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
|
|---|---|---|---|---|---|---|---|---|
1,688,054,400
|
2023-06-29 16:00:00
|
BTC/USD
| 30,473
| 30,572
| 30,473
| 30,497
| 100.910053
| 3,077,453.888
|
1,688,050,800
|
2023-06-29 15:00:00
|
BTC/USD
| 30,439
| 30,539
| 30,421
| 30,473
| 72.563017
| 2,211,212.816
|
1,688,047,200
|
2023-06-29 14:00:00
|
BTC/USD
| 30,558
| 30,655
| 30,410
| 30,457
| 182.510794
| 5,558,731.262
|
1,688,043,600
|
2023-06-29 13:00:00
|
BTC/USD
| 30,621
| 30,825
| 30,468
| 30,554
| 220.326875
| 6,731,867.322
|
1,688,040,000
|
2023-06-29 12:00:00
|
BTC/USD
| 30,665
| 30,703
| 30,604
| 30,620
| 123.714345
| 3,788,133.237
|
1,688,036,400
|
2023-06-29 11:00:00
|
BTC/USD
| 30,712
| 30,712
| 30,575
| 30,664
| 92.668753
| 2,841,594.645
|
1,688,032,800
|
2023-06-29 10:00:00
|
BTC/USD
| 30,434
| 30,748
| 30,395
| 30,697
| 136.512428
| 4,190,521.989
|
1,688,029,200
|
2023-06-29 9:00:00
|
BTC/USD
| 30,383
| 30,464
| 30,350
| 30,432
| 53.555672
| 1,629,806.222
|
1,688,025,600
|
2023-06-29 8:00:00
|
BTC/USD
| 30,337
| 30,442
| 30,333
| 30,382
| 36.82201
| 1,118,726.307
|
1,688,022,000
|
2023-06-29 7:00:00
|
BTC/USD
| 30,230
| 30,406
| 30,220
| 30,330
| 99.691555
| 3,023,644.85
|
1,688,018,400
|
2023-06-29 6:00:00
|
BTC/USD
| 30,192
| 30,247
| 30,176
| 30,230
| 9.49828
| 287,133.0138
|
1,688,014,800
|
2023-06-29 5:00:00
|
BTC/USD
| 30,213
| 30,252
| 30,182
| 30,182
| 25.756233
| 777,374.6184
|
1,688,011,200
|
2023-06-29 4:00:00
|
BTC/USD
| 30,165
| 30,214
| 30,137
| 30,214
| 26.831608
| 810,690.1972
|
1,688,007,600
|
2023-06-29 3:00:00
|
BTC/USD
| 30,119
| 30,181
| 30,091
| 30,164
| 16.375662
| 493,955.4571
|
1,688,004,000
|
2023-06-29 2:00:00
|
BTC/USD
| 30,159
| 30,199
| 30,091
| 30,112
| 42.192301
| 1,270,494.563
|
1,688,000,400
|
2023-06-29 1:00:00
|
BTC/USD
| 30,074
| 30,252
| 30,056
| 30,163
| 27.377217
| 825,779.0003
|
1,687,996,800
|
2023-06-29 0:00:00
|
BTC/USD
| 30,078
| 30,169
| 30,041
| 30,077
| 19.627799
| 590,345.3021
|
1,687,993,200
|
2023-06-28 23:00:00
|
BTC/USD
| 30,104
| 30,177
| 30,061
| 30,079
| 15.522392
| 466,898.0163
|
1,687,989,600
|
2023-06-28 22:00:00
|
BTC/USD
| 30,140
| 30,184
| 30,088
| 30,105
| 13.357795
| 402,136.407
|
1,687,986,000
|
2023-06-28 21:00:00
|
BTC/USD
| 30,109
| 30,201
| 30,030
| 30,140
| 45.512457
| 1,371,745.451
|
1,687,982,400
|
2023-06-28 20:00:00
|
BTC/USD
| 30,094
| 30,140
| 29,954
| 30,109
| 127.293733
| 3,832,687.011
|
1,687,978,800
|
2023-06-28 19:00:00
|
BTC/USD
| 30,184
| 30,245
| 29,868
| 30,095
| 213.112143
| 6,413,609.932
|
1,687,975,200
|
2023-06-28 18:00:00
|
BTC/USD
| 30,152
| 30,246
| 30,141
| 30,182
| 31.541489
| 951,985.2141
|
1,687,971,600
|
2023-06-28 17:00:00
|
BTC/USD
| 30,264
| 30,286
| 30,063
| 30,151
| 102.170286
| 3,080,536.288
|
1,687,968,000
|
2023-06-28 16:00:00
|
BTC/USD
| 30,417
| 30,464
| 30,264
| 30,264
| 134.276795
| 4,063,752.913
|
1,687,964,400
|
2023-06-28 15:00:00
|
BTC/USD
| 30,313
| 30,459
| 30,290
| 30,415
| 100.948301
| 3,070,342.573
|
1,687,960,800
|
2023-06-28 14:00:00
|
BTC/USD
| 30,199
| 30,490
| 30,128
| 30,312
| 261.719966
| 7,933,255.618
|
1,687,957,200
|
2023-06-28 13:00:00
|
BTC/USD
| 30,099
| 30,204
| 30,013
| 30,203
| 117.461945
| 3,547,703.126
|
1,687,953,600
|
2023-06-28 12:00:00
|
BTC/USD
| 30,313
| 30,369
| 30,045
| 30,103
| 145.87622
| 4,391,311.839
|
1,687,950,000
|
2023-06-28 11:00:00
|
BTC/USD
| 30,344
| 30,388
| 30,313
| 30,314
| 15.684549
| 475,461.4069
|
1,687,946,400
|
2023-06-28 10:00:00
|
BTC/USD
| 30,292
| 30,344
| 30,277
| 30,335
| 16.98122
| 515,125.3035
|
1,687,942,800
|
2023-06-28 9:00:00
|
BTC/USD
| 30,283
| 30,297
| 30,261
| 30,297
| 9.378944
| 284,153.8706
|
1,687,939,200
|
2023-06-28 8:00:00
|
BTC/USD
| 30,186
| 30,283
| 30,152
| 30,283
| 67.167834
| 2,034,043.52
|
1,687,935,600
|
2023-06-28 7:00:00
|
BTC/USD
| 30,375
| 30,394
| 30,166
| 30,186
| 178.312729
| 5,382,548.046
|
1,687,932,000
|
2023-06-28 6:00:00
|
BTC/USD
| 30,455
| 30,455
| 30,352
| 30,378
| 31.384189
| 953,388.9026
|
1,687,928,400
|
2023-06-28 5:00:00
|
BTC/USD
| 30,482
| 30,482
| 30,388
| 30,456
| 13.92199
| 424,008.1387
|
1,687,924,800
|
2023-06-28 4:00:00
|
BTC/USD
| 30,456
| 30,486
| 30,397
| 30,486
| 22.243795
| 678,124.3414
|
1,687,921,200
|
2023-06-28 3:00:00
|
BTC/USD
| 30,408
| 30,476
| 30,396
| 30,458
| 13.083179
| 398,487.4526
|
1,687,917,600
|
2023-06-28 2:00:00
|
BTC/USD
| 30,505
| 30,550
| 30,355
| 30,430
| 34.531532
| 1,050,794.527
|
1,687,914,000
|
2023-06-28 1:00:00
|
BTC/USD
| 30,618
| 30,666
| 30,483
| 30,506
| 54.059795
| 1,649,148.114
|
1,687,910,400
|
2023-06-28 0:00:00
|
BTC/USD
| 30,697
| 30,712
| 30,460
| 30,618
| 102.002388
| 3,123,109.119
|
1,687,906,800
|
2023-06-27 23:00:00
|
BTC/USD
| 30,587
| 30,725
| 30,582
| 30,696
| 35.10925
| 1,077,713.527
|
1,687,903,200
|
2023-06-27 22:00:00
|
BTC/USD
| 30,724
| 30,736
| 30,589
| 30,596
| 50.345684
| 1,540,376.535
|
1,687,899,600
|
2023-06-27 21:00:00
|
BTC/USD
| 30,660
| 30,729
| 30,587
| 30,720
| 89.132855
| 2,738,161.293
|
1,687,896,000
|
2023-06-27 20:00:00
|
BTC/USD
| 30,678
| 30,727
| 30,570
| 30,662
| 63.719739
| 1,953,774.63
|
1,687,892,400
|
2023-06-27 19:00:00
|
BTC/USD
| 30,696
| 30,751
| 30,664
| 30,679
| 163.398885
| 5,012,914.379
|
1,687,888,800
|
2023-06-27 18:00:00
|
BTC/USD
| 30,741
| 30,753
| 30,642
| 30,691
| 102.446207
| 3,144,176.549
|
1,687,885,200
|
2023-06-27 17:00:00
|
BTC/USD
| 30,718
| 30,767
| 30,627
| 30,736
| 62.919601
| 1,933,896.868
|
1,687,881,600
|
2023-06-27 16:00:00
|
BTC/USD
| 30,508
| 30,749
| 30,464
| 30,716
| 50.343229
| 1,546,342.635
|
1,687,878,000
|
2023-06-27 15:00:00
|
BTC/USD
| 30,825
| 30,829
| 30,400
| 30,500
| 187.298879
| 5,712,615.809
|
1,687,874,400
|
2023-06-27 14:00:00
|
BTC/USD
| 30,614
| 31,025
| 30,589
| 30,823
| 461.58763
| 14,227,515.51
|
1,687,870,800
|
2023-06-27 13:00:00
|
BTC/USD
| 30,717
| 30,720
| 30,542
| 30,612
| 108.158025
| 3,310,933.446
|
1,687,867,200
|
2023-06-27 12:00:00
|
BTC/USD
| 30,732
| 30,759
| 30,644
| 30,714
| 86.102736
| 2,644,559.42
|
1,687,863,600
|
2023-06-27 11:00:00
|
BTC/USD
| 30,651
| 30,772
| 30,546
| 30,726
| 112.888483
| 3,468,611.53
|
1,687,860,000
|
2023-06-27 10:00:00
|
BTC/USD
| 30,375
| 30,690
| 30,375
| 30,652
| 173.128567
| 5,306,736.823
|
1,687,856,400
|
2023-06-27 9:00:00
|
BTC/USD
| 30,387
| 30,390
| 30,339
| 30,375
| 35.292085
| 1,071,997.077
|
1,687,852,800
|
2023-06-27 8:00:00
|
BTC/USD
| 30,420
| 30,449
| 30,358
| 30,394
| 13.895987
| 422,354.617
|
1,687,849,200
|
2023-06-27 7:00:00
|
BTC/USD
| 30,321
| 30,471
| 30,314
| 30,410
| 57.169982
| 1,738,539.141
|
1,687,845,600
|
2023-06-27 6:00:00
|
BTC/USD
| 30,327
| 30,333
| 30,236
| 30,328
| 12.55956
| 380,906.3408
|
1,687,842,000
|
2023-06-27 5:00:00
|
BTC/USD
| 30,354
| 30,365
| 30,255
| 30,325
| 29.123723
| 883,176.9127
|
1,687,838,400
|
2023-06-27 4:00:00
|
BTC/USD
| 30,378
| 30,391
| 30,346
| 30,354
| 9.639551
| 292,598.921
|
1,687,834,800
|
2023-06-27 3:00:00
|
BTC/USD
| 30,494
| 30,494
| 30,371
| 30,374
| 39.844977
| 1,210,251.324
|
1,687,831,200
|
2023-06-27 2:00:00
|
BTC/USD
| 30,380
| 30,494
| 30,357
| 30,491
| 30.838138
| 940,285.6594
|
1,687,827,600
|
2023-06-27 1:00:00
|
BTC/USD
| 30,355
| 30,388
| 30,281
| 30,380
| 57.210036
| 1,738,040.902
|
1,687,824,000
|
2023-06-27 0:00:00
|
BTC/USD
| 30,278
| 30,377
| 30,235
| 30,356
| 55.404259
| 1,681,851.686
|
1,687,820,400
|
2023-06-26 23:00:00
|
BTC/USD
| 30,234
| 30,290
| 30,200
| 30,274
| 8.202655
| 248,327.1896
|
1,687,816,800
|
2023-06-26 22:00:00
|
BTC/USD
| 30,160
| 30,267
| 30,117
| 30,235
| 10.727591
| 324,348.7184
|
1,687,813,200
|
2023-06-26 21:00:00
|
BTC/USD
| 30,172
| 30,226
| 30,121
| 30,178
| 25.045174
| 755,813.2459
|
1,687,809,600
|
2023-06-26 20:00:00
|
BTC/USD
| 30,272
| 30,299
| 30,154
| 30,156
| 24.781916
| 747,323.4505
|
1,687,806,000
|
2023-06-26 19:00:00
|
BTC/USD
| 30,210
| 30,328
| 30,073
| 30,254
| 185.023848
| 5,597,711.504
|
1,687,802,400
|
2023-06-26 18:00:00
|
BTC/USD
| 30,087
| 30,239
| 30,045
| 30,213
| 39.096335
| 1,181,217.581
|
1,687,798,800
|
2023-06-26 17:00:00
|
BTC/USD
| 30,082
| 30,166
| 29,941
| 30,090
| 163.878655
| 4,931,108.727
|
1,687,795,200
|
2023-06-26 16:00:00
|
BTC/USD
| 30,413
| 30,429
| 29,993
| 30,105
| 188.88683
| 5,686,438.001
|
1,687,791,600
|
2023-06-26 15:00:00
|
BTC/USD
| 30,403
| 30,459
| 30,331
| 30,425
| 57.446139
| 1,747,798.794
|
1,687,788,000
|
2023-06-26 14:00:00
|
BTC/USD
| 30,636
| 30,657
| 30,268
| 30,399
| 211.495424
| 6,429,249.406
|
1,687,784,400
|
2023-06-26 13:00:00
|
BTC/USD
| 30,357
| 30,648
| 30,356
| 30,648
| 148.34044
| 4,546,337.812
|
1,687,780,800
|
2023-06-26 12:00:00
|
BTC/USD
| 30,328
| 30,386
| 30,268
| 30,355
| 100.299407
| 3,044,588.489
|
1,687,777,200
|
2023-06-26 11:00:00
|
BTC/USD
| 30,270
| 30,346
| 30,269
| 30,327
| 17.926263
| 543,649.7777
|
1,687,773,600
|
2023-06-26 10:00:00
|
BTC/USD
| 30,263
| 30,289
| 30,143
| 30,270
| 58.714683
| 1,777,293.462
|
1,687,770,000
|
2023-06-26 9:00:00
|
BTC/USD
| 30,419
| 30,424
| 30,244
| 30,266
| 22.998551
| 696,074.1346
|
1,687,766,400
|
2023-06-26 8:00:00
|
BTC/USD
| 30,409
| 30,430
| 30,322
| 30,405
| 32.978291
| 1,002,704.926
|
1,687,762,800
|
2023-06-26 7:00:00
|
BTC/USD
| 30,476
| 30,574
| 30,290
| 30,410
| 118.838521
| 3,613,879.435
|
1,687,759,200
|
2023-06-26 6:00:00
|
BTC/USD
| 30,219
| 30,476
| 30,199
| 30,476
| 112.029439
| 3,414,209.181
|
1,687,755,600
|
2023-06-26 5:00:00
|
BTC/USD
| 30,252
| 30,277
| 30,179
| 30,221
| 12.770624
| 385,941.0249
|
1,687,752,000
|
2023-06-26 4:00:00
|
BTC/USD
| 30,296
| 30,326
| 30,222
| 30,252
| 11.361751
| 343,715.6846
|
1,687,748,400
|
2023-06-26 3:00:00
|
BTC/USD
| 30,234
| 30,328
| 30,191
| 30,301
| 19.146225
| 580,149.7677
|
1,687,744,800
|
2023-06-26 2:00:00
|
BTC/USD
| 30,182
| 30,253
| 30,138
| 30,235
| 15.147727
| 457,991.5159
|
1,687,741,200
|
2023-06-26 1:00:00
|
BTC/USD
| 30,415
| 30,419
| 29,993
| 30,190
| 398.236503
| 12,022,760.01
|
1,687,737,600
|
2023-06-26 0:00:00
|
BTC/USD
| 30,480
| 30,564
| 30,417
| 30,417
| 78.706252
| 2,394,008.074
|
1,687,734,000
|
2023-06-25 23:00:00
|
BTC/USD
| 30,511
| 30,511
| 30,446
| 30,477
| 38.104104
| 1,161,298.776
|
1,687,730,400
|
2023-06-25 22:00:00
|
BTC/USD
| 30,457
| 30,572
| 30,394
| 30,511
| 44.54953
| 1,359,250.703
|
1,687,726,800
|
2023-06-25 21:00:00
|
BTC/USD
| 30,384
| 30,490
| 30,376
| 30,454
| 45.146651
| 1,374,896.104
|
1,687,723,200
|
2023-06-25 20:00:00
|
BTC/USD
| 30,440
| 30,534
| 30,295
| 30,390
| 111.607717
| 3,391,758.509
|
1,687,719,600
|
2023-06-25 19:00:00
|
BTC/USD
| 30,467
| 30,467
| 30,344
| 30,443
| 42.390892
| 1,290,505.93
|
1,687,716,000
|
2023-06-25 18:00:00
|
BTC/USD
| 30,530
| 30,531
| 30,359
| 30,473
| 78.682858
| 2,397,702.718
|
1,687,712,400
|
2023-06-25 17:00:00
|
BTC/USD
| 30,606
| 30,623
| 30,499
| 30,542
| 13.621175
| 416,017.9378
|
1,687,708,800
|
2023-06-25 16:00:00
|
BTC/USD
| 30,594
| 30,659
| 30,519
| 30,605
| 13.457225
| 411,858.3668
|
1,687,705,200
|
2023-06-25 15:00:00
|
BTC/USD
| 30,556
| 30,643
| 30,483
| 30,596
| 104.61733
| 3,200,871.833
|
1,687,701,600
|
2023-06-25 14:00:00
|
BTC/USD
| 30,687
| 30,733
| 30,545
| 30,564
| 103.717588
| 3,170,024.362
|
1,687,698,000
|
2023-06-25 13:00:00
|
BTC/USD
| 30,678
| 30,699
| 30,529
| 30,686
| 72.044306
| 2,210,751.582
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.