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
|
|---|---|---|---|---|---|---|---|---|
1,686,614,400 | 2023-06-13 0:00:00 | BTC/USD | 25,906 | 26,024 | 25,826 | 25,867 | 117.983934 | 3,051,890.418 |
1,686,610,800 | 2023-06-12 23:00:00 | BTC/USD | 25,935 | 25,940 | 25,867 | 25,906 | 16.613599 | 430,391.8871 |
1,686,607,200 | 2023-06-12 22:00:00 | BTC/USD | 25,932 | 25,959 | 25,887 | 25,931 | 48.006562 | 1,244,858.153 |
1,686,603,600 | 2023-06-12 21:00:00 | BTC/USD | 25,895 | 25,938 | 25,878 | 25,928 | 28.708439 | 744,352.4015 |
1,686,600,000 | 2023-06-12 20:00:00 | BTC/USD | 25,820 | 25,900 | 25,804 | 25,895 | 37.978711 | 983,458.711 |
1,686,596,400 | 2023-06-12 19:00:00 | BTC/USD | 25,851 | 25,855 | 25,752 | 25,821 | 60.424652 | 1,560,224.936 |
1,686,592,800 | 2023-06-12 18:00:00 | BTC/USD | 25,806 | 25,862 | 25,758 | 25,832 | 60.681189 | 1,567,516.471 |
1,686,589,200 | 2023-06-12 17:00:00 | BTC/USD | 25,831 | 25,954 | 25,660 | 25,807 | 266.398913 | 6,874,956.758 |
1,686,585,600 | 2023-06-12 16:00:00 | BTC/USD | 25,826 | 25,903 | 25,792 | 25,827 | 48.309099 | 1,247,679.102 |
1,686,582,000 | 2023-06-12 15:00:00 | BTC/USD | 25,845 | 25,866 | 25,770 | 25,826 | 42.800203 | 1,105,358.047 |
1,686,578,400 | 2023-06-12 14:00:00 | BTC/USD | 25,800 | 25,877 | 25,748 | 25,844 | 153.986558 | 3,979,628.593 |
1,686,574,800 | 2023-06-12 13:00:00 | BTC/USD | 25,935 | 25,939 | 25,788 | 25,797 | 158.420364 | 4,086,770.128 |
1,686,571,200 | 2023-06-12 12:00:00 | BTC/USD | 26,000 | 26,000 | 25,910 | 25,936 | 33.445865 | 867,451.9528 |
1,686,567,600 | 2023-06-12 11:00:00 | BTC/USD | 25,974 | 26,025 | 25,946 | 25,997 | 80.497154 | 2,092,684.517 |
1,686,564,000 | 2023-06-12 10:00:00 | BTC/USD | 25,974 | 26,062 | 25,955 | 25,974 | 62.763131 | 1,630,209.569 |
1,686,560,400 | 2023-06-12 9:00:00 | BTC/USD | 25,946 | 26,103 | 25,924 | 25,975 | 144.225752 | 3,746,263.909 |
1,686,556,800 | 2023-06-12 8:00:00 | BTC/USD | 25,816 | 25,952 | 25,792 | 25,947 | 75.679924 | 1,963,666.998 |
1,686,553,200 | 2023-06-12 7:00:00 | BTC/USD | 25,857 | 25,872 | 25,787 | 25,816 | 60.72966 | 1,567,796.901 |
1,686,549,600 | 2023-06-12 6:00:00 | BTC/USD | 25,781 | 25,912 | 25,756 | 25,857 | 42.980474 | 1,111,346.115 |
1,686,546,000 | 2023-06-12 5:00:00 | BTC/USD | 25,822 | 25,829 | 25,774 | 25,781 | 15.160049 | 390,841.2315 |
1,686,542,400 | 2023-06-12 4:00:00 | BTC/USD | 25,801 | 25,829 | 25,764 | 25,819 | 20.628157 | 532,598.3858 |
1,686,538,800 | 2023-06-12 3:00:00 | BTC/USD | 25,784 | 25,851 | 25,767 | 25,800 | 27.157068 | 700,652.349 |
1,686,535,200 | 2023-06-12 2:00:00 | BTC/USD | 25,948 | 25,970 | 25,634 | 25,795 | 204.127316 | 5,265,464.12 |
1,686,531,600 | 2023-06-12 1:00:00 | BTC/USD | 25,981 | 26,009 | 25,910 | 25,949 | 37.718373 | 978,754.0623 |
1,686,528,000 | 2023-06-12 0:00:00 | BTC/USD | 25,940 | 26,030 | 25,871 | 25,979 | 33.584237 | 872,484.9011 |
1,686,524,400 | 2023-06-11 23:00:00 | BTC/USD | 25,904 | 25,948 | 25,833 | 25,941 | 32.781225 | 850,377.7554 |
1,686,520,800 | 2023-06-11 22:00:00 | BTC/USD | 26,060 | 26,083 | 25,769 | 25,899 | 154.997012 | 4,014,267.621 |
1,686,517,200 | 2023-06-11 21:00:00 | BTC/USD | 26,139 | 26,152 | 25,993 | 26,060 | 32.359775 | 843,295.748 |
1,686,513,600 | 2023-06-11 20:00:00 | BTC/USD | 26,048 | 26,209 | 26,048 | 26,139 | 81.928913 | 2,141,539.867 |
1,686,510,000 | 2023-06-11 19:00:00 | BTC/USD | 25,984 | 26,112 | 25,950 | 26,046 | 28.209569 | 734,746.4386 |
1,686,506,400 | 2023-06-11 18:00:00 | BTC/USD | 25,964 | 26,046 | 25,940 | 25,988 | 39.023315 | 1,014,137.921 |
1,686,502,800 | 2023-06-11 17:00:00 | BTC/USD | 25,883 | 26,064 | 25,854 | 25,952 | 89.139006 | 2,313,335.492 |
1,686,499,200 | 2023-06-11 16:00:00 | BTC/USD | 25,765 | 25,950 | 25,755 | 25,873 | 87.31179 | 2,259,017.953 |
1,686,495,600 | 2023-06-11 15:00:00 | BTC/USD | 25,771 | 25,792 | 25,754 | 25,770 | 24.049222 | 619,748.4502 |
1,686,492,000 | 2023-06-11 14:00:00 | BTC/USD | 25,722 | 25,816 | 25,719 | 25,764 | 16.388951 | 422,244.9307 |
1,686,488,400 | 2023-06-11 13:00:00 | BTC/USD | 25,763 | 25,792 | 25,698 | 25,727 | 51.89537 | 1,335,112.193 |
1,686,484,800 | 2023-06-11 12:00:00 | BTC/USD | 25,818 | 25,818 | 25,764 | 25,764 | 10.217078 | 263,232.7852 |
1,686,481,200 | 2023-06-11 11:00:00 | BTC/USD | 25,790 | 25,852 | 25,769 | 25,815 | 44.452652 | 1,147,545.221 |
1,686,477,600 | 2023-06-11 10:00:00 | BTC/USD | 25,719 | 25,806 | 25,719 | 25,791 | 12.660873 | 326,536.5655 |
1,686,474,000 | 2023-06-11 9:00:00 | BTC/USD | 25,749 | 25,784 | 25,718 | 25,722 | 44.662126 | 1,148,799.195 |
1,686,470,400 | 2023-06-11 8:00:00 | BTC/USD | 25,753 | 25,785 | 25,714 | 25,752 | 9.967518 | 256,683.5148 |
1,686,466,800 | 2023-06-11 7:00:00 | BTC/USD | 25,802 | 25,814 | 25,753 | 25,753 | 9.603496 | 247,318.8325 |
1,686,463,200 | 2023-06-11 6:00:00 | BTC/USD | 25,841 | 25,841 | 25,783 | 25,803 | 10.13437 | 261,497.1494 |
1,686,459,600 | 2023-06-11 5:00:00 | BTC/USD | 25,746 | 25,848 | 25,746 | 25,838 | 70.449469 | 1,820,273.376 |
1,686,456,000 | 2023-06-11 4:00:00 | BTC/USD | 25,743 | 25,776 | 25,657 | 25,747 | 41.406137 | 1,066,083.82 |
1,686,452,400 | 2023-06-11 3:00:00 | BTC/USD | 25,781 | 25,785 | 25,717 | 25,745 | 27.758632 | 714,645.9891 |
1,686,448,800 | 2023-06-11 2:00:00 | BTC/USD | 25,842 | 25,845 | 25,768 | 25,783 | 9.686003 | 249,734.2061 |
1,686,445,200 | 2023-06-11 1:00:00 | BTC/USD | 25,781 | 25,875 | 25,738 | 25,843 | 39.766544 | 1,027,686.799 |
1,686,441,600 | 2023-06-11 0:00:00 | BTC/USD | 25,857 | 25,867 | 25,752 | 25,768 | 52.143333 | 1,343,629.398 |
1,686,438,000 | 2023-06-10 23:00:00 | BTC/USD | 25,895 | 25,911 | 25,842 | 25,857 | 67.027445 | 1,733,128.638 |
1,686,434,400 | 2023-06-10 22:00:00 | BTC/USD | 25,789 | 25,943 | 25,769 | 25,892 | 33.471077 | 866,633.1148 |
1,686,430,800 | 2023-06-10 21:00:00 | BTC/USD | 25,780 | 25,849 | 25,709 | 25,783 | 21.503953 | 554,436.4202 |
1,686,427,200 | 2023-06-10 20:00:00 | BTC/USD | 25,760 | 25,880 | 25,697 | 25,766 | 70.511242 | 1,816,792.656 |
1,686,423,600 | 2023-06-10 19:00:00 | BTC/USD | 25,586 | 25,761 | 25,567 | 25,761 | 34.698292 | 893,862.6958 |
1,686,420,000 | 2023-06-10 18:00:00 | BTC/USD | 26,029 | 26,049 | 25,420 | 25,580 | 258.48566 | 6,612,063.179 |
1,686,416,400 | 2023-06-10 17:00:00 | BTC/USD | 25,604 | 26,159 | 25,439 | 26,028 | 523.393374 | 13,622,882.72 |
1,686,412,800 | 2023-06-10 16:00:00 | BTC/USD | 25,646 | 25,667 | 25,600 | 25,600 | 33.204244 | 850,028.6546 |
1,686,409,200 | 2023-06-10 15:00:00 | BTC/USD | 25,678 | 25,696 | 25,618 | 25,647 | 110.643486 | 2,837,673.491 |
1,686,405,600 | 2023-06-10 14:00:00 | BTC/USD | 25,675 | 25,714 | 25,643 | 25,682 | 72.680806 | 1,866,588.464 |
1,686,402,000 | 2023-06-10 13:00:00 | BTC/USD | 25,626 | 25,681 | 25,583 | 25,678 | 79.282028 | 2,035,803.908 |
1,686,398,400 | 2023-06-10 12:00:00 | BTC/USD | 25,745 | 25,745 | 25,626 | 25,632 | 131.892276 | 3,380,662.812 |
1,686,394,800 | 2023-06-10 11:00:00 | BTC/USD | 25,713 | 25,756 | 25,675 | 25,749 | 39.839645 | 1,025,831.01 |
1,686,391,200 | 2023-06-10 10:00:00 | BTC/USD | 25,670 | 25,717 | 25,616 | 25,712 | 83.174412 | 2,138,580.48 |
1,686,387,600 | 2023-06-10 9:00:00 | BTC/USD | 25,684 | 25,711 | 25,632 | 25,669 | 64.466932 | 1,654,801.689 |
1,686,384,000 | 2023-06-10 8:00:00 | BTC/USD | 25,665 | 25,758 | 25,582 | 25,690 | 48.281923 | 1,240,362.614 |
1,686,380,400 | 2023-06-10 7:00:00 | BTC/USD | 25,559 | 25,750 | 25,514 | 25,662 | 49.928803 | 1,281,272.934 |
1,686,376,800 | 2023-06-10 6:00:00 | BTC/USD | 25,521 | 25,661 | 25,483 | 25,557 | 123.561508 | 3,157,861.456 |
1,686,373,200 | 2023-06-10 5:00:00 | BTC/USD | 25,787 | 25,819 | 25,490 | 25,511 | 515.957224 | 13,162,584.73 |
1,686,369,600 | 2023-06-10 4:00:00 | BTC/USD | 26,325 | 26,352 | 25,749 | 25,783 | 441.683407 | 11,387,923.27 |
1,686,366,000 | 2023-06-10 3:00:00 | BTC/USD | 26,321 | 26,365 | 26,272 | 26,325 | 15.381877 | 404,927.9202 |
1,686,362,400 | 2023-06-10 2:00:00 | BTC/USD | 26,393 | 26,435 | 26,288 | 26,332 | 86.940944 | 2,289,328.935 |
1,686,358,800 | 2023-06-10 1:00:00 | BTC/USD | 26,462 | 26,528 | 26,317 | 26,394 | 152.797969 | 4,032,949.602 |
1,686,355,200 | 2023-06-10 0:00:00 | BTC/USD | 26,486 | 26,488 | 26,450 | 26,463 | 15.733759 | 416,362.4692 |
1,686,351,600 | 2023-06-09 23:00:00 | BTC/USD | 26,494 | 26,495 | 26,455 | 26,484 | 9.196019 | 243,547.372 |
1,686,348,000 | 2023-06-09 22:00:00 | BTC/USD | 26,475 | 26,497 | 26,456 | 26,495 | 8.680764 | 229,996.8544 |
1,686,344,400 | 2023-06-09 21:00:00 | BTC/USD | 26,447 | 26,484 | 26,442 | 26,476 | 41.583705 | 1,100,970.161 |
1,686,340,800 | 2023-06-09 20:00:00 | BTC/USD | 26,406 | 26,462 | 26,390 | 26,443 | 66.494636 | 1,758,317.659 |
1,686,337,200 | 2023-06-09 19:00:00 | BTC/USD | 26,450 | 26,487 | 26,377 | 26,405 | 39.824919 | 1,051,576.986 |
1,686,333,600 | 2023-06-09 18:00:00 | BTC/USD | 26,497 | 26,513 | 26,409 | 26,453 | 24.179981 | 639,633.0392 |
1,686,330,000 | 2023-06-09 17:00:00 | BTC/USD | 26,472 | 26,512 | 26,412 | 26,498 | 41.882522 | 1,109,803.07 |
1,686,326,400 | 2023-06-09 16:00:00 | BTC/USD | 26,469 | 26,526 | 26,440 | 26,474 | 38.595751 | 1,021,783.92 |
1,686,322,800 | 2023-06-09 15:00:00 | BTC/USD | 26,593 | 26,632 | 26,457 | 26,473 | 52.790416 | 1,397,520.696 |
1,686,319,200 | 2023-06-09 14:00:00 | BTC/USD | 26,648 | 26,707 | 26,537 | 26,585 | 49.140384 | 1,306,397.106 |
1,686,315,600 | 2023-06-09 13:00:00 | BTC/USD | 26,676 | 26,778 | 26,634 | 26,650 | 96.566971 | 2,573,509.789 |
1,686,312,000 | 2023-06-09 12:00:00 | BTC/USD | 26,614 | 26,695 | 26,614 | 26,675 | 52.784829 | 1,408,035.325 |
1,686,308,400 | 2023-06-09 11:00:00 | BTC/USD | 26,640 | 26,652 | 26,563 | 26,615 | 47.328689 | 1,259,653.047 |
1,686,304,800 | 2023-06-09 10:00:00 | BTC/USD | 26,644 | 26,677 | 26,610 | 26,639 | 16.123861 | 429,523.5345 |
1,686,301,200 | 2023-06-09 9:00:00 | BTC/USD | 26,647 | 26,683 | 26,594 | 26,646 | 43.764552 | 1,166,150.25 |
1,686,297,600 | 2023-06-09 8:00:00 | BTC/USD | 26,500 | 26,648 | 26,498 | 26,647 | 69.331458 | 1,847,475.374 |
1,686,294,000 | 2023-06-09 7:00:00 | BTC/USD | 26,496 | 26,504 | 26,447 | 26,502 | 48.2387 | 1,278,422.037 |
1,686,290,400 | 2023-06-09 6:00:00 | BTC/USD | 26,506 | 26,576 | 26,480 | 26,493 | 25.848985 | 684,817.1623 |
1,686,286,800 | 2023-06-09 5:00:00 | BTC/USD | 26,500 | 26,525 | 26,481 | 26,505 | 11.341759 | 300,613.3297 |
1,686,283,200 | 2023-06-09 4:00:00 | BTC/USD | 26,486 | 26,506 | 26,425 | 26,494 | 8.58013 | 227,321.9515 |
1,686,279,600 | 2023-06-09 3:00:00 | BTC/USD | 26,461 | 26,503 | 26,443 | 26,492 | 14.084559 | 373,128.128 |
1,686,276,000 | 2023-06-09 2:00:00 | BTC/USD | 26,508 | 26,546 | 26,289 | 26,468 | 146.974988 | 3,890,133.991 |
1,686,272,400 | 2023-06-09 1:00:00 | BTC/USD | 26,456 | 26,600 | 26,452 | 26,511 | 48.625056 | 1,289,098.854 |
1,686,268,800 | 2023-06-09 0:00:00 | BTC/USD | 26,507 | 26,522 | 26,439 | 26,467 | 57.834834 | 1,530,714.557 |
1,686,265,200 | 2023-06-08 23:00:00 | BTC/USD | 26,547 | 26,565 | 26,498 | 26,510 | 13.00113 | 344,659.9476 |
1,686,261,600 | 2023-06-08 22:00:00 | BTC/USD | 26,571 | 26,609 | 26,536 | 26,554 | 29.344521 | 779,214.4037 |
1,686,258,000 | 2023-06-08 21:00:00 | BTC/USD | 26,644 | 26,651 | 26,555 | 26,577 | 41.871368 | 1,112,815.351 |