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
|
|---|---|---|---|---|---|---|---|---|
1,685,534,400 | 2023-05-31 12:00:00 | BTC/USD | 27,099 | 27,129 | 27,059 | 27,079 | 62.801448 | 1,700,600.414 |
1,685,530,800 | 2023-05-31 11:00:00 | BTC/USD | 27,060 | 27,138 | 27,008 | 27,103 | 28.456957 | 771,268.9034 |
1,685,527,200 | 2023-05-31 10:00:00 | BTC/USD | 27,142 | 27,156 | 27,057 | 27,066 | 30.104901 | 814,819.2456 |
1,685,523,600 | 2023-05-31 9:00:00 | BTC/USD | 27,141 | 27,162 | 27,057 | 27,143 | 28.080668 | 762,193.5585 |
1,685,520,000 | 2023-05-31 8:00:00 | BTC/USD | 27,175 | 27,210 | 27,122 | 27,142 | 36.403293 | 988,058.1903 |
1,685,516,400 | 2023-05-31 7:00:00 | BTC/USD | 27,173 | 27,215 | 27,125 | 27,176 | 38.936661 | 1,058,142.712 |
1,685,512,800 | 2023-05-31 6:00:00 | BTC/USD | 27,088 | 27,197 | 26,991 | 27,171 | 91.197388 | 2,477,924.229 |
1,685,509,200 | 2023-05-31 5:00:00 | BTC/USD | 27,266 | 27,281 | 27,034 | 27,091 | 237.632992 | 6,437,715.375 |
1,685,505,600 | 2023-05-31 4:00:00 | BTC/USD | 27,666 | 27,684 | 27,268 | 27,278 | 200.264408 | 5,462,812.508 |
1,685,502,000 | 2023-05-31 3:00:00 | BTC/USD | 27,685 | 27,693 | 27,611 | 27,664 | 50.547328 | 1,398,341.271 |
1,685,498,400 | 2023-05-31 2:00:00 | BTC/USD | 27,750 | 27,750 | 27,593 | 27,685 | 79.286533 | 2,195,047.658 |
1,685,494,800 | 2023-05-31 1:00:00 | BTC/USD | 27,763 | 27,840 | 27,750 | 27,754 | 53.501324 | 1,484,875.75 |
1,685,491,200 | 2023-05-31 0:00:00 | BTC/USD | 27,701 | 27,763 | 27,676 | 27,758 | 47.985824 | 1,331,990.513 |
1,685,487,600 | 2023-05-30 23:00:00 | BTC/USD | 27,743 | 27,750 | 27,690 | 27,706 | 12.712248 | 352,205.5387 |
1,685,484,000 | 2023-05-30 22:00:00 | BTC/USD | 27,733 | 27,763 | 27,670 | 27,745 | 41.827231 | 1,160,496.515 |
1,685,480,400 | 2023-05-30 21:00:00 | BTC/USD | 27,773 | 27,850 | 27,667 | 27,733 | 40.113324 | 1,112,462.81 |
1,685,476,800 | 2023-05-30 20:00:00 | BTC/USD | 27,863 | 27,873 | 27,773 | 27,777 | 37.948677 | 1,054,100.39 |
1,685,473,200 | 2023-05-30 19:00:00 | BTC/USD | 27,777 | 27,872 | 27,764 | 27,861 | 58.499612 | 1,629,857.693 |
1,685,469,600 | 2023-05-30 18:00:00 | BTC/USD | 27,706 | 27,803 | 27,674 | 27,779 | 35.205608 | 977,976.5977 |
1,685,466,000 | 2023-05-30 17:00:00 | BTC/USD | 27,715 | 27,781 | 27,634 | 27,708 | 27.545089 | 763,219.3169 |
1,685,462,400 | 2023-05-30 16:00:00 | BTC/USD | 27,680 | 27,743 | 27,570 | 27,716 | 111.167475 | 3,081,117.726 |
1,685,458,800 | 2023-05-30 15:00:00 | BTC/USD | 27,630 | 27,737 | 27,627 | 27,680 | 119.824114 | 3,316,731.469 |
1,685,455,200 | 2023-05-30 14:00:00 | BTC/USD | 27,820 | 27,878 | 27,630 | 27,630 | 112.165966 | 3,099,145.643 |
1,685,451,600 | 2023-05-30 13:00:00 | BTC/USD | 27,919 | 27,984 | 27,783 | 27,820 | 103.391398 | 2,876,348.703 |
1,685,448,000 | 2023-05-30 12:00:00 | BTC/USD | 28,044 | 28,044 | 27,822 | 27,921 | 114.679872 | 3,201,976.703 |
1,685,444,400 | 2023-05-30 11:00:00 | BTC/USD | 27,924 | 28,054 | 27,877 | 28,043 | 143.742976 | 4,030,984.278 |
1,685,440,800 | 2023-05-30 10:00:00 | BTC/USD | 27,870 | 28,041 | 27,867 | 27,917 | 195.586662 | 5,460,192.837 |
1,685,437,200 | 2023-05-30 9:00:00 | BTC/USD | 27,797 | 27,906 | 27,797 | 27,862 | 56.362258 | 1,570,365.228 |
1,685,433,600 | 2023-05-30 8:00:00 | BTC/USD | 27,737 | 27,824 | 27,728 | 27,793 | 30.999129 | 861,558.7954 |
1,685,430,000 | 2023-05-30 7:00:00 | BTC/USD | 27,811 | 27,849 | 27,737 | 27,737 | 45.749138 | 1,268,943.837 |
1,685,426,400 | 2023-05-30 6:00:00 | BTC/USD | 27,767 | 27,823 | 27,761 | 27,808 | 17.292335 | 480,865.2553 |
1,685,422,800 | 2023-05-30 5:00:00 | BTC/USD | 27,786 | 27,787 | 27,687 | 27,764 | 37.310907 | 1,035,900.014 |
1,685,419,200 | 2023-05-30 4:00:00 | BTC/USD | 27,842 | 27,859 | 27,776 | 27,785 | 45.777693 | 1,271,933.202 |
1,685,415,600 | 2023-05-30 3:00:00 | BTC/USD | 27,796 | 27,941 | 27,778 | 27,840 | 47.245329 | 1,315,309.97 |
1,685,412,000 | 2023-05-30 2:00:00 | BTC/USD | 27,780 | 27,796 | 27,730 | 27,788 | 17.315052 | 481,150.6536 |
1,685,408,400 | 2023-05-30 1:00:00 | BTC/USD | 27,720 | 27,804 | 27,712 | 27,778 | 55.452285 | 1,540,353.565 |
1,685,404,800 | 2023-05-30 0:00:00 | BTC/USD | 27,748 | 27,782 | 27,603 | 27,724 | 59.636799 | 1,653,370.61 |
1,685,401,200 | 2023-05-29 23:00:00 | BTC/USD | 27,694 | 27,819 | 27,694 | 27,749 | 64.188755 | 1,781,173.76 |
1,685,397,600 | 2023-05-29 22:00:00 | BTC/USD | 27,676 | 27,697 | 27,580 | 27,697 | 43.388806 | 1,201,739.771 |
1,685,394,000 | 2023-05-29 21:00:00 | BTC/USD | 27,689 | 27,732 | 27,662 | 27,678 | 32.471284 | 898,740.211 |
1,685,390,400 | 2023-05-29 20:00:00 | BTC/USD | 27,641 | 27,710 | 27,638 | 27,691 | 19.638657 | 543,814.0416 |
1,685,386,800 | 2023-05-29 19:00:00 | BTC/USD | 27,643 | 27,703 | 27,633 | 27,649 | 26.520922 | 733,276.9586 |
1,685,383,200 | 2023-05-29 18:00:00 | BTC/USD | 27,698 | 27,721 | 27,628 | 27,651 | 62.586783 | 1,730,587.139 |
1,685,379,600 | 2023-05-29 17:00:00 | BTC/USD | 27,608 | 27,734 | 27,542 | 27,704 | 164.792054 | 4,565,399.067 |
1,685,376,000 | 2023-05-29 16:00:00 | BTC/USD | 27,638 | 27,678 | 27,557 | 27,609 | 225.620278 | 6,229,150.256 |
1,685,372,400 | 2023-05-29 15:00:00 | BTC/USD | 27,788 | 27,844 | 27,603 | 27,640 | 284.614751 | 7,866,751.724 |
1,685,368,800 | 2023-05-29 14:00:00 | BTC/USD | 27,914 | 27,945 | 27,716 | 27,789 | 77.564561 | 2,155,441.59 |
1,685,365,200 | 2023-05-29 13:00:00 | BTC/USD | 27,888 | 27,948 | 27,871 | 27,916 | 11.592331 | 323,611.5097 |
1,685,361,600 | 2023-05-29 12:00:00 | BTC/USD | 27,922 | 27,958 | 27,872 | 27,889 | 12.689813 | 353,906.2031 |
1,685,358,000 | 2023-05-29 11:00:00 | BTC/USD | 27,868 | 27,945 | 27,851 | 27,920 | 21.250423 | 593,311.8202 |
1,685,354,400 | 2023-05-29 10:00:00 | BTC/USD | 27,945 | 27,975 | 27,762 | 27,866 | 123.233999 | 3,434,038.623 |
1,685,350,800 | 2023-05-29 9:00:00 | BTC/USD | 27,906 | 27,949 | 27,865 | 27,946 | 11.621445 | 324,772.8905 |
1,685,347,200 | 2023-05-29 8:00:00 | BTC/USD | 27,912 | 27,953 | 27,860 | 27,906 | 11.592787 | 323,508.3227 |
1,685,343,600 | 2023-05-29 7:00:00 | BTC/USD | 28,013 | 28,013 | 27,826 | 27,912 | 37.535118 | 1,047,680.207 |
1,685,340,000 | 2023-05-29 6:00:00 | BTC/USD | 28,007 | 28,047 | 27,994 | 28,008 | 13.415904 | 375,752.6266 |
1,685,336,400 | 2023-05-29 5:00:00 | BTC/USD | 27,955 | 28,058 | 27,943 | 28,002 | 15.947987 | 446,575.5272 |
1,685,332,800 | 2023-05-29 4:00:00 | BTC/USD | 27,962 | 28,010 | 27,865 | 27,951 | 26.012067 | 727,063.2758 |
1,685,329,200 | 2023-05-29 3:00:00 | BTC/USD | 28,106 | 28,139 | 27,928 | 27,959 | 145.733745 | 4,074,569.764 |
1,685,325,600 | 2023-05-29 2:00:00 | BTC/USD | 28,173 | 28,185 | 28,105 | 28,105 | 20.807184 | 584,785.8962 |
1,685,322,000 | 2023-05-29 1:00:00 | BTC/USD | 28,207 | 28,225 | 28,147 | 28,174 | 77.628467 | 2,187,104.432 |
1,685,318,400 | 2023-05-29 0:00:00 | BTC/USD | 28,071 | 28,452 | 28,071 | 28,194 | 154.230213 | 4,348,366.637 |
1,685,314,800 | 2023-05-28 23:00:00 | BTC/USD | 28,102 | 28,248 | 28,061 | 28,072 | 130.269923 | 3,656,937.282 |
1,685,311,200 | 2023-05-28 22:00:00 | BTC/USD | 27,848 | 28,172 | 27,848 | 28,096 | 133.168134 | 3,741,491.89 |
1,685,307,600 | 2023-05-28 21:00:00 | BTC/USD | 27,564 | 27,961 | 27,554 | 27,848 | 154.84689 | 4,312,176.184 |
1,685,304,000 | 2023-05-28 20:00:00 | BTC/USD | 27,531 | 27,597 | 27,531 | 27,565 | 41.693575 | 1,149,283.398 |
1,685,300,400 | 2023-05-28 19:00:00 | BTC/USD | 27,610 | 27,636 | 27,491 | 27,531 | 57.368486 | 1,579,411.795 |
1,685,296,800 | 2023-05-28 18:00:00 | BTC/USD | 27,358 | 27,726 | 27,325 | 27,595 | 175.165824 | 4,833,700.922 |
1,685,293,200 | 2023-05-28 17:00:00 | BTC/USD | 27,263 | 27,408 | 27,225 | 27,356 | 111.030593 | 3,037,352.892 |
1,685,289,600 | 2023-05-28 16:00:00 | BTC/USD | 27,280 | 27,340 | 27,241 | 27,263 | 50.158933 | 1,367,482.993 |
1,685,286,000 | 2023-05-28 15:00:00 | BTC/USD | 27,192 | 27,280 | 27,183 | 27,280 | 42.097967 | 1,148,432.537 |
1,685,282,400 | 2023-05-28 14:00:00 | BTC/USD | 27,184 | 27,240 | 27,178 | 27,192 | 35.70878 | 970,993.1444 |
1,685,278,800 | 2023-05-28 13:00:00 | BTC/USD | 27,150 | 27,228 | 27,144 | 27,185 | 69.649807 | 1,893,429.997 |
1,685,275,200 | 2023-05-28 12:00:00 | BTC/USD | 27,170 | 27,194 | 27,111 | 27,131 | 27.408496 | 743,619.9099 |
1,685,271,600 | 2023-05-28 11:00:00 | BTC/USD | 27,225 | 27,320 | 27,165 | 27,166 | 75.258202 | 2,044,464.318 |
1,685,268,000 | 2023-05-28 10:00:00 | BTC/USD | 27,161 | 27,224 | 27,155 | 27,223 | 30.326043 | 825,565.8778 |
1,685,264,400 | 2023-05-28 9:00:00 | BTC/USD | 27,207 | 27,210 | 27,151 | 27,157 | 18.522856 | 503,025.2047 |
1,685,260,800 | 2023-05-28 8:00:00 | BTC/USD | 27,236 | 27,239 | 27,192 | 27,207 | 29.62034 | 805,880.5936 |
1,685,257,200 | 2023-05-28 7:00:00 | BTC/USD | 27,194 | 27,233 | 27,190 | 27,221 | 18.010109 | 490,253.1733 |
1,685,253,600 | 2023-05-28 6:00:00 | BTC/USD | 27,176 | 27,235 | 27,174 | 27,194 | 10.673072 | 290,243.5224 |
1,685,250,000 | 2023-05-28 5:00:00 | BTC/USD | 27,182 | 27,188 | 27,138 | 27,174 | 9.727331 | 264,330.4983 |
1,685,246,400 | 2023-05-28 4:00:00 | BTC/USD | 27,213 | 27,290 | 27,174 | 27,177 | 36.25582 | 985,324.4174 |
1,685,242,800 | 2023-05-28 3:00:00 | BTC/USD | 27,117 | 27,246 | 27,117 | 27,193 | 50.029816 | 1,360,460.773 |
1,685,239,200 | 2023-05-28 2:00:00 | BTC/USD | 27,108 | 27,131 | 27,080 | 27,110 | 10.581936 | 286,876.2768 |
1,685,235,600 | 2023-05-28 1:00:00 | BTC/USD | 27,093 | 27,187 | 27,083 | 27,108 | 145.191611 | 3,935,854.176 |
1,685,232,000 | 2023-05-28 0:00:00 | BTC/USD | 26,875 | 27,124 | 26,785 | 27,085 | 202.884683 | 5,495,131.637 |
1,685,228,400 | 2023-05-27 23:00:00 | BTC/USD | 26,816 | 26,893 | 26,816 | 26,872 | 48.24401 | 1,296,413.047 |
1,685,224,800 | 2023-05-27 22:00:00 | BTC/USD | 26,781 | 26,839 | 26,772 | 26,816 | 31.350718 | 840,700.8625 |
1,685,221,200 | 2023-05-27 21:00:00 | BTC/USD | 26,766 | 26,784 | 26,747 | 26,781 | 10.783466 | 288,791.9963 |
1,685,217,600 | 2023-05-27 20:00:00 | BTC/USD | 26,743 | 26,763 | 26,737 | 26,763 | 5.322701 | 142,451.457 |
1,685,214,000 | 2023-05-27 19:00:00 | BTC/USD | 26,720 | 26,771 | 26,716 | 26,743 | 26.52494 | 709,356.4718 |
1,685,210,400 | 2023-05-27 18:00:00 | BTC/USD | 26,765 | 26,842 | 26,715 | 26,715 | 72.907434 | 1,947,722.108 |
1,685,206,800 | 2023-05-27 17:00:00 | BTC/USD | 26,671 | 26,768 | 26,671 | 26,760 | 41.66391 | 1,114,926.221 |
1,685,203,200 | 2023-05-27 16:00:00 | BTC/USD | 26,695 | 26,698 | 26,635 | 26,672 | 24.271604 | 647,372.2251 |
1,685,199,600 | 2023-05-27 15:00:00 | BTC/USD | 26,682 | 26,693 | 26,650 | 26,693 | 19.197061 | 512,427.1575 |
1,685,196,000 | 2023-05-27 14:00:00 | BTC/USD | 26,635 | 26,722 | 26,619 | 26,679 | 49.577476 | 1,322,677.486 |
1,685,192,400 | 2023-05-27 13:00:00 | BTC/USD | 26,722 | 26,782 | 26,566 | 26,633 | 60.886262 | 1,621,583.823 |
1,685,188,800 | 2023-05-27 12:00:00 | BTC/USD | 26,707 | 26,745 | 26,692 | 26,722 | 12.380953 | 330,843.8207 |
1,685,185,200 | 2023-05-27 11:00:00 | BTC/USD | 26,685 | 26,714 | 26,677 | 26,708 | 20.200465 | 539,514.0251 |
1,685,181,600 | 2023-05-27 10:00:00 | BTC/USD | 26,711 | 26,725 | 26,683 | 26,688 | 18.870411 | 503,613.521 |
1,685,178,000 | 2023-05-27 9:00:00 | BTC/USD | 26,698 | 26,738 | 26,692 | 26,710 | 22.189368 | 592,678.0067 |