Datasets:

Gopalatius
/

bitcoin-historical-dataset

Dataset card Viewer Files Files and versions Community

Split (1)

train · 4.86M rows

Timestamp int64 1.33B 1.62B	Open float64 3.8 61.8k ⌀	High float64 3.8 61.8k ⌀	Low float64 1.5 61.7k ⌀	Close float64 1.5 61.8k ⌀	Volume_(BTC) float64 0 5.85k ⌀	Volume_(Currency) float64 0 13.9M ⌀	Weighted_Price float64 3.8 61.7k ⌀
1,617,144,240	58,721.73	58,742.98	58,705.52	58,742.98	0.113897	6,689.342005	58,731.595885
1,617,144,300	58,757.61	58,785.18	58,757.61	58,771.34	0.269052	15,812.45846	58,770.98412
1,617,144,360	58,753.77	58,753.77	58,722.7	58,722.7	0.076078	4,468.564057	58,736.813905
1,617,144,420	58,733.57	58,749.87	58,683.01	58,702.56	0.434851	25,539.140155	58,730.782654
1,617,144,480	58,706.66	58,710.06	58,666.39	58,666.39	0.026597	1,561.286405	58,701.465693
1,617,144,540	58,642.58	58,688.26	58,642.58	58,675.26	0.45902	26,924.080067	58,655.551542
1,617,144,600	58,689.97	58,694.96	58,669.93	58,694.96	0.301225	17,678.970117	58,690.305043
1,617,144,660	58,656.24	58,703.23	58,651.9	58,698.91	1.121259	65,773.397341	58,660.282043
1,617,144,720	58,701.59	58,702.09	58,678.31	58,678.31	0.712818	41,827.922441	58,679.643346
1,617,144,780	58,651.55	58,692.56	58,651.55	58,692.56	0.132503	7,776.382724	58,688.214838
1,617,144,840	58,689.87	58,712.48	58,669.5	58,703.95	0.740725	43,479.81478	58,698.97591
1,617,144,900	58,716.46	58,721	58,712.34	58,712.34	0.04273	2,508.950345	58,716.380341
1,617,144,960	58,714.67	58,714.67	58,681.64	58,703.26	0.344504	20,218.139808	58,687.681366
1,617,145,020	58,681.64	58,721	58,680.76	58,706.76	0.834248	48,969.640352	58,699.123359
1,617,145,080	58,686.42	58,705.95	58,686.42	58,705.95	0.013256	778.217321	58,705.071367
1,617,145,140	58,697.28	58,722.57	58,697.02	58,711.15	0.442424	25,971.603997	58,702.947498
1,617,145,200	58,699.43	58,699.43	58,643.16	58,657.09	0.281702	16,521.438155	58,648.607194
1,617,145,260	58,651.94	58,651.95	58,630.38	58,651.95	0.116077	6,807.768149	58,648.634889
1,617,145,320	58,665.72	58,665.72	58,665.72	58,665.72	0.00163	95.625124	58,665.72
1,617,145,380	58,660.85	58,662.96	58,599.47	58,599.47	1.386472	81,253.472782	58,604.48834
1,617,145,440	58,617.65	58,653.58	58,567.11	58,622.88	1.746168	102,298.04571	58,584.308348
1,617,145,500	58,639.35	58,639.35	58,622.87	58,632.99	0.006391	374.708788	58,630.881022
1,617,145,560	58,605.42	58,605.42	58,588.37	58,596.81	1.746067	102,315.61662	58,597.776697
1,617,145,620	58,596.81	58,618.25	58,596.81	58,597.38	0.001497	87.7543	58,608.361426
1,617,145,680	58,635.62	58,635.62	58,607.5	58,623.63	0.008907	522.182168	58,624.792805
1,617,145,740	58,635.62	58,670.06	58,635.62	58,670.06	0.153149	8,983.733647	58,660.209456
1,617,145,800	58,674.55	58,723.52	58,674.55	58,723.52	0.70166	41,174.742313	58,681.91473
1,617,145,860	58,729.09	58,732.12	58,706.24	58,706.24	0.047146	2,768.802636	58,728.025226
1,617,145,920	58,710.76	58,712.46	58,667.44	58,712.46	1.555965	91,326.431772	58,694.417521
1,617,145,980	58,734.72	58,734.72	58,704.96	58,704.96	0.081176	4,767.19857	58,726.743043
1,617,146,040	58,681.96	58,733.62	58,681.96	58,733.62	0.018962	1,113.461559	58,721.424522
1,617,146,100	58,704.85	58,704.85	58,687.45	58,695.71	0.01356	796.014651	58,703.145376
1,617,146,160	58,672.56	58,672.56	58,615.55	58,636.47	0.05169	3,032.305623	58,663.849267
1,617,146,220	58,642.44	58,642.44	58,622.13	58,622.13	0.065867	3,861.530911	58,626.184749
1,617,146,280	58,627.77	58,627.77	58,619.3	58,619.3	0.012997	761.95295	58,624.61772
1,617,146,340	58,601.91	58,637.06	58,601.91	58,625.31	0.033005	1,934.806009	58,621.265579
1,617,146,400	58,633.63	58,681.14	58,631.65	58,631.65	2.077661	121,834.77394	58,640.362911
1,617,146,460	58,633.49	58,656.9	58,630.55	58,656.9	0.553903	32,477.487565	58,633.921743
1,617,146,520	58,618.05	58,618.05	58,617.21	58,617.21	0.330634	19,380.960014	58,617.534945
1,617,146,580	58,602.44	58,631.35	58,573.63	58,631.35	0.030128	1,765.382745	58,595.284161
1,617,146,640	null	null	null	null	null	null	null
1,617,146,700	58,633.33	58,673.85	58,633.33	58,673.85	1.03624	60,777.507795	58,651.95055
1,617,146,760	58,683.81	58,701.43	58,683.81	58,692.46	0.13885	8,149.850128	58,695.533166
1,617,146,820	58,693.53	58,730.96	58,693.53	58,730.96	0.557962	32,757.532625	58,709.22426
1,617,146,880	58,739.57	58,739.57	58,721.65	58,721.65	0.08709	5,115.070644	58,733.204215
1,617,146,940	58,737.12	58,748.45	58,727.63	58,748.45	0.705325	41,433.71163	58,744.180682
1,617,147,000	58,766.56	58,766.56	58,744.88	58,744.88	0.144967	8,518.661562	58,762.654231
1,617,147,060	58,736.03	58,736.03	58,736.03	58,736.03	0.020668	1,213.957443	58,736.03
1,617,147,120	58,747.67	58,755.94	58,747.67	58,755.94	0.012109	711.394694	58,751.629536
1,617,147,180	58,730.44	58,730.44	58,704.68	58,704.68	0.814092	47,803.361648	58,719.86846
1,617,147,240	58,705.19	58,728.74	58,705.19	58,728.74	0.021192	1,244.103763	58,706.486998
1,617,147,300	58,669.75	58,669.75	58,669.75	58,669.75	2.492	146,205.017	58,669.75
1,617,147,360	58,653.68	58,654.71	58,628.24	58,628.24	0.535104	31,386.273685	58,654.539985
1,617,147,420	58,630.02	58,642.47	58,630.02	58,642.47	0.15695	9,202.342689	58,632.320414
1,617,147,480	58,600.2	58,600.2	58,600.2	58,600.2	0.01	586.002	58,600.2
1,617,147,540	58,610.73	58,647.77	58,610.73	58,616.45	0.015222	892.304756	58,618.222612
1,617,147,600	58,616.33	58,616.33	58,616.33	58,616.33	0.000503	29.482256	58,616.33
1,617,147,660	58,616.33	58,616.33	58,616.33	58,616.33	0.000691	40.517366	58,616.33
1,617,147,720	58,606.95	58,620.59	58,606.95	58,620.59	0.003404	199.557023	58,618.245075
1,617,147,780	58,608.96	58,608.96	58,606.95	58,608.38	17.443451	1,022,332.7874	58,608.402406
1,617,147,840	58,599.78	58,600	58,599.78	58,600	3.000086	175,805.05764	58,599.999957
1,617,147,900	58,599.99	58,600	58,599.99	58,600	10.412178	610,153.61519	58,599.999683
1,617,147,960	58,631.74	58,699	58,631.74	58,666.54	10.421432	611,632.48225	58,689.870394
1,617,148,020	58,680.18	58,702.79	58,680.18	58,702.79	0.144199	8,461.818671	58,681.583871
1,617,148,080	58,699.45	58,699.45	58,675.12	58,677.7	1.165074	68,363.404949	58,677.332331
1,617,148,140	58,673.2	58,673.2	58,644.13	58,644.13	0.843998	49,495.654991	58,644.258412
1,617,148,200	58,673.2	58,689.44	58,673.2	58,689.44	0.576412	33,822.378068	58,677.435702
1,617,148,260	58,677.05	58,699.9	58,660	58,699.9	2.672676	156,832.69213	58,680.02126
1,617,148,320	null	null	null	null	null	null	null
1,617,148,380	58,718.68	58,731.23	58,698.34	58,698.5	0.207983	12,209.055282	58,702.294657
1,617,148,440	58,736.19	58,762.43	58,736.19	58,739.95	0.041559	2,441.376572	58,745.145351
1,617,148,500	58,742.18	58,742.18	58,714.31	58,714.31	2.519999	148,004.44811	58,731.946927
1,617,148,560	58,714.31	58,714.31	58,686	58,686	1.384487	81,259.372187	58,692.753339
1,617,148,620	58,683.97	58,693.43	58,683.97	58,685.81	7.294848	428,158.14664	58,693.226508
1,617,148,680	58,693.43	58,723.84	58,693.43	58,723.84	1.705682	100,117.07037	58,696.198496
1,617,148,740	58,742.18	58,770.38	58,742.18	58,760.59	0.720415	42,332.958633	58,761.866202
1,617,148,800	58,767.75	58,778.18	58,755.97	58,778.18	2.712831	159,417.751	58,764.349363