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
|
|---|---|---|---|---|---|---|---|---|
1,526,774,400
|
2018-05-20 0:00:00
|
BTC/USD
| 8,231.2
| 8,237.89
| 8,180
| 8,198.89
| 1,142,083.49
| 139.32
|
1,526,770,800
|
2018-05-19 23:00:00
|
BTC/USD
| 8,226.98
| 8,253.75
| 8,193.7
| 8,231.2
| 662,468.24
| 80.48
|
1,526,767,200
|
2018-05-19 22:00:00
|
BTC/USD
| 8,199.99
| 8,247.78
| 8,178
| 8,226.98
| 1,286,987.77
| 156.87
|
1,526,763,600
|
2018-05-19 21:00:00
|
BTC/USD
| 8,240.07
| 8,263.03
| 8,191.14
| 8,199.99
| 2,011,809.97
| 244.37
|
1,526,760,000
|
2018-05-19 20:00:00
|
BTC/USD
| 8,313.12
| 8,323.99
| 8,240.07
| 8,240.07
| 1,003,909.19
| 121.26
|
1,526,756,400
|
2018-05-19 19:00:00
|
BTC/USD
| 8,301.35
| 8,314.8
| 8,277.93
| 8,313.12
| 490,869.95
| 59.16
|
1,526,752,800
|
2018-05-19 18:00:00
|
BTC/USD
| 8,304.99
| 8,330.62
| 8,290.08
| 8,301.35
| 557,058.42
| 67.01
|
1,526,749,200
|
2018-05-19 17:00:00
|
BTC/USD
| 8,289.87
| 8,314.55
| 8,273.36
| 8,304.99
| 670,466.42
| 80.87
|
1,526,745,600
|
2018-05-19 16:00:00
|
BTC/USD
| 8,310
| 8,323.4
| 8,280
| 8,289.87
| 460,298.97
| 55.48
|
1,526,742,000
|
2018-05-19 15:00:00
|
BTC/USD
| 8,310.48
| 8,319.43
| 8,282.65
| 8,310
| 914,008.13
| 110.14
|
1,526,738,400
|
2018-05-19 14:00:00
|
BTC/USD
| 8,303.99
| 8,331
| 8,296.31
| 8,310.48
| 1,211,564.62
| 145.78
|
1,526,734,800
|
2018-05-19 13:00:00
|
BTC/USD
| 8,348.65
| 8,374.48
| 8,296
| 8,303.99
| 2,396,164.65
| 288.04
|
1,526,731,200
|
2018-05-19 12:00:00
|
BTC/USD
| 8,365
| 8,395
| 8,323.82
| 8,348.65
| 1,515,145.91
| 181.03
|
1,526,727,600
|
2018-05-19 11:00:00
|
BTC/USD
| 8,252.56
| 8,370
| 8,231.21
| 8,365
| 3,756,666.78
| 452.4
|
1,526,724,000
|
2018-05-19 10:00:00
|
BTC/USD
| 8,205.87
| 8,252.72
| 8,197.09
| 8,252.56
| 973,949.1
| 118.19
|
1,526,720,400
|
2018-05-19 9:00:00
|
BTC/USD
| 8,229.87
| 8,232.14
| 8,186.03
| 8,205.87
| 534,277.71
| 65.05
|
1,526,716,800
|
2018-05-19 8:00:00
|
BTC/USD
| 8,170.07
| 8,232.12
| 8,146.1
| 8,229.87
| 2,084,416.27
| 254.37
|
1,526,713,200
|
2018-05-19 7:00:00
|
BTC/USD
| 8,214.9
| 8,235.77
| 8,141.08
| 8,170.07
| 1,635,561.11
| 200.05
|
1,526,709,600
|
2018-05-19 6:00:00
|
BTC/USD
| 8,240.83
| 8,250.86
| 8,213.52
| 8,214.9
| 407,218.44
| 49.47
|
1,526,706,000
|
2018-05-19 5:00:00
|
BTC/USD
| 8,228.13
| 8,250
| 8,217.32
| 8,240.83
| 735,602.44
| 89.42
|
1,526,702,400
|
2018-05-19 4:00:00
|
BTC/USD
| 8,237.3
| 8,264.21
| 8,221.92
| 8,228.13
| 469,757.14
| 57
|
1,526,698,800
|
2018-05-19 3:00:00
|
BTC/USD
| 8,200
| 8,273.36
| 8,179.41
| 8,237.3
| 3,827,494.71
| 464.56
|
1,526,695,200
|
2018-05-19 2:00:00
|
BTC/USD
| 8,200.99
| 8,227
| 8,177.65
| 8,200
| 585,639.94
| 71.42
|
1,526,691,600
|
2018-05-19 1:00:00
|
BTC/USD
| 8,213.5
| 8,235.76
| 8,158.27
| 8,200.99
| 1,664,187.39
| 203.15
|
1,526,688,000
|
2018-05-19 0:00:00
|
BTC/USD
| 8,248.87
| 8,261.09
| 8,210.03
| 8,213.5
| 1,388,410
| 168.52
|
1,526,684,400
|
2018-05-18 23:00:00
|
BTC/USD
| 8,219.9
| 8,253.97
| 8,211.01
| 8,248.87
| 742,888.31
| 90.22
|
1,526,680,800
|
2018-05-18 22:00:00
|
BTC/USD
| 8,235
| 8,255.8
| 8,211
| 8,219.9
| 593,782.25
| 72.14
|
1,526,677,200
|
2018-05-18 21:00:00
|
BTC/USD
| 8,240.13
| 8,274.1
| 8,224.5
| 8,235
| 797,452.91
| 96.68
|
1,526,673,600
|
2018-05-18 20:00:00
|
BTC/USD
| 8,231.42
| 8,256.12
| 8,212
| 8,240.13
| 768,496.36
| 93.35
|
1,526,670,000
|
2018-05-18 19:00:00
|
BTC/USD
| 8,215.39
| 8,275.1
| 8,191.14
| 8,231.42
| 4,017,082
| 487.27
|
1,526,666,400
|
2018-05-18 18:00:00
|
BTC/USD
| 8,110.95
| 8,232.14
| 8,088.46
| 8,215.39
| 3,023,216.23
| 369.4
|
1,526,662,800
|
2018-05-18 17:00:00
|
BTC/USD
| 8,126.99
| 8,146.99
| 8,094.43
| 8,110.95
| 1,306,938.69
| 160.93
|
1,526,659,200
|
2018-05-18 16:00:00
|
BTC/USD
| 8,117.09
| 8,152.04
| 8,088.46
| 8,126.99
| 2,360,327.48
| 290.69
|
1,526,655,600
|
2018-05-18 15:00:00
|
BTC/USD
| 8,080.01
| 8,139
| 8,063.1
| 8,117.09
| 2,459,563.84
| 303.42
|
1,526,652,000
|
2018-05-18 14:00:00
|
BTC/USD
| 8,094.4
| 8,106.76
| 8,043.96
| 8,080.01
| 1,310,624.66
| 162.35
|
1,526,648,400
|
2018-05-18 13:00:00
|
BTC/USD
| 8,107
| 8,129.99
| 8,062.12
| 8,094.4
| 2,008,972.2
| 248.1
|
1,526,644,800
|
2018-05-18 12:00:00
|
BTC/USD
| 8,115
| 8,143.72
| 8,079.46
| 8,107
| 3,924,699.93
| 484.39
|
1,526,641,200
|
2018-05-18 11:00:00
|
BTC/USD
| 8,137.73
| 8,137.73
| 8,049.22
| 8,115
| 3,021,026.92
| 372.97
|
1,526,637,600
|
2018-05-18 10:00:00
|
BTC/USD
| 8,107.99
| 8,152.99
| 8,092.9
| 8,137.73
| 1,771,767.46
| 218.06
|
1,526,634,000
|
2018-05-18 9:00:00
|
BTC/USD
| 8,122.19
| 8,139.99
| 8,078.48
| 8,107.99
| 1,405,941.08
| 173.18
|
1,526,630,400
|
2018-05-18 8:00:00
|
BTC/USD
| 8,088.95
| 8,144.16
| 8,085.94
| 8,122.19
| 1,767,882.94
| 217.97
|
1,526,626,800
|
2018-05-18 7:00:00
|
BTC/USD
| 7,965.67
| 8,170.71
| 7,965.67
| 8,088.95
| 4,941,942.99
| 610.69
|
1,526,623,200
|
2018-05-18 6:00:00
|
BTC/USD
| 8,042.97
| 8,045.99
| 7,953.4
| 7,965.67
| 2,062,118.35
| 257.56
|
1,526,619,600
|
2018-05-18 5:00:00
|
BTC/USD
| 8,022.7
| 8,061.39
| 7,992.75
| 8,042.97
| 1,246,845.51
| 155.34
|
1,526,616,000
|
2018-05-18 4:00:00
|
BTC/USD
| 7,991.99
| 8,104.69
| 7,991.99
| 8,022.7
| 6,811,160.37
| 844.94
|
1,526,612,400
|
2018-05-18 3:00:00
|
BTC/USD
| 7,998.5
| 8,025
| 7,980.58
| 7,991.99
| 1,517,993.24
| 189.7
|
1,526,608,800
|
2018-05-18 2:00:00
|
BTC/USD
| 7,974.25
| 8,026.66
| 7,950
| 7,998.5
| 3,524,532.06
| 441.43
|
1,526,605,200
|
2018-05-18 1:00:00
|
BTC/USD
| 7,958.08
| 8,019.9
| 7,931.03
| 7,974.25
| 2,522,629.74
| 316
|
1,526,601,600
|
2018-05-18 0:00:00
|
BTC/USD
| 8,067.03
| 8,068.92
| 7,929.53
| 7,958.08
| 4,185,614.12
| 524.42
|
1,526,598,000
|
2018-05-17 23:00:00
|
BTC/USD
| 8,080
| 8,108.28
| 8,005.95
| 8,067.03
| 2,309,375.48
| 286.94
|
1,526,594,400
|
2018-05-17 22:00:00
|
BTC/USD
| 8,155.41
| 8,155.41
| 7,980
| 8,080
| 8,543,296.28
| 1,061.54
|
1,526,590,800
|
2018-05-17 21:00:00
|
BTC/USD
| 8,200.7
| 8,213.97
| 8,151
| 8,155.41
| 716,047.78
| 87.55
|
1,526,587,200
|
2018-05-17 20:00:00
|
BTC/USD
| 8,176.33
| 8,232.14
| 8,168.6
| 8,200.7
| 1,224,651.09
| 149.13
|
1,526,583,600
|
2018-05-17 19:00:00
|
BTC/USD
| 8,166
| 8,200
| 8,154.95
| 8,176.33
| 1,087,904.55
| 133.1
|
1,526,580,000
|
2018-05-17 18:00:00
|
BTC/USD
| 8,257.69
| 8,274.83
| 8,110.02
| 8,166
| 4,838,784.03
| 591.06
|
1,526,576,400
|
2018-05-17 17:00:00
|
BTC/USD
| 8,276.43
| 8,284.36
| 8,232.14
| 8,257.69
| 2,107,306.11
| 255.27
|
1,526,572,800
|
2018-05-17 16:00:00
|
BTC/USD
| 8,306.39
| 8,328.23
| 8,232.14
| 8,276.43
| 2,938,421.81
| 355.39
|
1,526,569,200
|
2018-05-17 15:00:00
|
BTC/USD
| 8,318.49
| 8,330.41
| 8,289.87
| 8,306.39
| 1,435,667.85
| 172.77
|
1,526,565,600
|
2018-05-17 14:00:00
|
BTC/USD
| 8,300.98
| 8,377.29
| 8,286.65
| 8,318.49
| 4,160,031.45
| 499.67
|
1,526,562,000
|
2018-05-17 13:00:00
|
BTC/USD
| 8,269.47
| 8,309.4
| 8,262.68
| 8,300.98
| 791,422.26
| 95.49
|
1,526,558,400
|
2018-05-17 12:00:00
|
BTC/USD
| 8,298.9
| 8,335.56
| 8,219.44
| 8,269.47
| 7,337,732.27
| 886.82
|
1,526,554,800
|
2018-05-17 11:00:00
|
BTC/USD
| 8,307.89
| 8,324.9
| 8,269.52
| 8,298.9
| 1,687,381.64
| 203.41
|
1,526,551,200
|
2018-05-17 10:00:00
|
BTC/USD
| 8,291.67
| 8,318.99
| 8,249.93
| 8,307.89
| 1,670,966.85
| 201.55
|
1,526,547,600
|
2018-05-17 9:00:00
|
BTC/USD
| 8,277.4
| 8,325.8
| 8,264.13
| 8,291.67
| 1,361,911.38
| 164.2
|
1,526,544,000
|
2018-05-17 8:00:00
|
BTC/USD
| 8,247.4
| 8,292.99
| 8,227.7
| 8,277.4
| 1,784,788.58
| 215.97
|
1,526,540,400
|
2018-05-17 7:00:00
|
BTC/USD
| 8,344.16
| 8,351
| 8,191.14
| 8,247.4
| 5,919,821.52
| 714.82
|
1,526,536,800
|
2018-05-17 6:00:00
|
BTC/USD
| 8,363.7
| 8,382.41
| 8,335.49
| 8,344.16
| 1,761,990.38
| 210.77
|
1,526,533,200
|
2018-05-17 5:00:00
|
BTC/USD
| 8,314.77
| 8,371.3
| 8,275.45
| 8,363.7
| 3,379,135.19
| 405.25
|
1,526,529,600
|
2018-05-17 4:00:00
|
BTC/USD
| 8,366.72
| 8,381
| 8,314.77
| 8,314.77
| 1,000,211.56
| 119.7
|
1,526,526,000
|
2018-05-17 3:00:00
|
BTC/USD
| 8,368.62
| 8,500
| 8,331.39
| 8,366.72
| 6,048,203.82
| 718.98
|
1,526,522,400
|
2018-05-17 2:00:00
|
BTC/USD
| 8,375.1
| 8,400
| 8,350.07
| 8,368.62
| 2,509,694.55
| 299.52
|
1,526,518,800
|
2018-05-17 1:00:00
|
BTC/USD
| 8,358.3
| 8,386.53
| 8,314.77
| 8,375.1
| 2,160,023.63
| 258.58
|
1,526,515,200
|
2018-05-17 0:00:00
|
BTC/USD
| 8,346.59
| 8,399.99
| 8,314.78
| 8,358.3
| 1,436,126.5
| 171.64
|
1,526,511,600
|
2018-05-16 23:00:00
|
BTC/USD
| 8,277.25
| 8,372.58
| 8,277.25
| 8,346.59
| 1,784,063.07
| 214.18
|
1,526,508,000
|
2018-05-16 22:00:00
|
BTC/USD
| 8,295.85
| 8,398.24
| 8,277.25
| 8,277.25
| 3,030,639.92
| 363.17
|
1,526,504,400
|
2018-05-16 21:00:00
|
BTC/USD
| 8,302.18
| 8,319.96
| 8,268.37
| 8,295.85
| 972,462.5
| 117.23
|
1,526,500,800
|
2018-05-16 20:00:00
|
BTC/USD
| 8,252.72
| 8,311.35
| 8,232.14
| 8,302.18
| 2,971,208.9
| 359.73
|
1,526,497,200
|
2018-05-16 19:00:00
|
BTC/USD
| 8,279.89
| 8,377.29
| 8,252.72
| 8,252.72
| 2,086,318.5
| 251.2
|
1,526,493,600
|
2018-05-16 18:00:00
|
BTC/USD
| 8,297.4
| 8,346.95
| 8,266.46
| 8,279.89
| 1,973,143.22
| 237.21
|
1,526,490,000
|
2018-05-16 17:00:00
|
BTC/USD
| 8,273.4
| 8,350
| 8,250.9
| 8,297.4
| 8,926,209.14
| 1,073.71
|
1,526,486,400
|
2018-05-16 16:00:00
|
BTC/USD
| 8,285.8
| 8,329.1
| 8,201
| 8,273.4
| 2,665,411.47
| 322.53
|
1,526,482,800
|
2018-05-16 15:00:00
|
BTC/USD
| 8,225
| 8,377.29
| 8,211.8
| 8,285.8
| 4,663,319.71
| 561.2
|
1,526,479,200
|
2018-05-16 14:00:00
|
BTC/USD
| 8,179.99
| 8,229.91
| 8,173.6
| 8,225
| 2,936,522.28
| 357.91
|
1,526,475,600
|
2018-05-16 13:00:00
|
BTC/USD
| 8,365.08
| 8,381.73
| 8,145.1
| 8,179.99
| 8,614,269.8
| 1,046.38
|
1,526,472,000
|
2018-05-16 12:00:00
|
BTC/USD
| 8,373
| 8,399.1
| 8,356.4
| 8,365.08
| 3,031,532.02
| 362.01
|
1,526,468,400
|
2018-05-16 11:00:00
|
BTC/USD
| 8,371.13
| 8,439.44
| 8,370
| 8,373
| 2,680,259.87
| 319.29
|
1,526,464,800
|
2018-05-16 10:00:00
|
BTC/USD
| 8,243.45
| 8,455.66
| 8,237.1
| 8,371.13
| 7,667,494.3
| 915.32
|
1,526,461,200
|
2018-05-16 9:00:00
|
BTC/USD
| 8,207.48
| 8,263.93
| 8,207.48
| 8,243.45
| 1,501,103.9
| 182.36
|
1,526,457,600
|
2018-05-16 8:00:00
|
BTC/USD
| 8,232.99
| 8,261.24
| 8,200
| 8,207.48
| 3,710,007.82
| 450.97
|
1,526,454,000
|
2018-05-16 7:00:00
|
BTC/USD
| 8,238.8
| 8,255
| 8,213.79
| 8,232.99
| 2,507,070.05
| 304.52
|
1,526,450,400
|
2018-05-16 6:00:00
|
BTC/USD
| 8,220.4
| 8,267.12
| 8,176.91
| 8,238.8
| 4,822,260.46
| 586.34
|
1,526,446,800
|
2018-05-16 5:00:00
|
BTC/USD
| 8,229.38
| 8,248.63
| 8,166.25
| 8,220.4
| 5,090,356.15
| 620.93
|
1,526,443,200
|
2018-05-16 4:00:00
|
BTC/USD
| 8,164.79
| 8,252.72
| 8,157.01
| 8,229.38
| 5,179,471.34
| 630.72
|
1,526,439,600
|
2018-05-16 3:00:00
|
BTC/USD
| 8,133.43
| 8,217.44
| 8,122.56
| 8,164.79
| 4,028,910.03
| 492.8
|
1,526,436,000
|
2018-05-16 2:00:00
|
BTC/USD
| 8,326.28
| 8,339.81
| 8,100.01
| 8,133.43
| 13,978,603.77
| 1,710.2
|
1,526,432,400
|
2018-05-16 1:00:00
|
BTC/USD
| 8,455.92
| 8,478.29
| 8,275.02
| 8,326.28
| 8,931,481.69
| 1,070.93
|
1,526,428,800
|
2018-05-16 0:00:00
|
BTC/USD
| 8,474.99
| 8,505.33
| 8,430.94
| 8,455.92
| 1,306,049.94
| 154.26
|
1,526,425,200
|
2018-05-15 23:00:00
|
BTC/USD
| 8,460
| 8,505
| 8,450
| 8,474.99
| 1,152,835.45
| 136.05
|
1,526,421,600
|
2018-05-15 22:00:00
|
BTC/USD
| 8,492.28
| 8,557.51
| 8,420.37
| 8,460
| 2,591,379.77
| 305.92
|
1,526,418,000
|
2018-05-15 21:00:00
|
BTC/USD
| 8,512.1
| 8,555.54
| 8,481.24
| 8,492.28
| 1,440,288.06
| 168.99
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.