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
|
|---|---|---|---|---|---|---|---|---|
1,526,414,400 | 2018-05-15 20:00:00 | BTC/USD | 8,555.6 | 8,569.92 | 8,461.38 | 8,512.1 | 5,192,991.59 | 610.97 |
1,526,410,800 | 2018-05-15 19:00:00 | BTC/USD | 8,526.65 | 8,583.6 | 8,451.05 | 8,555.6 | 5,703,980.92 | 670.49 |
1,526,407,200 | 2018-05-15 18:00:00 | BTC/USD | 8,546.34 | 8,555.51 | 8,400 | 8,526.65 | 7,443,239.63 | 877.26 |
1,526,403,600 | 2018-05-15 17:00:00 | BTC/USD | 8,535.23 | 8,579.48 | 8,500 | 8,546.34 | 4,058,869.11 | 475.08 |
1,526,400,000 | 2018-05-15 16:00:00 | BTC/USD | 8,520.3 | 8,589.1 | 8,500.78 | 8,535.23 | 3,298,228.22 | 385.69 |
1,526,396,400 | 2018-05-15 15:00:00 | BTC/USD | 8,517.77 | 8,553.67 | 8,477.89 | 8,520.3 | 6,747,071.92 | 792.07 |
1,526,392,800 | 2018-05-15 14:00:00 | BTC/USD | 8,759.23 | 8,761.7 | 8,467.42 | 8,517.77 | 11,484,106.74 | 1,341.75 |
1,526,389,200 | 2018-05-15 13:00:00 | BTC/USD | 8,760 | 8,771.02 | 8,700 | 8,759.23 | 6,380,081.87 | 730.67 |
1,526,385,600 | 2018-05-15 12:00:00 | BTC/USD | 8,760 | 8,798.6 | 8,741.52 | 8,760 | 2,842,401.44 | 324.2 |
1,526,382,000 | 2018-05-15 11:00:00 | BTC/USD | 8,795.9 | 8,821.19 | 8,740.54 | 8,760 | 2,842,987.3 | 324.11 |
1,526,378,400 | 2018-05-15 10:00:00 | BTC/USD | 8,708.32 | 8,865 | 8,695.11 | 8,795.9 | 11,101,273.74 | 1,260.69 |
1,526,374,800 | 2018-05-15 9:00:00 | BTC/USD | 8,728.49 | 8,754.4 | 8,701.35 | 8,708.32 | 1,593,991.98 | 182.62 |
1,526,371,200 | 2018-05-15 8:00:00 | BTC/USD | 8,739 | 8,750.27 | 8,660.53 | 8,728.49 | 7,986,062.84 | 917.79 |
1,526,367,600 | 2018-05-15 7:00:00 | BTC/USD | 8,740.99 | 8,766 | 8,721.11 | 8,739 | 2,390,398.89 | 273.58 |
1,526,364,000 | 2018-05-15 6:00:00 | BTC/USD | 8,733.86 | 8,796.68 | 8,707.28 | 8,740.99 | 4,906,603.14 | 559.93 |