,294,800 | 2023-06-20 21:00:00 | BTC/USD | 28,165 | 28,300 | 28,087 | 28,137 | 147.036701 | 4,137,171.649 |
1,687,291,200 | 2023-06-20 20:00:00 | BTC/USD | 28,004 | 28,236 | 27,883 | 28,163 | 370.748512 | 10,441,390.33 |
1,687,287,600 | 2023-06-20 19:00:00 | BTC/USD | 28,087 | 28,125 | 27,801 | 28,002 | 349.361425 | 9,782,818.626 |
1,687,284,000 | 2023-06-20 18:00:00 | BTC/USD | 27,800 | 28,149 | 27,782 | 28,090 | 261.984164 | 7,359,135.154 |
1,687,280,400 | 2023-06-20 17:00:00 | BTC/USD | 27,386 | 27,965 | 27,347 | 27,777 | 341.167162 | 9,476,600.247 |
1,687,276,800 | 2023-06-20 16:00:00 | BTC/USD | 27,076 | 27,389 | 27,001 | 27,378 | 312.871068 | 8,565,784.106 |
1,687,273,200 | 2023-06-20 15:00:00 | BTC/USD | 26,761 | 27,121 | 26,738 | 27,071 | 141.416368 | 3,828,282.507 |
1,687,269,600 | 2023-06-20 14:00:00 | BTC/USD | 26,793 | 26,834 | 26,651 | 26,775 | 94.411681 | 2,527,872.748 |
1,687,266,000 | 2023-06-20 13:00:00 | BTC/USD | 26,847 | 26,939 | 26,786 | 26,813 | 137.329688 | 3,682,220.91 |
1,687,262,400 | 2023-06-20 12:00:00 | BTC/USD | 26,881 | 26,959 | 26,827 | 26,839 | 83.29851 | 2,235,648.708 |
1,687,258,800 | 2023-06-20 11:00:00 | BTC/USD | 26,761 | 26,881 | 26,744 | 26,881 | 33.253565 | 893,889.0805 |
1,687,255,200 | 2023-06-20 10:00:00 | BTC/USD | 26,765 | 26,810 | 26,741 | 26,762 | 11.932937 | 319,349.2541 |
1,687,251,600 | 2023-06-20 9:00:00 | BTC/USD | 26,741 | 26,800 | 26,700 | 26,764 | 45.620781 | 1,220,994.575 |
1,687,248,000 | 2023-06-20 8:00:00 | BTC/USD | 26,832 | 26,832 | 26,734 | 26,745 | 27.441387 | 733,919.902 |
1,687,244,400 | 2023-06-20 7:00:00 | BTC/USD | 26,782 | 26,840 | 26,751 | 26,827 | 27.950235 | 749,820.9527 |
1,687,240,800 | 2023-06-20 6:00:00 | BTC/USD | 26,815 | 26,840 | 26,750 | 26,784 | 34.496576 | 923,956.2886 |
1,687,237,200 | 2023-06-20 5:00:00 | BTC/USD | 26,958 | 27,025 | 26,795 | 26,814 | 115.217983 | 3,089,454.991 |
1,687,233,600 | 2023-06-20 4:00:00 | BTC/USD | 26,897 | 26,965 | 26,894 | 26,959 | 8.73341 | 235,443.998 |
1,687,230,000 | 2023-06-20 3:00:00 | BTC/USD | 26,909 | 26,960 | 26,886 | 26,891 | 11.725319 | 315,305.5492 |
1,687,226,400 | 2023-06-20 2:00:00 | BTC/USD | 26,909 | 26,935 | 26,868 | 26,906 | 8.877875 | 238,868.1058 |
1,687,222,800 | 2023-06-20 1:00:00 | BTC/USD | 26,992 | 27,166 | 26,877 | 26,890 | 153.506223 | 4,127,782.334 |
1,687,219,200 | 2023-06-20 0:00:00 | BTC/USD | 26,840 | 27,012 | 26,797 | 26,982 | 92.412751 | 2,493,480.839 |
1,687,215,600 | 2023-06-19 23:00:00 | BTC/USD | 26,753 | 26,849 | 26,724 | 26,842 | 20.579374 | 552,391.5494 |
1,687,212,000 | 2023-06-19 22:00:00 | BTC/USD | 26,762 | 26,823 | 26,733 | 26,751 | 65.274478 | 1,746,157.549 |
1,687,208,400 | 2023-06-19 21:00:00 | BTC/USD | 26,740 | 26,762 | 26,651 | 26,762 | 39.297391 | 1,051,676.776 |
1,687,204,800 | 2023-06-19 20:00:00 | BTC/USD | 26,686 | 26,845 | 26,670 | 26,718 | 118.410373 | 3,163,688.34 |
1,687,201,200 | 2023-06-19 19:00:00 | BTC/USD | 26,481 | 26,688 | 26,374 | 26,668 | 151.946675 | 4,052,113.931 |
1,687,197,600 | 2023-06-19 18:00:00 | BTC/USD | 26,660 | 27,050 | 26,482 | 26,488 | 558.926297 | 14,804,839.76 |
1,687,194,000 | 2023-06-19 17:00:00 | BTC/USD | 26,488 | 26,683 | 26,475 | 26,659 | 58.368646 | 1,556,049.739 |
1,687,190,400 | 2023-06-19 16:00:00 | BTC/USD | 26,432 | 26,514 | 26,300 | 26,488 | 101.235409 | 2,681,523.525 |
1,687,186,800 | 2023-06-19 15:00:00 | BTC/USD | 26,411 | 26,445 | 26,345 | 26,432 | 72.624972 | 1,919,623.263 |
1,687,183,200 | 2023-06-19 14:00:00 | BTC/USD | 26,525 | 26,530 | 26,384 | 26,410 | 89.835385 | 2,372,552.514 |
1,687,179,600 | 2023-06-19 13:00:00 | BTC/USD | 26,543 | 26,566 | 26,496 | 26,524 | 90.225588 | 2,393,143.496 |
1,687,176,000 | 2023-06-19 12:00:00 | BTC/USD | 26,439 | 26,565 | 26,423 | 26,526 | 126.619755 | 3,358,715.632 |
1,687,172,400 | 2023-06-19 11:00:00 | BTC/USD | 26,371 | 26,439 | 26,367 | 26,439 | 26.059227 | 688,979.9048 |
1,687,168,800 | 2023-06-19 10:00:00 | BTC/USD | 26,389 | 26,417 | 26,370 | 26,370 | 58.405771 | 1,540,160.194 |
1,687,165,200 | 2023-06-19 9:00:00 | BTC/USD | 26,412 | 26,424 | 26,363 | 26,385 | 23.982798 | 632,786.1171 |
1,687,161,600 | 2023-06-19 8:00:00 | BTC/USD | 26,420 | 26,452 | 26,386 | 26,409 | 77.397379 | 2,043,987.394 |
1,687,158,000 | 2023-06-19 7:00:00 | BTC/USD | 26,421 | 26,434 | 26,386 | 26,421 | 52.185934 | 1,378,804.575 |
1,687,154,400 | 2023-06-19 6:00:00 | BTC/USD | 26,462 | 26,471 | 26,406 | 26,421 | 50.027702 | 1,321,781.905 |
1,687,150,800 | 2023-06-19 5:00:00 | BTC/USD | 26,424 | 26,462 | 26,420 | 26,462 | 10.663428 | 282,175.6333 |
1,687,147,200 | 2023-06-19 4:00:00 | BTC/USD | 26,396 | 26,429 | 26,366 | 26,424 | 6.045998 | 159,759.4406 |
1,687,143,600 | 2023-06-19 3:00:00 | BTC/USD | 26,446 | 26,455 | 26,380 | 26,393 | 4.674006 | 123,361.0353 |
1,687,140,000 | 2023-06-19 2:00:00 | BTC/USD | 26,438 | 26,466 | 26,423 | 26,448 | 6.766362 | 178,956.7332 |
1,687,136,400 | 2023-06-19 1:00:00 | BTC/USD | 26,356 | 26,444 | 26,343 | 26,439 | 12.175102 | 321,897.5289 |
1,687,132,800 | 2023-06-19 0:00:00 | BTC/USD | 26,336 | 26,398 | 26,260 | 26,362 | 7.23719 | 190,786.8088 |
1,687,129,200 | 2023-06-18 23:00:00 | BTC/USD | 26,403 | 26,452 | 26,267 | 26,340 | 106.362787 | 2,801,595.816 |
1,687,125,600 | 2023-06-18 22:00:00 | BTC/USD | 26,407 | 26,453 | 26,380 | 26,404 | 13.920317 | 367,552.0495 |
1,687,122,000 | 2023-06-18 21:00:00 | BTC/USD | 26,471 | 26,484 | 26,400 | 26,406 | 20.813325 | 549,596.6512 |
1,687,118,400 | 2023-06-18 20:00:00 | BTC/USD | 26,643 | 26,685 | 26,368 | 26,473 | 175.049907 | 4,634,096.186 |
1,687,114,800 | 2023-06-18 19:00:00 | BTC/USD | 26,619 | 26,643 | 26,596 | 26,643 | 10.577925 | 281,827.648 |
1,687,111,200 | 2023-06-18 18:00:00 | BTC/USD | 26,629 | 26,632 | 26,580 | 26,617 | 7.061375 | 187,952.6154 |
1,687,107,600 | 2023-06-18 17:00:00 | BTC/USD | 26,625 | 26,647 | 26,565 | 26,629 | 57.005615 | 1,518,002.521 |
1,687,104,000 | 2023-06-18 16:00:00 | BTC/USD | 26,555 | 26,637 | 26,527 | 26,619 | 93.379061 | 2,485,657.218 |
1,687,100,400 | 2023-06-18 15:00:00 | BTC/USD | 26,542 | 26,560 | 26,518 | 26,555 | 10.202494 | 270,927.2173 |
1,687,096,800 | 2023-06-18 14:00:00 | BTC/USD | 26,485 | 26,563 | 26,459 | 26,536 | 33.77109 | 896,149.6416 |
1,687,093,200 | 2023-06-18 13:00:00 | BTC/USD | 26,532 | 26,541 | 26,483 | 26,484 | 33.957706 | 899,335.8823 |
1,687,089,600 | 2023-06-18 12:00:00 | BTC/USD | 26,496 | 26,560 | 26,447 | 26,533 | 45.000703 | 1,194,003.661 |
1,687,086,000 | 2023-06-18 11:00:00 | BTC/USD | 26,504 | 26,506 | 26,469 | 26,496 | 2.634166 | 69,794.85306 |
1,687,082,400 | 2023-06-18 10:00:00 | BTC/USD | 26,518 | 26,530 | 26,476 | 26,501 | 6.321129 | 167,516.2386 |
1,687,078,800 | 2023-06-18 9:00:00 | BTC/USD | 26,496 | 26,527 | 26,453 | 26,520 | 16.617072 | 440,684.7595 |
1,687,075,200 | 2023-06-18 8:00:00 | BTC/USD | 26,592 | 26,592 | 26,496 | 26,496 | 23.745622 | 629,163.9936 |
1,687,071,600 | 2023-06-18 7:00:00 | BTC/USD | 26,537 | 26,659 | 26,537 | 26,578 | 63.404096 | 1,685,154.057 |
1,687,068,000 | 2023-06-18 6:00:00 | BTC/USD | 26,536 | 26,575 | 26,472 | 26,538 | 58.43224 | 1,550,674.798 |
1,687,064,400 | 2023-06-18 5:00:00 | BTC/USD | 26,527 | 26,633 | 26,526 | 26,537 | 108.911499 | 2,890,184.456 |
1,687,060,800 | 2023-06-18 4:00:00 | BTC/USD | 26,535 | 26,541 | 26,492 | 26,528 | 17.801551 | 472,239.5407 |
1,687,057,200 | 2023-06-18 3:00:00 | BTC/USD | 26,472 | 26,535 | 26,468 | 26,535 | 9.347399 | 248,033.2399 |
1,687,053,600 | 2023-06-18 2:00:00 | BTC/USD | 26,484 | 26,500 | 26,458 | 26,474 | 11.071987 | 293,119.773 |
1,687,050,000 | 2023-06-18 1:00:00 | BTC/USD | 26,443 | 26,484 | 26,426 | 26,484 | 13.503726 | 357,632.6728 |
1,687,046,400 | 2023-06-18 0:00:00 | BTC/USD | 26,513 | 26,529 | 26,386 | 26,443 | 66.821608 | 1,766,963.772 |
1,687,042,800 | 2023-06-17 23:00:00 | BTC/USD | 26,563 | 26,569 | 26,489 | 26,507 | 28.533621 | 756,340.6918 |
1,687,039,200 | 2023-06-17 22:00:00 | BTC/USD | 26,507 | 26,583 | 26,507 | 26,553 | 53.932362 | 1,432,066.002 |
1,687,035,600 | 2023-06-17 21:00:00 | BTC/USD | 26,534 | 26,535 | 26,474 | 26,507 | 4.143825 | 109,840.3597 |
1,687,032,000 | 2023-06-17 20:00:00 | BTC/USD | 26,471 | 26,536 | 26,460 | 26,533 | 11.599019 | 307,756.7791 |
1,687,028,400 | 2023-06-17 19:00:00 | BTC/USD | 26,515 | 26,519 | 26,461 | 26,465 | 6.453371 | 170,788.4728 |
1,687,024,800 | 2023-06-17 18:00:00 | BTC/USD | 26,406 | 26,522 | 26,406 | 26,515 | 39.883029 | 1,057,498.509 |
1,687,021,200 | 2023-06-17 17:00:00 | BTC/USD | 26,468 | 26,485 | 26,399 | 26,418 | 26.437904 | 698,436.5452 |
1,687,017,600 | 2023-06-17 16:00:00 | BTC/USD | 26,405 | 26,487 | 26,376 | 26,468 | 84.227134 | 2,229,323.772 |
1,687,014,000 | 2023-06-17 15:00:00 | BTC/USD | 26,481 | 26,523 | 26,305 | 26,407 | 134.996084 | 3,564,841.6 |
1,687,010,400 | 2023-06-17 14:00:00 | BTC/USD | 26,539 | 26,543 | 26,456 | 26,488 | 20.888568 | 553,296.3958 |
1,687,006,800 | 2023-06-17 13:00:00 | BTC/USD | 26,511 | 26,560 | 26,504 | 26,543 | 8.905822 | 236,387.2272 |
1,687,003,200 | 2023-06-17 12:00:00 | BTC/USD | 26,491 | 26,561 | 26,404 | 26,510 | 77.498258 | 2,054,478.809 |
1,686,999,600 | 2023-06-17 11:00:00 | BTC/USD | 26,581 | 26,589 | 26,471 | 26,492 | 37.300301 | 988,159.5789 |
1,686,996,000 | 2023-06-17 10:00:00 | BTC/USD | 26,571 | 26,619 | 26,563 | 26,574 | 8.48313 | 225,430.7035 |
1,686,992,400 | 2023-06-17 9:00:00 | BTC/USD | 26,586 | 26,616 | 26,552 | 26,583 | 9.560855 | 254,156.2122 |
1,686,988,800 | 2023-06-17 8:00:00 | BTC/USD | 26,577 | 26,638 | 26,553 | 26,585 | 24.040892 | 639,127.1056 |
1,686,985,200 | 2023-06-17 7:00:00 | BTC/USD | 26,644 | 26,650 | 26,554 | 26,582 | 49.914472 | 1,326,826.488 |
1,686,981,600 | 2023-06-17 6:00:00 | BTC/USD | 26,673 | 26,755 | 26,634 | 26,646 | 100.176437 | 2,669,301.345 |
1,686,978,000 | 2023-06-17 5:00:00 | BTC/USD | 26,341 | 26,785 | 26,333 | 26,673 | 274.880524 | 7,331,888.216 |