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
|
|---|---|---|---|---|---|---|---|---|
1,527,134,400 | 2018-05-24 4:00:00 | BTC/USD | 7,613.52 | 7,733.99 | 7,613.52 | 7,733.99 | 4,045,196 | 525.96 |
1,527,130,800 | 2018-05-24 3:00:00 | BTC/USD | 7,584.02 | 7,654.44 | 7,573.34 | 7,613.52 | 2,116,667 | 277.82 |
1,527,127,200 | 2018-05-24 2:00:00 | BTC/USD | 7,601.65 | 7,631.44 | 7,563.71 | 7,584.02 | 1,947,851.29 | 256.6 |
1,527,123,600 | 2018-05-24 1:00:00 | BTC/USD | 7,584.1 | 7,654 | 7,573.92 | 7,601.65 | 4,112,785.65 | 540.25 |
1,527,120,000 | 2018-05-24 0:00:00 | BTC/USD | 7,502.89 | 7,613.19 | 7,502.89 | 7,584.1 | 2,460,799.3 | 325.18 |
1,527,116,400 | 2018-05-23 23:00:00 | BTC/USD | 7,562.1 | 7,582.97 | 7,468.31 | 7,502.89 | 6,180,156.99 | 822 |
1,527,112,800 | 2018-05-23 22:00:00 | BTC/USD | 7,640.23 | 7,653.56 | 7,543.4 | 7,562.1 | 2,820,102.91 | 371.65 |
1,527,109,200 | 2018-05-23 21:00:00 | BTC/USD | 7,596.24 | 7,641.49 | 7,561.72 | 7,640.23 | 1,739,969.46 | 229.17 |
1,527,105,600 | 2018-05-23 20:00:00 | BTC/USD | 7,590.34 | 7,649 | 7,516.97 | 7,596.24 | 6,614,312.32 | 870.92 |
1,527,102,000 | 2018-05-23 19:00:00 | BTC/USD | 7,495.31 | 7,635.13 | 7,495.31 | 7,590.34 | 7,411,840.58 | 979.6 |
1,527,098,400 | 2018-05-23 18:00:00 | BTC/USD | 7,516.28 | 7,563.5 | 7,450.1 | 7,495.31 | 12,526,264.15 | 1,667.13 |
1,527,094,800 | 2018-05-23 17:00:00 | BTC/USD | 7,625.38 | 7,637.06 | 7,435.49 | 7,516.28 | 13,613,355.32 | 1,809.02 |
1,527,091,200 | 2018-05-23 16:00:00 | BTC/USD | 7,710.02 | 7,719.37 | 7,553.6 | 7,625.38 | 14,845,922.51 | 1,946.82 |
1,527,087,600 | 2018-05-23 15:00:00 | BTC/USD | 7,887 | 7,906 | 7,676.27 | 7,710.02 | 8,694,282.48 | 1,120.73 |
1,527,084,000 | 2018-05-23 14:00:00 | BTC/USD | 7,901.01 | 7,916.48 | 7,850.72 | 7,887 | 3,849,142.84 | 488.69 |
1,527,080,400 | 2018-05-23 13:00:00 | BTC/USD | 7,911.83 | 7,944.73 | 7,883 | 7,901.01 | 2,694,515.99 | 340.62 |
1,527,076,800 | 2018-05-23 12:00:00 | BTC/USD | 7,849.31 | 7,949.27 | 7,847.36 | 7,911.83 | 4,363,105.92 | 551.86 |
1,527,073,200 | 2018-05-23 11:00:00 | BTC/USD | 7,847.1 | 7,882.27 | 7,801.02 | 7,849.31 | 2,001,326.08 | 255.12 |
1,527,069,600 | 2018-05-23 10:00:00 | BTC/USD | 7,852.68 | 7,909.75 | 7,836.79 | 7,847.1 | 3,225,267.49 | 409.37 |
1,527,066,000 | 2018-05-23 9:00:00 | BTC/USD | 7,848.3 | 7,870 | 7,808 | 7,852.68 | 4,101,667.16 | 523.05 |
1,527,062,400 | 2018-05-23 8:00:00 | BTC/USD | 7,856.37 | 7,888.92 | 7,808.05 | 7,848.3 | 5,641,175.8 | 719.94 |
1,527,058,800 | 2018-05-23 7:00:00 | BTC/USD | 7,943.07 | 7,951.38 | 7,811.62 | 7,856.37 | 6,050,212.49 | 769.1 |
1,527,055,200 | 2018-05-23 6:00:00 | BTC/USD | 7,921.99 | 7,960.99 | 7,896.41 | 7,943.07 | 5,177,887.78 | 654.23 |
1,527,051,600 | 2018-05-23 5:00:00 | BTC/USD | 7,900 | 7,935 | 7,885.2 | 7,921.99 | 2,706,640.68 | 341.79 |
1,527,048,000 | 2018-05-23 4:00:00 | BTC/USD | 7,960 | 7,960 | 7,870.35 | 7,900 | 3,770,631.06 | 476.48 |
1,527,044,400 | 2018-05-23 3:00:00 | BTC/USD | 7,895.5 | 7,960 | 7,886.48 | 7,960 | 4,303,268.66 | 542.31 |
1,527,040,800 | 2018-05-23 2:00:00 | BTC/USD | 7,900.61 | 7,920 | 7,865 | 7,895.5 | 3,581,660.98 | 453.48 |
1,527,037,200 | 2018-05-23 1:00:00 | BTC/USD | 7,949.35 | 7,960.25 | 7,861.32 | 7,900.61 | 7,145,257.61 | 905.87 |
1,527,033,600 | 2018-05-23 0:00:00 | BTC/USD | 7,984.08 | 8,032.01 | 7,949.35 | 7,949.35 | 3,091,965.82 | 386.95 |
1,527,030,000 | 2018-05-22 23:00:00 | BTC/USD | 7,964.73 | 8,040.95 | 7,964.73 | 7,984.08 | 3,050,737.29 | 381.04 |
1,527,026,400 | 2018-05-22 22:00:00 | BTC/USD | 8,076.99 | 8,103.07 | 7,951.41 | 7,964.73 | 7,709,536.04 | 962.22 |
1,527,022,800 | 2018-05-22 21:00:00 | BTC/USD | 8,100.32 | 8,118.98 | 8,050.01 | 8,076.99 | 3,645,274.58 | 451.55 |
1,527,019,200 | 2018-05-22 20:00:00 | BTC/USD | 8,187.98 | 8,205 | 8,063.15 | 8,100.32 | 3,726,655.56 | 457.64 |
1,527,015,600 | 2018-05-22 19:00:00 | BTC/USD | 8,219.98 | 8,230.9 | 8,161.77 | 8,187.98 | 2,154,447.98 | 263.1 |
1,527,012,000 | 2018-05-22 18:00:00 | BTC/USD | 8,200.01 | 8,232.04 | 8,186 | 8,219.98 | 987,841.55 | 120.33 |
1,527,008,400 | 2018-05-22 17:00:00 | BTC/USD | 8,225.38 | 8,242.49 | 8,200 | 8,200.01 | 1,691,348.41 | 205.86 |
1,527,004,800 | 2018-05-22 16:00:00 | BTC/USD | 8,232.8 | 8,259.95 | 8,212.68 | 8,225.38 | 2,749,747.1 | 333.64 |
1,527,001,200 | 2018-05-22 15:00:00 | BTC/USD | 8,231.63 | 8,248.94 | 8,210.76 | 8,232.8 | 1,092,216.63 | 132.75 |
1,526,997,600 | 2018-05-22 14:00:00 | BTC/USD | 8,217 | 8,246 | 8,189.84 | 8,231.63 | 2,571,209.76 | 312.54 |
1,526,994,000 | 2018-05-22 13:00:00 | BTC/USD | 8,170 | 8,232.14 | 8,170 | 8,217 | 3,531,957.36 | 430.36 |
1,526,990,400 | 2018-05-22 12:00:00 | BTC/USD | 8,200 | 8,200 | 8,119.38 | 8,170 | 12,590,344.3 | 1,542.87 |
1,526,986,800 | 2018-05-22 11:00:00 | BTC/USD | 8,264.98 | 8,271.31 | 8,180 | 8,200 | 6,677,263.92 | 812.96 |
1,526,983,200 | 2018-05-22 10:00:00 | BTC/USD | 8,245.47 | 8,264.98 | 8,230.45 | 8,264.98 | 2,396,600.17 | 290.38 |
1,526,979,600 | 2018-05-22 9:00:00 | BTC/USD | 8,295.9 | 8,296.01 | 8,220 | 8,245.47 | 3,954,060.34 | 479.07 |
1,526,976,000 | 2018-05-22 8:00:00 | BTC/USD | 8,320.16 | 8,325.6 | 8,290 | 8,295.9 | 968,758.33 | 116.54 |
1,526,972,400 | 2018-05-22 7:00:00 | BTC/USD | 8,317.02 | 8,333.49 | 8,297 | 8,320.16 | 893,167.95 | 107.43 |
1,526,968,800 | 2018-05-22 6:00:00 | BTC/USD | 8,280 | 8,355.97 | 8,280 | 8,317.02 | 2,975,233.66 | 357.53 |
1,526,965,200 | 2018-05-22 5:00:00 | BTC/USD | 8,285.29 | 8,314.32 | 8,261.52 | 8,280 | 1,711,668.56 | 206.4 |
1,526,961,600 | 2018-05-22 4:00:00 | BTC/USD | 8,333.99 | 8,333.99 | 8,271.09 | 8,285.29 | 1,745,404.5 | 210.33 |
1,526,958,000 | 2018-05-22 3:00:00 | BTC/USD | 8,297.91 | 8,336.65 | 8,282.59 | 8,333.99 | 1,668,827.1 | 200.57 |
1,526,954,400 | 2018-05-22 2:00:00 | BTC/USD | 8,280.24 | 8,326.5 | 8,264.49 | 8,297.91 | 1,105,910.91 | 133.29 |
1,526,950,800 | 2018-05-22 1:00:00 | BTC/USD | 8,367.36 | 8,369.7 | 8,252.72 | 8,280.24 | 3,599,986.96 | 433.28 |
1,526,947,200 | 2018-05-22 0:00:00 | BTC/USD | 8,391.76 | 8,417.65 | 8,335.6 | 8,367.36 | 1,334,098.84 | 159.37 |
1,526,943,600 | 2018-05-21 23:00:00 | BTC/USD | 8,408.53 | 8,424 | 8,376.99 | 8,391.76 | 735,947.94 | 87.6 |
1,526,940,000 | 2018-05-21 22:00:00 | BTC/USD | 8,385.57 | 8,412.61 | 8,367.21 | 8,408.53 | 948,783.47 | 113.05 |
1,526,936,400 | 2018-05-21 21:00:00 | BTC/USD | 8,412.8 | 8,429.66 | 8,370.58 | 8,385.57 | 1,088,793.49 | 129.47 |
1,526,932,800 | 2018-05-21 20:00:00 | BTC/USD | 8,373.01 | 8,455 | 8,357.11 | 8,412.8 | 2,296,318.88 | 273.12 |
1,526,929,200 | 2018-05-21 19:00:00 | BTC/USD | 8,350 | 8,397.57 | 8,349.17 | 8,373.01 | 833,402.27 | 99.57 |
1,526,925,600 | 2018-05-21 18:00:00 | BTC/USD | 8,383.14 | 8,389.99 | 8,320 | 8,350 | 2,318,958.3 | 277.83 |
1,526,922,000 | 2018-05-21 17:00:00 | BTC/USD | 8,400.96 | 8,415.47 | 8,383.12 | 8,383.14 | 2,309,642.29 | 274.92 |
1,526,918,400 | 2018-05-21 16:00:00 | BTC/USD | 8,409.42 | 8,419.03 | 8,370 | 8,400.96 | 1,767,122.38 | 210.57 |
1,526,914,800 | 2018-05-21 15:00:00 | BTC/USD | 8,407.09 | 8,427.29 | 8,380.73 | 8,409.42 | 2,929,383.48 | 348.5 |
1,526,911,200 | 2018-05-21 14:00:00 | BTC/USD | 8,490.42 | 8,494.7 | 8,358.17 | 8,407.09 | 9,332,733.78 | 1,109.45 |
1,526,907,600 | 2018-05-21 13:00:00 | BTC/USD | 8,499.84 | 8,510 | 8,480 | 8,490.42 | 1,973,913.04 | 232.32 |
1,526,904,000 | 2018-05-21 12:00:00 | BTC/USD | 8,467.13 | 8,513.5 | 8,461.8 | 8,499.84 | 2,215,455.32 | 260.85 |
1,526,900,400 | 2018-05-21 11:00:00 | BTC/USD | 8,476.58 | 8,498 | 8,440.52 | 8,467.13 | 3,066,491.89 | 362.01 |
1,526,896,800 | 2018-05-21 10:00:00 | BTC/USD | 8,475.62 | 8,497.8 | 8,440.4 | 8,476.58 | 3,385,537.12 | 399.77 |
1,526,893,200 | 2018-05-21 9:00:00 | BTC/USD | 8,510.11 | 8,524.03 | 8,469 | 8,475.62 | 1,284,155.02 | 151.21 |
1,526,889,600 | 2018-05-21 8:00:00 | BTC/USD | 8,524.22 | 8,536.92 | 8,482.64 | 8,510.11 | 1,397,602.7 | 164.24 |
1,526,886,000 | 2018-05-21 7:00:00 | BTC/USD | 8,551.1 | 8,589.07 | 8,509.2 | 8,524.22 | 2,625,385.12 | 307.2 |
1,526,882,400 | 2018-05-21 6:00:00 | BTC/USD | 8,498.64 | 8,589.1 | 8,471.09 | 8,551.1 | 2,625,625.98 | 307.59 |
1,526,878,800 | 2018-05-21 5:00:00 | BTC/USD | 8,510.95 | 8,524.51 | 8,488.1 | 8,498.64 | 757,615.4 | 89.04 |
1,526,875,200 | 2018-05-21 4:00:00 | BTC/USD | 8,494.28 | 8,537.29 | 8,480 | 8,510.95 | 794,857.98 | 93.39 |
1,526,871,600 | 2018-05-21 3:00:00 | BTC/USD | 8,492.55 | 8,517 | 8,481 | 8,494.28 | 1,243,440.09 | 146.22 |
1,526,868,000 | 2018-05-21 2:00:00 | BTC/USD | 8,466.72 | 8,522.98 | 8,461.1 | 8,492.55 | 1,796,732.1 | 211.36 |
1,526,864,400 | 2018-05-21 1:00:00 | BTC/USD | 8,488.99 | 8,493.29 | 8,434.47 | 8,466.72 | 1,781,511.22 | 210.39 |
1,526,860,800 | 2018-05-21 0:00:00 | BTC/USD | 8,518.48 | 8,550 | 8,450 | 8,488.99 | 2,270,996.22 | 267.32 |
1,526,857,200 | 2018-05-20 23:00:00 | BTC/USD | 8,484.93 | 8,531.89 | 8,484.93 | 8,518.48 | 1,039,651.53 | 122.12 |
1,526,853,600 | 2018-05-20 22:00:00 | BTC/USD | 8,521.99 | 8,549.89 | 8,482.53 | 8,484.93 | 945,173.95 | 111.07 |
1,526,850,000 | 2018-05-20 21:00:00 | BTC/USD | 8,558.5 | 8,576.1 | 8,509.24 | 8,521.99 | 1,441,386.46 | 168.78 |
1,526,846,400 | 2018-05-20 20:00:00 | BTC/USD | 8,517.04 | 8,590 | 8,507.68 | 8,558.5 | 2,236,806.38 | 261.44 |
1,526,842,800 | 2018-05-20 19:00:00 | BTC/USD | 8,524 | 8,529.9 | 8,476.66 | 8,517.04 | 716,199.66 | 84.2 |
1,526,839,200 | 2018-05-20 18:00:00 | BTC/USD | 8,516.36 | 8,551.79 | 8,511 | 8,524 | 970,082.61 | 113.8 |
1,526,835,600 | 2018-05-20 17:00:00 | BTC/USD | 8,481.11 | 8,531.9 | 8,471.51 | 8,516.36 | 1,890,285.06 | 222.45 |
1,526,832,000 | 2018-05-20 16:00:00 | BTC/USD | 8,377.2 | 8,549 | 8,369.86 | 8,481.11 | 7,638,432.56 | 901.75 |
1,526,828,400 | 2018-05-20 15:00:00 | BTC/USD | 8,345.19 | 8,377.29 | 8,336.11 | 8,377.2 | 1,458,258.14 | 174.37 |
1,526,824,800 | 2018-05-20 14:00:00 | BTC/USD | 8,312.09 | 8,351.97 | 8,311.16 | 8,345.19 | 989,627.93 | 118.63 |
1,526,821,200 | 2018-05-20 13:00:00 | BTC/USD | 8,311.21 | 8,337.14 | 8,269.85 | 8,312.09 | 4,091,819.61 | 493.59 |
1,526,817,600 | 2018-05-20 12:00:00 | BTC/USD | 8,336.91 | 8,360.45 | 8,281.31 | 8,311.21 | 6,461,086.55 | 777.81 |
1,526,814,000 | 2018-05-20 11:00:00 | BTC/USD | 8,336.6 | 8,354.83 | 8,320.61 | 8,336.91 | 1,526,304.88 | 182.94 |
1,526,810,400 | 2018-05-20 10:00:00 | BTC/USD | 8,350.62 | 8,374.94 | 8,326.1 | 8,336.6 | 2,405,941.52 | 288.1 |
1,526,806,800 | 2018-05-20 9:00:00 | BTC/USD | 8,282.27 | 8,356.4 | 8,274.24 | 8,350.62 | 3,331,304.35 | 400.18 |
1,526,803,200 | 2018-05-20 8:00:00 | BTC/USD | 8,267.14 | 8,294.04 | 8,247.57 | 8,282.27 | 1,512,212.5 | 182.85 |
1,526,799,600 | 2018-05-20 7:00:00 | BTC/USD | 8,239.12 | 8,279.98 | 8,227.79 | 8,267.14 | 237,383.81 | 28.75 |
1,526,796,000 | 2018-05-20 6:00:00 | BTC/USD | 8,244.24 | 8,279.31 | 8,239.12 | 8,239.12 | 302,819.43 | 36.65 |
1,526,792,400 | 2018-05-20 5:00:00 | BTC/USD | 8,270.4 | 8,275.34 | 8,237.17 | 8,244.24 | 387,793.11 | 47 |
1,526,788,800 | 2018-05-20 4:00:00 | BTC/USD | 8,255.08 | 8,278.71 | 8,237.17 | 8,270.4 | 562,265.21 | 68.08 |
1,526,785,200 | 2018-05-20 3:00:00 | BTC/USD | 8,279.99 | 8,290 | 8,240.02 | 8,255.08 | 805,928.89 | 97.4 |
1,526,781,600 | 2018-05-20 2:00:00 | BTC/USD | 8,215.85 | 8,279.99 | 8,215.53 | 8,279.99 | 1,650,131.91 | 200.23 |
1,526,778,000 | 2018-05-20 1:00:00 | BTC/USD | 8,198.89 | 8,235 | 8,170.71 | 8,215.85 | 766,516.77 | 93.52 |