unix
int64 1.42B
1.69B
| date
stringlengths 18
18
| symbol
stringclasses 1
value | open
float64 162
67.5k
| high
float64 213
69k
| low
float64 152
66.3k
| close
float64 162
67.6k
| Volume BTC
float64 0
772M
| Volume U
float64 0
1.45B
|
|---|---|---|---|---|---|---|---|---|
1,688,774,400 | 2023-07-08 0:00:00 | BTC/USD | 30,348 | 30,348 | 30,329 | 30,331 | 0.568101 | 17,231.08326 |
1,688,688,000 | 2023-07-07 0:00:00 | BTC/USD | 29,901 | 30,445 | 29,722 | 30,348 | 1,886.471018 | 57,250,622.46 |
1,688,601,600 | 2023-07-06 0:00:00 | BTC/USD | 30,498 | 31,500 | 29,868 | 29,912 | 3,087.633796 | 92,357,302.12 |
1,688,515,200 | 2023-07-05 0:00:00 | BTC/USD | 30,767 | 30,866 | 30,206 | 30,501 | 1,179.489351 | 35,975,604.69 |
1,688,428,800 | 2023-07-04 0:00:00 | BTC/USD | 31,165 | 31,327 | 30,637 | 30,771 | 848.52451 | 26,109,947.69 |
1,688,342,400 | 2023-07-03 0:00:00 | BTC/USD | 30,616 | 31,378 | 30,587 | 31,158 | 1,549.493443 | 48,279,116.68 |
1,688,256,000 | 2023-07-02 0:00:00 | BTC/USD | 30,590 | 30,785 | 30,175 | 30,616 | 1,091.40198 | 33,414,363.03 |
1,688,169,600 | 2023-07-01 0:00:00 | BTC/USD | 30,469 | 30,647 | 30,321 | 30,592 | 603.93484 | 18,475,574.61 |
1,688,083,200 | 2023-06-30 0:00:00 | BTC/USD | 30,445 | 31,268 | 29,508 | 30,469 | 4,944.390138 | 150,650,623.1 |
1,687,996,800 | 2023-06-29 0:00:00 | BTC/USD | 30,078 | 30,825 | 30,041 | 30,444 | 1,924.618345 | 58,593,080.88 |
1,687,910,400 | 2023-06-28 0:00:00 | BTC/USD | 30,697 | 30,712 | 29,868 | 30,079 | 1,867.545665 | 56,173,906.06 |
1,687,824,000 | 2023-06-27 0:00:00 | BTC/USD | 30,278 | 31,025 | 30,235 | 30,696 | 2,087.558065 | 64,079,682.36 |
1,687,737,600 | 2023-06-26 0:00:00 | BTC/USD | 30,480 | 30,657 | 29,941 | 30,274 | 2,062.079244 | 62,427,387.02 |
1,687,651,200 | 2023-06-25 0:00:00 | BTC/USD | 30,550 | 31,047 | 30,295 | 30,477 | 1,480.271148 | 45,114,223.77 |
1,687,564,800 | 2023-06-24 0:00:00 | BTC/USD | 30,703 | 30,821 | 30,287 | 30,548 | 1,211.734955 | 37,016,079.39 |
1,687,478,400 | 2023-06-23 0:00:00 | BTC/USD | 29,891 | 31,458 | 29,820 | 30,716 | 4,388.385624 | 134,793,652.8 |
1,687,392,000 | 2023-06-22 0:00:00 | BTC/USD | 30,010 | 30,505 | 29,600 | 29,889 | 3,777.431498 | 112,903,650.1 |
1,687,305,600 | 2023-06-21 0:00:00 | BTC/USD | 28,316 | 30,755 | 28,280 | 30,009 | 6,043.643167 | 181,363,687.8 |
1,687,219,200 | 2023-06-20 0:00:00 | BTC/USD | 26,840 | 28,441 | 26,651 | 28,315 | 3,123.513863 | 88,442,295.03 |
1,687,132,800 | 2023-06-19 0:00:00 | BTC/USD | 26,336 | 27,050 | 26,260 | 26,842 | 1,828.965241 | 49,093,084.99 |
1,687,046,400 | 2023-06-18 0:00:00 | BTC/USD | 26,513 | 26,685 | 26,267 | 26,340 | 1,005.714398 | 26,490,517.25 |
1,686,960,000 | 2023-06-17 0:00:00 | BTC/USD | 26,333 | 26,785 | 26,173 | 26,507 | 1,155.485227 | 30,628,446.9 |
1,686,873,600 | 2023-06-16 0:00:00 | BTC/USD | 25,567 | 26,485 | 25,188 | 26,333 | 2,556.840393 | 67,329,278.08 |
1,686,787,200 | 2023-06-15 0:00:00 | BTC/USD | 25,125 | 25,729 | 24,756 | 25,573 | 2,880.442408 | 73,661,553.71 |
1,686,700,800 | 2023-06-14 0:00:00 | BTC/USD | 25,935 | 26,078 | 24,819 | 25,127 | 2,747.128693 | 69,027,102.67 |
1,686,614,400 | 2023-06-13 0:00:00 | BTC/USD | 25,906 | 26,422 | 25,718 | 25,934 | 1,895.967967 | 49,170,033.25 |
1,686,528,000 | 2023-06-12 0:00:00 | BTC/USD | 25,940 | 26,103 | 25,634 | 25,906 | 1,761.025449 | 45,621,125.28 |
1,686,441,600 | 2023-06-11 0:00:00 | BTC/USD | 25,857 | 26,209 | 25,657 | 25,941 | 1,020.99238 | 26,485,563.34 |
1,686,355,200 | 2023-06-10 0:00:00 | BTC/USD | 26,486 | 26,528 | 25,420 | 25,857 | 3,074.542284 | 79,498,439.84 |
1,686,268,800 | 2023-06-09 0:00:00 | BTC/USD | 26,507 | 26,778 | 26,289 | 26,484 | 1,059.79847 | 28,067,702.68 |
1,686,182,400 | 2023-06-08 0:00:00 | BTC/USD | 26,347 | 26,809 | 26,225 | 26,510 | 1,530.425542 | 40,571,581.12 |
1,686,096,000 | 2023-06-07 0:00:00 | BTC/USD | 27,252 | 27,388 | 26,140 | 26,348 | 2,996.804957 | 78,959,817 |
1,686,009,600 | 2023-06-06 0:00:00 | BTC/USD | 25,730 | 27,357 | 25,350 | 27,236 | 3,965.211604 | 107,996,503.3 |
1,685,923,200 | 2023-06-05 0:00:00 | BTC/USD | 27,114 | 27,138 | 25,389 | 25,739 | 3,837.590323 | 98,775,737.31 |
1,685,836,800 | 2023-06-04 0:00:00 | BTC/USD | 27,072 | 27,451 | 26,963 | 27,125 | 789.899564 | 21,426,025.68 |
1,685,750,400 | 2023-06-03 0:00:00 | BTC/USD | 27,250 | 27,332 | 26,937 | 27,076 | 772.421932 | 20,914,096.23 |
1,685,664,000 | 2023-06-02 0:00:00 | BTC/USD | 26,821 | 27,300 | 26,519 | 27,251 | 1,671.434456 | 45,548,260.36 |
1,685,577,600 | 2023-06-01 0:00:00 | BTC/USD | 27,220 | 27,356 | 26,625 | 26,826 | 2,004.357203 | 53,768,886.32 |
1,685,491,200 | 2023-05-31 0:00:00 | BTC/USD | 27,701 | 27,840 | 26,857 | 27,219 | 1,863.476253 | 50,721,960.12 |
1,685,404,800 | 2023-05-30 0:00:00 | BTC/USD | 27,748 | 28,054 | 27,570 | 27,706 | 1,567.551175 | 43,430,572.86 |
1,685,318,400 | 2023-05-29 0:00:00 | BTC/USD | 28,071 | 28,452 | 27,542 | 27,749 | 1,684.678334 | 46,748,139.08 |
1,685,232,000 | 2023-05-28 0:00:00 | BTC/USD | 26,875 | 28,248 | 26,785 | 28,072 | 1,665.649226 | 46,758,105.08 |
1,685,145,600 | 2023-05-27 0:00:00 | BTC/USD | 26,716 | 26,893 | 26,566 | 26,872 | 636.463886 | 17,103,057.55 |
1,685,059,200 | 2023-05-26 0:00:00 | BTC/USD | 26,486 | 26,937 | 26,338 | 26,718 | 1,666.102372 | 44,514,923.18 |
1,684,972,800 | 2023-05-25 0:00:00 | BTC/USD | 26,325 | 26,611 | 25,878 | 26,478 | 1,646.825838 | 43,604,654.54 |
1,684,886,400 | 2023-05-24 0:00:00 | BTC/USD | 27,225 | 27,225 | 26,076 | 26,325 | 2,214.543861 | 58,297,867.14 |
1,684,800,000 | 2023-05-23 0:00:00 | BTC/USD | 26,854 | 27,478 | 26,810 | 27,226 | 1,174.419634 | 31,974,748.96 |
1,684,713,600 | 2023-05-22 0:00:00 | BTC/USD | 26,753 | 27,078 | 26,547 | 26,856 | 1,111.873888 | 29,860,485.13 |
1,684,627,200 | 2023-05-21 0:00:00 | BTC/USD | 27,123 | 27,277 | 26,688 | 26,750 | 654.147439 | 17,498,443.98 |
1,684,540,800 | 2023-05-20 0:00:00 | BTC/USD | 26,889 | 27,153 | 26,840 | 27,115 | 603.019397 | 16,350,870.95 |
1,684,454,400 | 2023-05-19 0:00:00 | BTC/USD | 26,824 | 27,176 | 26,651 | 26,893 | 1,277.232748 | 34,348,620.3 |
1,684,368,000 | 2023-05-18 0:00:00 | BTC/USD | 27,413 | 27,481 | 26,374 | 26,818 | 1,987.576786 | 53,302,834.24 |
1,684,281,600 | 2023-05-17 0:00:00 | BTC/USD | 27,037 | 27,488 | 26,550 | 27,404 | 2,653.36762 | 72,712,886.26 |
1,684,195,200 | 2023-05-16 0:00:00 | BTC/USD | 27,166 | 27,300 | 26,868 | 27,037 | 1,730.337634 | 46,783,138.6 |
1,684,108,800 | 2023-05-15 0:00:00 | BTC/USD | 26,933 | 27,666 | 26,736 | 27,166 | 1,805.129564 | 49,038,149.74 |
1,684,022,400 | 2023-05-14 0:00:00 | BTC/USD | 26,805 | 27,202 | 26,598 | 26,933 | 1,325.634219 | 35,703,306.43 |
1,683,936,000 | 2023-05-13 0:00:00 | BTC/USD | 26,816 | 27,052 | 26,710 | 26,789 | 1,269.304646 | 34,003,402.17 |
1,683,849,600 | 2023-05-12 0:00:00 | BTC/USD | 26,987 | 27,093 | 25,800 | 26,811 | 4,842.982461 | 129,845,202.8 |
1,683,763,200 | 2023-05-11 0:00:00 | BTC/USD | 27,624 | 27,640 | 26,720 | 26,991 | 2,126.871093 | 57,406,377.68 |
1,683,676,800 | 2023-05-10 0:00:00 | BTC/USD | 27,648 | 28,328 | 26,842 | 27,618 | 2,848.942523 | 78,682,094.6 |
1,683,590,400 | 2023-05-09 0:00:00 | BTC/USD | 27,688 | 27,841 | 27,372 | 27,650 | 1,573.530765 | 43,508,125.65 |
1,683,504,000 | 2023-05-08 0:00:00 | BTC/USD | 28,485 | 28,667 | 27,290 | 27,690 | 2,936.799134 | 81,319,968.02 |
1,683,417,600 | 2023-05-07 0:00:00 | BTC/USD | 28,909 | 29,194 | 28,444 | 28,472 | 1,021.457156 | 29,082,928.14 |
1,683,331,200 | 2023-05-06 0:00:00 | BTC/USD | 29,537 | 29,851 | 28,422 | 28,911 | 1,443.171747 | 41,723,538.37 |
1,683,244,800 | 2023-05-05 0:00:00 | BTC/USD | 28,860 | 29,701 | 28,832 | 29,547 | 1,923.169744 | 56,823,896.43 |
1,683,158,400 | 2023-05-04 0:00:00 | BTC/USD | 29,043 | 29,378 | 28,691 | 28,851 | 1,656.279229 | 47,785,312.04 |
1,683,072,000 | 2023-05-03 0:00:00 | BTC/USD | 28,682 | 29,276 | 28,138 | 29,033 | 2,838.452316 | 82,408,786.1 |
1,682,985,600 | 2023-05-02 0:00:00 | BTC/USD | 28,079 | 28,894 | 27,876 | 28,680 | 1,935.556491 | 55,511,760.17 |
1,682,899,200 | 2023-05-01 0:00:00 | BTC/USD | 29,254 | 29,344 | 27,666 | 28,079 | 2,913.862834 | 81,818,354.5 |
1,682,812,800 | 2023-04-30 0:00:00 | BTC/USD | 29,252 | 29,961 | 29,115 | 29,235 | 1,415.255061 | 41,374,981.71 |
1,682,726,400 | 2023-04-29 0:00:00 | BTC/USD | 29,339 | 29,460 | 29,061 | 29,247 | 932.479612 | 27,272,231.21 |
1,682,640,000 | 2023-04-28 0:00:00 | BTC/USD | 29,486 | 29,600 | 28,922 | 29,333 | 2,449.074977 | 71,838,716.31 |
1,682,553,600 | 2023-04-27 0:00:00 | BTC/USD | 28,427 | 29,887 | 28,389 | 29,485 | 3,748.605765 | 110,527,641 |
1,682,467,200 | 2023-04-26 0:00:00 | BTC/USD | 28,306 | 30,022 | 27,242 | 28,428 | 5,277.187044 | 150,019,873.3 |
1,682,380,800 | 2023-04-25 0:00:00 | BTC/USD | 27,515 | 28,392 | 27,197 | 28,300 | 1,874.166251 | 53,038,904.91 |
1,682,294,400 | 2023-04-24 0:00:00 | BTC/USD | 27,594 | 27,998 | 26,981 | 27,512 | 2,236.655009 | 61,534,852.6 |
1,682,208,000 | 2023-04-23 0:00:00 | BTC/USD | 27,820 | 27,820 | 27,347 | 27,596 | 798.045528 | 22,022,864.38 |
1,682,121,600 | 2023-04-22 0:00:00 | BTC/USD | 27,253 | 27,883 | 27,137 | 27,817 | 1,010.447372 | 28,107,614.54 |
1,682,035,200 | 2023-04-21 0:00:00 | BTC/USD | 28,240 | 28,362 | 27,140 | 27,254 | 2,455.899696 | 66,933,090.3 |
1,681,948,800 | 2023-04-20 0:00:00 | BTC/USD | 28,814 | 29,098 | 28,005 | 28,238 | 2,450.063299 | 69,184,887.45 |
1,681,862,400 | 2023-04-19 0:00:00 | BTC/USD | 30,388 | 30,423 | 28,603 | 28,827 | 3,869.096549 | 111,534,446.2 |
1,681,776,000 | 2023-04-18 0:00:00 | BTC/USD | 29,452 | 30,483 | 29,122 | 30,395 | 1,827.467614 | 55,545,878.14 |
1,681,689,600 | 2023-04-17 0:00:00 | BTC/USD | 30,328 | 30,337 | 29,247 | 29,448 | 2,077.002929 | 61,163,582.24 |
1,681,603,200 | 2023-04-16 0:00:00 | BTC/USD | 30,327 | 30,567 | 30,157 | 30,330 | 656.811638 | 19,921,096.97 |
1,681,516,800 | 2023-04-15 0:00:00 | BTC/USD | 30,498 | 30,620 | 30,249 | 30,332 | 560.640107 | 17,005,335.71 |
1,681,430,400 | 2023-04-14 0:00:00 | BTC/USD | 30,411 | 31,035 | 30,001 | 30,498 | 2,540.140594 | 77,469,207.84 |
1,681,344,000 | 2023-04-13 0:00:00 | BTC/USD | 29,914 | 30,614 | 29,889 | 30,410 | 1,503.934272 | 45,734,641.2 |
1,681,257,600 | 2023-04-12 0:00:00 | BTC/USD | 30,255 | 30,503 | 29,689 | 29,903 | 1,926.941951 | 57,621,345.15 |
1,681,171,200 | 2023-04-11 0:00:00 | BTC/USD | 29,657 | 30,575 | 29,617 | 30,246 | 2,689.404895 | 81,343,740.46 |
1,681,084,800 | 2023-04-10 0:00:00 | BTC/USD | 28,353 | 29,789 | 28,184 | 29,652 | 2,711.673207 | 80,406,533.92 |
1,680,998,400 | 2023-04-09 0:00:00 | BTC/USD | 27,968 | 28,544 | 27,833 | 28,340 | 718.547658 | 20,363,640.62 |
1,680,912,000 | 2023-04-08 0:00:00 | BTC/USD | 27,931 | 28,174 | 27,891 | 27,969 | 417.763139 | 11,684,417.24 |
1,680,825,600 | 2023-04-07 0:00:00 | BTC/USD | 28,054 | 28,118 | 27,797 | 27,931 | 436.47964 | 12,191,312.83 |
1,680,739,200 | 2023-04-06 0:00:00 | BTC/USD | 28,181 | 28,199 | 27,723 | 28,051 | 1,064.880094 | 29,870,951.53 |
1,680,652,800 | 2023-04-05 0:00:00 | BTC/USD | 28,179 | 28,782 | 27,823 | 28,183 | 1,576.30734 | 44,425,069.76 |
1,680,566,400 | 2023-04-04 0:00:00 | BTC/USD | 27,820 | 28,447 | 27,686 | 28,178 | 1,294.597361 | 36,479,164.44 |
1,680,480,000 | 2023-04-03 0:00:00 | BTC/USD | 28,179 | 28,506 | 27,236 | 27,816 | 2,393.226229 | 66,569,980.79 |
1,680,393,600 | 2023-04-02 0:00:00 | BTC/USD | 28,469 | 28,544 | 27,891 | 28,186 | 689.98224 | 19,447,839.42 |
1,680,307,200 | 2023-04-01 0:00:00 | BTC/USD | 28,476 | 28,816 | 28,237 | 28,469 | 656.336792 | 18,685,252.12 |
1,680,220,800 | 2023-03-31 0:00:00 | BTC/USD | 28,036 | 28,653 | 27,533 | 28,476 | 2,301.182362 | 65,528,468.95 |
End of preview. Expand
in Dataset Viewer.
Dataset Card for Dataset Name
Dataset Summary
This dataset card aims to be a base template for new datasets. It has been generated using this raw template.
Supported Tasks and Leaderboards
[More Information Needed]
Languages
[More Information Needed]
Dataset Structure
Data Instances
[More Information Needed]
Data Fields
[More Information Needed]
Data Splits
[More Information Needed]
Dataset Creation
Curation Rationale
[More Information Needed]
Source Data
Initial Data Collection and Normalization
[More Information Needed]
Who are the source language producers?
[More Information Needed]
Annotations
Annotation process
[More Information Needed]
Who are the annotators?
[More Information Needed]
Personal and Sensitive Information
[More Information Needed]
Considerations for Using the Data
Social Impact of Dataset
[More Information Needed]
Discussion of Biases
[More Information Needed]
Other Known Limitations
[More Information Needed]
Additional Information
Dataset Curators
[More Information Needed]
Licensing Information
[More Information Needed]
Citation Information
[More Information Needed]
Contributions
[More Information Needed]
- Downloads last month
- 40