date_greg large_stringdate 2014-09-17 00:00:00 2026-07-28 00:00:00 | period large_stringlengths 10 10 | open float64 177 125k | high float64 212 126k | low float64 172 123k | close float64 178 125k |
|---|---|---|---|---|---|
2014-09-17 | 1393-06-26 | 465.864014 | 468.174011 | 452.421997 | 457.334015 |
2014-09-18 | 1393-06-27 | 456.859985 | 456.859985 | 413.104004 | 424.440002 |
2014-09-19 | 1393-06-28 | 424.102997 | 427.834991 | 384.532013 | 394.79599 |
2014-09-20 | 1393-06-29 | 394.673004 | 423.29599 | 389.882996 | 408.903992 |
2014-09-21 | 1393-06-30 | 408.084991 | 412.425995 | 393.181 | 398.821014 |
2014-09-22 | 1393-06-31 | 399.100006 | 406.915985 | 397.130005 | 402.152008 |
2014-09-23 | 1393-07-01 | 402.09201 | 441.557007 | 396.196991 | 435.790985 |
2014-09-24 | 1393-07-02 | 435.751007 | 436.112 | 421.131989 | 423.204987 |
2014-09-25 | 1393-07-03 | 423.156006 | 423.519989 | 409.467987 | 411.574005 |
2014-09-26 | 1393-07-04 | 411.428986 | 414.937988 | 400.009003 | 404.424988 |
2014-09-27 | 1393-07-05 | 403.556 | 406.622986 | 397.372009 | 399.519989 |
2014-09-28 | 1393-07-06 | 399.471008 | 401.016998 | 374.332001 | 377.181 |
2014-09-29 | 1393-07-07 | 376.928009 | 385.210999 | 372.23999 | 375.46701 |
2014-09-30 | 1393-07-08 | 376.088013 | 390.97699 | 373.442993 | 386.944 |
2014-10-01 | 1393-07-09 | 387.427002 | 391.378998 | 380.779999 | 383.61499 |
2014-10-02 | 1393-07-10 | 383.988007 | 385.497009 | 372.946014 | 375.071991 |
2014-10-03 | 1393-07-11 | 375.181 | 377.695007 | 357.859009 | 359.511993 |
2014-10-04 | 1393-07-12 | 359.891998 | 364.487 | 325.885986 | 328.865997 |
2014-10-05 | 1393-07-13 | 328.915985 | 341.800995 | 289.29599 | 320.51001 |
2014-10-06 | 1393-07-14 | 320.389008 | 345.134003 | 302.559998 | 330.07901 |
2014-10-07 | 1393-07-15 | 330.584015 | 339.247009 | 320.481995 | 336.187012 |
2014-10-08 | 1393-07-16 | 336.115997 | 354.364014 | 327.187988 | 352.940002 |
2014-10-09 | 1393-07-17 | 352.747986 | 382.726013 | 347.687012 | 365.026001 |
2014-10-10 | 1393-07-18 | 364.687012 | 375.066986 | 352.963013 | 361.562012 |
2014-10-11 | 1393-07-19 | 361.362 | 367.19101 | 355.950989 | 362.299011 |
2014-10-12 | 1393-07-20 | 362.605988 | 379.433014 | 356.144012 | 378.549011 |
2014-10-13 | 1393-07-21 | 377.92099 | 397.226013 | 368.897003 | 390.414001 |
2014-10-14 | 1393-07-22 | 391.691986 | 411.697998 | 391.324005 | 400.869995 |
2014-10-15 | 1393-07-23 | 400.954987 | 402.22699 | 388.765991 | 394.77301 |
2014-10-16 | 1393-07-24 | 394.518005 | 398.807007 | 373.070007 | 382.556 |
2014-10-17 | 1393-07-25 | 382.756012 | 385.477997 | 375.389008 | 383.757996 |
2014-10-18 | 1393-07-26 | 383.976013 | 395.15799 | 378.971008 | 391.441986 |
2014-10-19 | 1393-07-27 | 391.253998 | 393.938995 | 386.457001 | 389.54599 |
2014-10-20 | 1393-07-28 | 389.230988 | 390.084015 | 378.252014 | 382.845001 |
2014-10-21 | 1393-07-29 | 382.42099 | 392.645996 | 380.834015 | 386.475006 |
2014-10-22 | 1393-07-30 | 386.118011 | 388.575989 | 382.248993 | 383.15799 |
2014-10-23 | 1393-08-01 | 382.962006 | 385.048004 | 356.446991 | 358.416992 |
2014-10-24 | 1393-08-02 | 358.591003 | 364.345001 | 353.304993 | 358.345001 |
2014-10-25 | 1393-08-03 | 358.610992 | 359.860992 | 342.877014 | 347.270996 |
2014-10-26 | 1393-08-04 | 347.487 | 359.221008 | 343.931 | 354.70401 |
2014-10-27 | 1393-08-05 | 354.777008 | 358.631989 | 349.80899 | 352.989014 |
2014-10-28 | 1393-08-06 | 353.214996 | 359.984009 | 352.678986 | 357.618011 |
2014-10-29 | 1393-08-07 | 357.088989 | 357.833008 | 335.342987 | 335.591003 |
2014-10-30 | 1393-08-08 | 335.709015 | 350.912994 | 335.071991 | 345.304993 |
2014-10-31 | 1393-08-09 | 345.009003 | 348.045013 | 337.141998 | 338.321014 |
2014-11-01 | 1393-08-10 | 338.649994 | 340.528992 | 321.054993 | 325.748993 |
2014-11-02 | 1393-08-11 | 326.075012 | 329.049988 | 320.626007 | 325.891998 |
2014-11-03 | 1393-08-12 | 325.569 | 334.002014 | 325.480988 | 327.553986 |
2014-11-04 | 1393-08-13 | 327.161011 | 331.766998 | 325.076996 | 330.492004 |
2014-11-05 | 1393-08-14 | 330.683014 | 343.368988 | 330.683014 | 339.485992 |
2014-11-06 | 1393-08-15 | 339.458008 | 352.966003 | 338.424011 | 349.290009 |
2014-11-07 | 1393-08-16 | 349.817993 | 352.731995 | 341.776001 | 342.415009 |
2014-11-08 | 1393-08-17 | 342.153992 | 347.032013 | 342.153992 | 345.488007 |
2014-11-09 | 1393-08-18 | 345.376007 | 363.626007 | 344.255005 | 363.264008 |
2014-11-10 | 1393-08-19 | 362.265015 | 374.81601 | 357.561005 | 366.924011 |
2014-11-11 | 1393-08-20 | 365.856995 | 371.309998 | 363.734985 | 367.695007 |
2014-11-12 | 1393-08-21 | 367.984985 | 429.717987 | 367.984985 | 423.561005 |
2014-11-13 | 1393-08-22 | 427.27301 | 457.092987 | 401.122986 | 420.734985 |
2014-11-14 | 1393-08-23 | 418.416992 | 419.252014 | 384.789001 | 397.817993 |
2014-11-15 | 1393-08-24 | 399.649994 | 405.528015 | 371.007996 | 376.132996 |
2014-11-16 | 1393-08-25 | 374.730011 | 390.799011 | 374.60199 | 387.881989 |
2014-11-17 | 1393-08-26 | 388.348999 | 410.199005 | 377.502014 | 387.40799 |
2014-11-18 | 1393-08-27 | 387.785004 | 392.402008 | 371.117004 | 375.197998 |
2014-11-19 | 1393-08-28 | 373.895996 | 386.480988 | 373.895996 | 380.554993 |
2014-11-20 | 1393-08-29 | 380.307007 | 382.024994 | 356.781006 | 357.839996 |
2014-11-21 | 1393-08-30 | 357.878998 | 357.878998 | 344.112 | 350.847992 |
2014-11-22 | 1393-09-01 | 351.604004 | 364.841003 | 350.877991 | 352.920013 |
2014-11-23 | 1393-09-02 | 353.174988 | 370.845001 | 353.174988 | 367.572998 |
2014-11-24 | 1393-09-03 | 366.947998 | 387.209015 | 366.669006 | 376.901001 |
2014-11-25 | 1393-09-04 | 376.885986 | 394.700989 | 374.783997 | 375.347992 |
2014-11-26 | 1393-09-05 | 376.019012 | 377.697998 | 365.81601 | 368.369995 |
2014-11-27 | 1393-09-06 | 370.502014 | 373.992004 | 368.282013 | 369.670013 |
2014-11-28 | 1393-09-07 | 369.373993 | 382.838013 | 358.454987 | 376.446991 |
2014-11-29 | 1393-09-08 | 376.152008 | 387.601013 | 372.144989 | 375.490997 |
2014-11-30 | 1393-09-09 | 375.51001 | 382.527008 | 373.30899 | 378.046997 |
2014-12-01 | 1393-09-10 | 378.248993 | 383.661987 | 376.669006 | 379.244995 |
2014-12-02 | 1393-09-11 | 379.25 | 384.037994 | 377.863007 | 381.315002 |
2014-12-03 | 1393-09-12 | 381.721985 | 383.026001 | 374.346008 | 375.01001 |
2014-12-04 | 1393-09-13 | 375.717987 | 378.654999 | 367.759003 | 369.604004 |
2014-12-05 | 1393-09-14 | 369.441986 | 379.191986 | 365.756012 | 376.854004 |
2014-12-06 | 1393-09-15 | 376.756989 | 378.447998 | 370.945007 | 374.785004 |
2014-12-07 | 1393-09-16 | 374.835999 | 376.291992 | 373.274994 | 375.095001 |
2014-12-08 | 1393-09-17 | 374.964996 | 376.028992 | 361.885986 | 361.908997 |
2014-12-09 | 1393-09-18 | 361.894989 | 363.066986 | 344.950989 | 352.218994 |
2014-12-10 | 1393-09-19 | 352.204987 | 352.384003 | 346.36499 | 346.36499 |
2014-12-11 | 1393-09-20 | 344.339996 | 361.356995 | 338.763 | 350.506012 |
2014-12-12 | 1393-09-21 | 350.833008 | 352.983002 | 349.290985 | 352.541992 |
2014-12-13 | 1393-09-22 | 352.381012 | 352.381012 | 346.588013 | 347.376007 |
2014-12-14 | 1393-09-23 | 346.72699 | 353.31601 | 345.417999 | 351.631989 |
2014-12-15 | 1393-09-24 | 351.360992 | 351.815002 | 344.93399 | 345.345001 |
2014-12-16 | 1393-09-25 | 345.673004 | 345.859009 | 327.062012 | 327.062012 |
2014-12-17 | 1393-09-26 | 326.855011 | 333.95401 | 315.152008 | 319.776001 |
2014-12-18 | 1393-09-27 | 319.785004 | 323.709015 | 304.231995 | 311.395996 |
2014-12-19 | 1393-09-28 | 311.178986 | 318.53299 | 306.769012 | 317.842987 |
2014-12-20 | 1393-09-29 | 317.618988 | 330.325012 | 316.044006 | 329.955994 |
2014-12-21 | 1393-09-30 | 329.542999 | 329.628998 | 318.903015 | 320.842987 |
2014-12-22 | 1393-10-01 | 321.067993 | 334.117004 | 320.424988 | 331.885986 |
2014-12-23 | 1393-10-02 | 332.016998 | 336.286987 | 329.60199 | 334.571991 |
2014-12-24 | 1393-10-03 | 334.38501 | 334.740997 | 321.356995 | 322.533997 |
2014-12-25 | 1393-10-04 | 322.286011 | 322.670013 | 316.958008 | 319.007996 |
End of preview. Expand in Data Studio
قیمت جهانی بیتکوین — روزانه
سریِ روزانهٔ قیمت جهانی بیتکوین از بازارهای جهانی.
- پوشش: 1393-06-26 → 1405-05-06 (4,333 روز) · تناوب: روزانه · واحد: دلار (BTC/USD)
هر ردیف شاملِ قیمتِ پایانی است؛ بیشترین و کمترینِ روز نیز ارائه میشود. فایلِ bitcoin.parquet نمای کامل
(بازگشایی/بیشترین/کمترین/پایانی) را دارد.
منبع: بازارهای جهانی (Yahoo Finance) روششناسی: farmaanaa.ir
- Downloads last month
- 83