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
|
|---|---|---|---|---|---|---|---|---|
1,686,254,400 | 2023-06-08 20:00:00 | BTC/USD | 26,537 | 26,653 | 26,522 | 26,643 | 110.133306 | 2,934,281.662 |
1,686,250,800 | 2023-06-08 19:00:00 | BTC/USD | 26,553 | 26,569 | 26,517 | 26,546 | 67.710464 | 1,797,441.986 |
1,686,247,200 | 2023-06-08 18:00:00 | BTC/USD | 26,478 | 26,576 | 26,442 | 26,553 | 66.751301 | 1,772,447.287 |
1,686,243,600 | 2023-06-08 17:00:00 | BTC/USD | 26,494 | 26,523 | 26,444 | 26,491 | 31.992436 | 847,511.62 |
1,686,240,000 | 2023-06-08 16:00:00 | BTC/USD | 26,730 | 26,738 | 26,433 | 26,509 | 153.640466 | 4,072,855.111 |
1,686,236,400 | 2023-06-08 15:00:00 | BTC/USD | 26,660 | 26,809 | 26,594 | 26,729 | 58.496018 | 1,563,540.066 |
1,686,232,800 | 2023-06-08 14:00:00 | BTC/USD | 26,406 | 26,686 | 26,353 | 26,648 | 178.735408 | 4,762,941.155 |
1,686,229,200 | 2023-06-08 13:00:00 | BTC/USD | 26,471 | 26,484 | 26,310 | 26,406 | 83.742779 | 2,211,311.815 |
1,686,225,600 | 2023-06-08 12:00:00 | BTC/USD | 26,448 | 26,578 | 26,382 | 26,472 | 145.22035 | 3,844,273.116 |
1,686,222,000 | 2023-06-08 11:00:00 | BTC/USD | 26,487 | 26,500 | 26,419 | 26,438 | 11.450178 | 302,719.7927 |
1,686,218,400 | 2023-06-08 10:00:00 | BTC/USD | 26,393 | 26,493 | 26,374 | 26,483 | 44.061774 | 1,166,887.971 |
1,686,214,800 | 2023-06-08 9:00:00 | BTC/USD | 26,448 | 26,451 | 26,370 | 26,387 | 35.799438 | 944,639.761 |
1,686,211,200 | 2023-06-08 8:00:00 | BTC/USD | 26,444 | 26,467 | 26,412 | 26,448 | 32.040906 | 847,417.8914 |
1,686,207,600 | 2023-06-08 7:00:00 | BTC/USD | 26,436 | 26,516 | 26,422 | 26,444 | 24.761928 | 654,804.4198 |
1,686,204,000 | 2023-06-08 6:00:00 | BTC/USD | 26,369 | 26,490 | 26,295 | 26,427 | 87.385199 | 2,309,328.656 |
1,686,200,400 | 2023-06-08 5:00:00 | BTC/USD | 26,410 | 26,433 | 26,352 | 26,380 | 10.693642 | 282,098.2818 |
1,686,196,800 | 2023-06-08 4:00:00 | BTC/USD | 26,347 | 26,424 | 26,332 | 26,401 | 25.157355 | 664,179.3386 |
1,686,193,200 | 2023-06-08 3:00:00 | BTC/USD | 26,390 | 26,391 | 26,225 | 26,348 | 138.301357 | 3,643,964.158 |
1,686,189,600 | 2023-06-08 2:00:00 | BTC/USD | 26,451 | 26,456 | 26,370 | 26,392 | 36.160588 | 954,350.2337 |
1,686,186,000 | 2023-06-08 1:00:00 | BTC/USD | 26,391 | 26,471 | 26,384 | 26,447 | 35.14321 | 929,432.4638 |
1,686,182,400 | 2023-06-08 0:00:00 | BTC/USD | 26,347 | 26,434 | 26,321 | 26,394 | 68.830421 | 1,816,710.128 |
1,686,178,800 | 2023-06-07 23:00:00 | BTC/USD | 26,299 | 26,367 | 26,259 | 26,348 | 43.17093 | 1,137,467.652 |
1,686,175,200 | 2023-06-07 22:00:00 | BTC/USD | 26,151 | 26,373 | 26,146 | 26,279 | 107.76357 | 2,831,918.852 |
1,686,171,600 | 2023-06-07 21:00:00 | BTC/USD | 26,360 | 26,462 | 26,140 | 26,153 | 80.479034 | 2,104,768.169 |
1,686,168,000 | 2023-06-07 20:00:00 | BTC/USD | 26,481 | 26,490 | 26,324 | 26,361 | 107.967542 | 2,846,132.381 |
1,686,164,400 | 2023-06-07 19:00:00 | BTC/USD | 26,465 | 26,526 | 26,442 | 26,474 | 99.328229 | 2,629,615.523 |
1,686,160,800 | 2023-06-07 18:00:00 | BTC/USD | 26,513 | 26,534 | 26,446 | 26,468 | 45.621177 | 1,207,501.314 |
1,686,157,200 | 2023-06-07 17:00:00 | BTC/USD | 26,333 | 26,551 | 26,280 | 26,519 | 136.675351 | 3,624,493.622 |
1,686,153,600 | 2023-06-07 16:00:00 | BTC/USD | 26,342 | 26,439 | 26,250 | 26,333 | 123.570066 | 3,253,970.55 |
1,686,150,000 | 2023-06-07 15:00:00 | BTC/USD | 26,420 | 26,678 | 26,269 | 26,346 | 299.430094 | 7,888,785.252 |
1,686,146,400 | 2023-06-07 14:00:00 | BTC/USD | 26,823 | 26,823 | 26,357 | 26,455 | 278.615061 | 7,370,761.426 |
1,686,142,800 | 2023-06-07 13:00:00 | BTC/USD | 26,805 | 26,861 | 26,682 | 26,825 | 133.494583 | 3,580,992.181 |
1,686,139,200 | 2023-06-07 12:00:00 | BTC/USD | 26,900 | 26,915 | 26,757 | 26,814 | 100.061535 | 2,683,050.009 |
1,686,135,600 | 2023-06-07 11:00:00 | BTC/USD | 26,604 | 26,968 | 26,593 | 26,898 | 200.497221 | 5,392,974.246 |
1,686,132,000 | 2023-06-07 10:00:00 | BTC/USD | 26,479 | 26,635 | 26,367 | 26,609 | 154.431557 | 4,109,269.305 |
1,686,128,400 | 2023-06-07 9:00:00 | BTC/USD | 26,824 | 26,824 | 26,439 | 26,511 | 220.538216 | 5,846,688.63 |
1,686,124,800 | 2023-06-07 8:00:00 | BTC/USD | 26,802 | 26,845 | 26,772 | 26,827 | 20.548583 | 551,256.8407 |
1,686,121,200 | 2023-06-07 7:00:00 | BTC/USD | 26,840 | 26,901 | 26,766 | 26,795 | 210.523708 | 5,640,982.744 |
1,686,117,600 | 2023-06-07 6:00:00 | BTC/USD | 26,922 | 26,950 | 26,820 | 26,838 | 142.942205 | 3,836,282.888 |
1,686,114,000 | 2023-06-07 5:00:00 | BTC/USD | 26,952 | 26,996 | 26,886 | 26,925 | 43.602792 | 1,174,005.181 |
1,686,110,400 | 2023-06-07 4:00:00 | BTC/USD | 26,909 | 26,964 | 26,886 | 26,946 | 15.79427 | 425,592.4037 |
1,686,106,800 | 2023-06-07 3:00:00 | BTC/USD | 26,941 | 26,973 | 26,737 | 26,904 | 190.864054 | 5,135,006.499 |
1,686,103,200 | 2023-06-07 2:00:00 | BTC/USD | 27,100 | 27,100 | 26,924 | 26,946 | 64.581331 | 1,740,208.55 |
1,686,099,600 | 2023-06-07 1:00:00 | BTC/USD | 27,214 | 27,232 | 27,072 | 27,093 | 134.68767 | 3,649,093.036 |
1,686,096,000 | 2023-06-07 0:00:00 | BTC/USD | 27,252 | 27,388 | 27,177 | 27,199 | 41.616181 | 1,131,918.502 |
1,686,092,400 | 2023-06-06 23:00:00 | BTC/USD | 27,160 | 27,357 | 27,132 | 27,236 | 119.616756 | 3,257,881.96 |
1,686,088,800 | 2023-06-06 22:00:00 | BTC/USD | 27,063 | 27,186 | 27,055 | 27,165 | 69.536327 | 1,888,954.336 |
1,686,085,200 | 2023-06-06 21:00:00 | BTC/USD | 26,955 | 27,096 | 26,955 | 27,058 | 74.331324 | 2,011,256.972 |
1,686,081,600 | 2023-06-06 20:00:00 | BTC/USD | 27,109 | 27,217 | 26,897 | 26,955 | 163.259862 | 4,400,669.582 |
1,686,078,000 | 2023-06-06 19:00:00 | BTC/USD | 26,710 | 27,223 | 26,701 | 27,099 | 473.372879 | 12,827,931.65 |
1,686,074,400 | 2023-06-06 18:00:00 | BTC/USD | 26,671 | 26,786 | 26,644 | 26,713 | 178.809534 | 4,776,539.091 |
1,686,070,800 | 2023-06-06 17:00:00 | BTC/USD | 26,396 | 26,770 | 26,298 | 26,670 | 437.642936 | 11,671,937.1 |
1,686,067,200 | 2023-06-06 16:00:00 | BTC/USD | 26,082 | 26,401 | 26,075 | 26,368 | 119.442952 | 3,149,471.761 |
1,686,063,600 | 2023-06-06 15:00:00 | BTC/USD | 26,031 | 26,132 | 25,929 | 26,074 | 103.800844 | 2,706,503.205 |
1,686,060,000 | 2023-06-06 14:00:00 | BTC/USD | 25,765 | 26,096 | 25,758 | 26,031 | 517.121496 | 13,461,189.66 |
1,686,056,400 | 2023-06-06 13:00:00 | BTC/USD | 25,546 | 25,775 | 25,397 | 25,744 | 469.948592 | 12,098,356.55 |
1,686,052,800 | 2023-06-06 12:00:00 | BTC/USD | 25,695 | 25,721 | 25,350 | 25,543 | 634.543278 | 16,208,138.96 |
1,686,049,200 | 2023-06-06 11:00:00 | BTC/USD | 25,753 | 25,760 | 25,653 | 25,694 | 64.799568 | 1,664,960.111 |
1,686,045,600 | 2023-06-06 10:00:00 | BTC/USD | 25,766 | 25,798 | 25,753 | 25,753 | 30.862274 | 794,796.1436 |
1,686,042,000 | 2023-06-06 9:00:00 | BTC/USD | 25,723 | 25,786 | 25,701 | 25,759 | 67.526223 | 1,739,407.984 |
1,686,038,400 | 2023-06-06 8:00:00 | BTC/USD | 25,743 | 25,758 | 25,686 | 25,725 | 59.331784 | 1,526,310.131 |
1,686,034,800 | 2023-06-06 7:00:00 | BTC/USD | 25,781 | 25,820 | 25,725 | 25,739 | 49.727383 | 1,279,933.099 |
1,686,031,200 | 2023-06-06 6:00:00 | BTC/USD | 25,781 | 25,817 | 25,764 | 25,782 | 15.499519 | 399,608.5976 |
1,686,027,600 | 2023-06-06 5:00:00 | BTC/USD | 25,806 | 25,821 | 25,768 | 25,782 | 45.192055 | 1,165,141.556 |
1,686,024,000 | 2023-06-06 4:00:00 | BTC/USD | 25,735 | 25,809 | 25,727 | 25,805 | 29.488899 | 760,961.0513 |
1,686,020,400 | 2023-06-06 3:00:00 | BTC/USD | 25,770 | 25,773 | 25,715 | 25,734 | 20.906874 | 538,017.4965 |
1,686,016,800 | 2023-06-06 2:00:00 | BTC/USD | 25,647 | 25,791 | 25,615 | 25,774 | 112.766981 | 2,906,456.164 |
1,686,013,200 | 2023-06-06 1:00:00 | BTC/USD | 25,698 | 25,704 | 25,625 | 25,648 | 19.600263 | 502,707.5357 |
1,686,009,600 | 2023-06-06 0:00:00 | BTC/USD | 25,730 | 25,768 | 25,680 | 25,703 | 88.083001 | 2,263,997.382 |
1,686,006,000 | 2023-06-05 23:00:00 | BTC/USD | 25,718 | 25,863 | 25,713 | 25,739 | 63.081023 | 1,623,642.455 |
1,686,002,400 | 2023-06-05 22:00:00 | BTC/USD | 25,665 | 25,780 | 25,658 | 25,719 | 66.942004 | 1,721,681.393 |
1,685,998,800 | 2023-06-05 21:00:00 | BTC/USD | 25,644 | 25,688 | 25,520 | 25,667 | 129.219966 | 3,316,688.854 |
1,685,995,200 | 2023-06-05 20:00:00 | BTC/USD | 25,618 | 25,688 | 25,601 | 25,644 | 60.999846 | 1,564,280.057 |
1,685,991,600 | 2023-06-05 19:00:00 | BTC/USD | 25,572 | 25,653 | 25,389 | 25,625 | 536.865766 | 13,757,185.26 |
1,685,988,000 | 2023-06-05 18:00:00 | BTC/USD | 25,761 | 25,761 | 25,537 | 25,571 | 89.691439 | 2,293,499.787 |
1,685,984,400 | 2023-06-05 17:00:00 | BTC/USD | 25,813 | 25,813 | 25,590 | 25,763 | 139.678793 | 3,598,544.752 |
1,685,980,800 | 2023-06-05 16:00:00 | BTC/USD | 25,999 | 26,076 | 25,483 | 25,813 | 1,048.840673 | 27,073,724.28 |
1,685,977,200 | 2023-06-05 15:00:00 | BTC/USD | 26,810 | 26,813 | 25,999 | 25,999 | 837.285252 | 21,768,579.27 |
1,685,973,600 | 2023-06-05 14:00:00 | BTC/USD | 26,735 | 26,817 | 26,714 | 26,808 | 127.242552 | 3,411,118.345 |
1,685,970,000 | 2023-06-05 13:00:00 | BTC/USD | 26,692 | 26,771 | 26,640 | 26,733 | 76.626112 | 2,048,445.844 |
1,685,966,400 | 2023-06-05 12:00:00 | BTC/USD | 26,778 | 26,788 | 26,662 | 26,689 | 49.330015 | 1,316,568.775 |
1,685,962,800 | 2023-06-05 11:00:00 | BTC/USD | 26,725 | 26,794 | 26,683 | 26,777 | 46.267743 | 1,238,911.367 |
1,685,959,200 | 2023-06-05 10:00:00 | BTC/USD | 26,785 | 26,798 | 26,726 | 26,726 | 40.750146 | 1,089,088.389 |
1,685,955,600 | 2023-06-05 9:00:00 | BTC/USD | 26,814 | 26,829 | 26,738 | 26,782 | 76.154766 | 2,039,576.951 |
1,685,952,000 | 2023-06-05 8:00:00 | BTC/USD | 26,842 | 26,851 | 26,808 | 26,813 | 22.24644 | 596,493.7877 |
1,685,948,400 | 2023-06-05 7:00:00 | BTC/USD | 26,778 | 26,845 | 26,760 | 26,844 | 32.688369 | 877,486.5764 |
1,685,944,800 | 2023-06-05 6:00:00 | BTC/USD | 26,831 | 26,844 | 26,777 | 26,777 | 29.12416 | 779,857.6433 |
1,685,941,200 | 2023-06-05 5:00:00 | BTC/USD | 26,848 | 26,848 | 26,760 | 26,826 | 66.838436 | 1,793,007.872 |
1,685,937,600 | 2023-06-05 4:00:00 | BTC/USD | 26,841 | 26,884 | 26,782 | 26,847 | 31.029968 | 833,061.553 |
1,685,934,000 | 2023-06-05 3:00:00 | BTC/USD | 26,931 | 26,938 | 26,813 | 26,853 | 57.348622 | 1,539,982.559 |
1,685,930,400 | 2023-06-05 2:00:00 | BTC/USD | 27,060 | 27,088 | 26,882 | 26,936 | 36.690281 | 988,289.4104 |
1,685,926,800 | 2023-06-05 1:00:00 | BTC/USD | 27,020 | 27,069 | 26,956 | 27,060 | 101.7871 | 2,754,358.933 |
1,685,923,200 | 2023-06-05 0:00:00 | BTC/USD | 27,114 | 27,138 | 26,991 | 27,033 | 70.860849 | 1,915,581.343 |
1,685,919,600 | 2023-06-04 23:00:00 | BTC/USD | 27,251 | 27,325 | 27,060 | 27,125 | 111.981152 | 3,037,488.753 |
1,685,916,000 | 2023-06-04 22:00:00 | BTC/USD | 27,204 | 27,451 | 27,201 | 27,237 | 233.002576 | 6,346,291.167 |
1,685,912,400 | 2023-06-04 21:00:00 | BTC/USD | 27,250 | 27,283 | 27,196 | 27,204 | 28.530498 | 776,143.6738 |
1,685,908,800 | 2023-06-04 20:00:00 | BTC/USD | 27,223 | 27,272 | 27,214 | 27,252 | 19.116764 | 520,970.0457 |
1,685,905,200 | 2023-06-04 19:00:00 | BTC/USD | 27,200 | 27,228 | 27,198 | 27,223 | 16.673025 | 453,889.7579 |
1,685,901,600 | 2023-06-04 18:00:00 | BTC/USD | 27,190 | 27,217 | 27,190 | 27,203 | 6.265612 | 170,443.4353 |
1,685,898,000 | 2023-06-04 17:00:00 | BTC/USD | 27,183 | 27,218 | 27,179 | 27,188 | 3.230483 | 87,830.37072 |