Datetime stringdate 2017-08-17 04:00:00 2026-02-28 11:00:00 | Symbol stringclasses 2
values | Open float64 82.2 126k | High float64 83 126k | Low float64 81.8 125k | Close float64 82.2 126k | Volume float64 0 509k | Quote_Asset_Volume float64 0 3.01B | Number_of_Trades int64 0 3.52M | Taker_Buy_Base_Volume float64 0 240k | Taker_Buy_Quote_Volume float64 0 1.5B | Return_% float64 -20.87 18.1 | Volatility float64 0 13.1k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-19 06:00:00 | BTC | 4,077 | 4,082 | 3,986.87 | 3,986.87 | 51.455431 | 208,849.631605 | 167 | 31.275538 | 126,767.853861 | -2.210694 | 95.13 |
2017-08-19 06:00:00 | ETH | 293.69 | 295.56 | 289.02 | 289.02 | 45.0222 | 13,161.097302 | 56 | 34.6058 | 10,146.076928 | -1.435733 | 6.54 |
2017-08-19 07:00:00 | BTC | 3,969.12 | 4,033.47 | 3,933.21 | 4,033.47 | 31.429222 | 125,576.697067 | 162 | 24.229995 | 96,819.493043 | 1.168837 | 100.26 |
2017-08-19 07:00:00 | ETH | 289.02 | 292.17 | 287.01 | 290.16 | 112.26406 | 32,485.969513 | 117 | 92.61858 | 26,812.37173 | 0.394436 | 5.16 |
2017-08-19 08:00:00 | BTC | 4,033.47 | 4,064.84 | 3,964.08 | 3,999 | 18.006405 | 72,459.218559 | 112 | 10.758043 | 43,449.86341 | -0.854599 | 100.76 |
2017-08-19 08:00:00 | ETH | 290.16 | 290.16 | 287 | 288.4 | 148.37539 | 42,805.812157 | 119 | 139.96818 | 40,388.869059 | -0.606562 | 3.16 |
2017-08-19 09:00:00 | BTC | 3,999 | 4,082.25 | 3,999 | 4,068.2 | 5.184223 | 20,895.48847 | 48 | 3.4373 | 13,863.399852 | 1.730433 | 83.25 |
2017-08-19 09:00:00 | ETH | 287.66 | 293.17 | 287.66 | 290.3 | 228.92457 | 66,172.771439 | 137 | 201.37848 | 58,169.200591 | 0.658807 | 5.51 |
2017-08-19 10:00:00 | BTC | 4,054 | 4,082 | 3,982.08 | 4,000.58 | 5.886831 | 23,709.859738 | 59 | 4.288166 | 17,280.022486 | -1.66216 | 99.92 |
2017-08-19 10:00:00 | ETH | 291.36 | 292.24 | 283.58 | 287.14 | 447.45268 | 129,009.112727 | 200 | 390.056 | 112,493.31764 | -1.088529 | 8.66 |
2017-08-19 11:00:00 | BTC | 4,016 | 4,033 | 3,850 | 3,957.6 | 48.178583 | 190,751.801347 | 262 | 25.736075 | 102,452.579096 | -1.074344 | 183 |
2017-08-19 11:00:00 | ETH | 285.97 | 287.15 | 278 | 282.58 | 314.27781 | 89,280.046862 | 230 | 154.64732 | 44,124.8865 | -1.588076 | 9.15 |
2017-08-19 12:00:00 | BTC | 3,945.12 | 4,095 | 3,928.89 | 4,095 | 22.230984 | 89,837.077177 | 173 | 15.874642 | 64,139.157834 | 3.471801 | 166.11 |
2017-08-19 12:00:00 | ETH | 281.39 | 290.85 | 279.56 | 290.85 | 166.32417 | 47,231.813497 | 161 | 116.25188 | 33,015.777458 | 2.926605 | 11.29 |
2017-08-19 13:00:00 | BTC | 4,095 | 4,100 | 4,035.49 | 4,039.84 | 12.705664 | 51,761.334544 | 54 | 8.780951 | 35,874.003022 | -1.347009 | 64.51 |
2017-08-19 13:00:00 | ETH | 290.16 | 290.16 | 286.36 | 286.36 | 20.94515 | 6,032.93781 | 20 | 1.80514 | 523.749326 | -1.543751 | 3.8 |
2017-08-19 14:00:00 | BTC | 4,066 | 4,068.31 | 4,013.7 | 4,042.41 | 4.334426 | 17,524.480676 | 34 | 3.393636 | 13,738.043158 | 0.063616 | 54.61 |
2017-08-19 14:00:00 | ETH | 285.5 | 288.64 | 283 | 283 | 13.81812 | 3,928.402215 | 16 | 0.09343 | 26.953245 | -1.173348 | 5.64 |
2017-08-19 15:00:00 | BTC | 4,036.59 | 4,063.44 | 3,964.67 | 3,972.05 | 8.244504 | 33,201.044395 | 59 | 5.76553 | 23,279.323284 | -1.740546 | 98.77 |
2017-08-19 15:00:00 | ETH | 283.88 | 288.64 | 283.01 | 288.64 | 87.2125 | 24,881.109421 | 71 | 77.2118 | 22,041.27371 | 1.992933 | 5.63 |
2017-08-19 16:00:00 | BTC | 4,036.19 | 4,049.69 | 3,953.4 | 4,000 | 4.084177 | 16,307.553821 | 39 | 2.719902 | 10,896.530064 | 0.703667 | 96.29 |
2017-08-19 16:00:00 | ETH | 288.64 | 290.16 | 286.12 | 286.14 | 61.94884 | 17,856.860699 | 63 | 30.47531 | 8,802.981234 | -0.866131 | 4.04 |
2017-08-19 17:00:00 | BTC | 3,985 | 4,048.99 | 3,976.72 | 4,027.37 | 3.069548 | 12,263.245242 | 25 | 2.204202 | 8,812.377075 | 0.68425 | 72.27 |
2017-08-19 17:00:00 | ETH | 286.19 | 293.15 | 284.16 | 293.15 | 11.12991 | 3,207.622555 | 14 | 4.00391 | 1,170.091075 | 2.44985 | 8.99 |
2017-08-19 18:00:00 | BTC | 4,013.69 | 4,096 | 4,013.69 | 4,086.29 | 17.148202 | 69,270.619001 | 75 | 13.735367 | 55,462.50713 | 1.462989 | 82.31 |
2017-08-19 18:00:00 | ETH | 294.33 | 295 | 288.95 | 295 | 41.13882 | 12,012.207366 | 70 | 40.70771 | 11,885.818848 | 0.631076 | 6.05 |
2017-08-19 19:00:00 | BTC | 4,073.47 | 4,103.92 | 4,073.47 | 4,076.12 | 1.623129 | 6,637.28486 | 22 | 1.439202 | 5,885.205977 | -0.248881 | 30.45 |
2017-08-19 19:00:00 | ETH | 292.64 | 293.38 | 291.99 | 293.31 | 13.16832 | 3,854.259244 | 19 | 6.86332 | 2,009.177494 | -0.572881 | 1.39 |
2017-08-19 20:00:00 | BTC | 4,088.71 | 4,103.92 | 4,051.47 | 4,075.98 | 2.98757 | 12,154.591384 | 34 | 1.394177 | 5,686.415454 | -0.003435 | 52.45 |
2017-08-19 20:00:00 | ETH | 290.6 | 291.85 | 288.8 | 290.31 | 13.80734 | 3,997.34331 | 28 | 4.74818 | 1,375.974774 | -1.022809 | 3.05 |
2017-08-19 21:00:00 | BTC | 4,075.98 | 4,149.99 | 4,074.23 | 4,074.23 | 3.952194 | 16,200.700348 | 35 | 3.479194 | 14,269.592048 | -0.042934 | 75.76 |
2017-08-19 21:00:00 | ETH | 289.9 | 293.25 | 289.9 | 293.25 | 25.0304 | 7,309.648819 | 34 | 17.88308 | 5,223.437727 | 1.012711 | 3.35 |
2017-08-19 22:00:00 | BTC | 4,090 | 4,141 | 4,090 | 4,139.98 | 2.358097 | 9,725.387856 | 36 | 2.198755 | 9,072.825854 | 1.613802 | 51 |
2017-08-19 22:00:00 | ETH | 293.25 | 294.9 | 290.91 | 290.91 | 35.15864 | 10,298.703619 | 40 | 17.58935 | 5,163.076487 | -0.797954 | 3.99 |
2017-08-19 23:00:00 | BTC | 4,120.78 | 4,139.98 | 4,120.78 | 4,139.98 | 0.052699 | 217.871563 | 8 | 0.052699 | 217.871563 | 0 | 19.2 |
2017-08-19 23:00:00 | ETH | 290.91 | 290.91 | 290.91 | 290.91 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2017-08-20 00:00:00 | BTC | 4,120.98 | 4,139.98 | 4,044 | 4,086.09 | 2.343924 | 9,598.791502 | 25 | 2.171086 | 8,892.22865 | -1.301697 | 95.98 |
2017-08-20 00:00:00 | ETH | 289.41 | 292.42 | 286.91 | 287 | 15.54493 | 4,473.795646 | 13 | 0.00342 | 1.000076 | -1.344058 | 5.51 |
2017-08-20 01:00:00 | BTC | 4,086.09 | 4,086.09 | 4,052.82 | 4,082.53 | 1.061151 | 4,322.95571 | 23 | 0.822091 | 3,347.578924 | -0.087125 | 33.27 |
2017-08-20 01:00:00 | ETH | 287.4 | 290.87 | 285.96 | 289.94 | 17.24852 | 4,961.295398 | 34 | 12.83852 | 3,700.211798 | 1.02439 | 4.91 |
2017-08-20 02:00:00 | BTC | 4,096.33 | 4,124.69 | 4,082.62 | 4,124.69 | 2.858561 | 11,740.061284 | 28 | 2.417561 | 9,939.625864 | 1.032693 | 42.07 |
2017-08-20 02:00:00 | ETH | 289.94 | 292.42 | 287.66 | 292.42 | 32.59927 | 9,454.745815 | 43 | 22.09022 | 6,407.751858 | 0.855349 | 4.76 |
2017-08-20 03:00:00 | BTC | 4,111.26 | 4,111.26 | 4,094.62 | 4,094.62 | 0.347647 | 1,428.515294 | 3 | 0.347647 | 1,428.515294 | -0.729024 | 16.64 |
2017-08-20 03:00:00 | ETH | 292.42 | 292.42 | 289.47 | 292.41 | 3.0082 | 879.643709 | 3 | 3.0082 | 879.643709 | -0.00342 | 2.95 |
2017-08-20 04:00:00 | BTC | 4,094.62 | 4,094.62 | 4,091.8 | 4,093 | 0.809243 | 3,313.402324 | 37 | 0.809243 | 3,313.402324 | -0.039564 | 2.82 |
2017-08-20 04:00:00 | ETH | 287.97 | 288.31 | 287.97 | 288.3 | 6.65904 | 1,919.127802 | 33 | 0 | 0 | -1.405561 | 0.34 |
2017-08-20 05:00:00 | BTC | 4,087 | 4,142.16 | 4,087 | 4,117.41 | 10.743056 | 44,122.844216 | 69 | 9.067067 | 37,226.003888 | 0.596384 | 55.16 |
2017-08-20 05:00:00 | ETH | 285.39 | 293.15 | 285.39 | 292.17 | 42.89756 | 12,455.29381 | 69 | 35.46674 | 10,305.343006 | 1.342352 | 7.76 |
2017-08-20 06:00:00 | BTC | 4,117.41 | 4,117.41 | 4,081.19 | 4,115.41 | 2.915551 | 11,945.531464 | 43 | 2.364551 | 9,691.593864 | -0.048574 | 36.22 |
2017-08-20 06:00:00 | ETH | 292.17 | 293.15 | 289 | 293.12 | 35.00818 | 10,179.621672 | 57 | 16.94475 | 4,931.266537 | 0.325153 | 4.15 |
2017-08-20 07:00:00 | BTC | 4,081.4 | 4,156.56 | 4,081.4 | 4,155.87 | 14.13606 | 58,157.39687 | 126 | 7.907226 | 32,588.2245 | 0.983134 | 75.16 |
2017-08-20 07:00:00 | ETH | 293.1 | 295.56 | 287.87 | 292.08 | 167.6975 | 48,972.117204 | 215 | 148.33874 | 43,323.502914 | -0.354803 | 7.69 |
2017-08-20 08:00:00 | BTC | 4,155.87 | 4,211.08 | 4,032.62 | 4,184.73 | 17.395516 | 72,103.775531 | 142 | 7.534455 | 31,378.611741 | 0.694439 | 178.46 |
2017-08-20 08:00:00 | ETH | 293.02 | 295.98 | 282.85 | 295.98 | 159.52169 | 46,079.579118 | 147 | 135.84391 | 39,206.485736 | 1.335251 | 13.13 |
2017-08-20 09:00:00 | BTC | 4,155 | 4,158.61 | 4,155 | 4,155 | 0.39588 | 1,645.262078 | 9 | 0.17296 | 719.029478 | -0.71044 | 3.61 |
2017-08-20 09:00:00 | ETH | 292.59 | 295.96 | 292.59 | 295.96 | 4.86604 | 1,432.226888 | 10 | 4.86603 | 1,432.223963 | -0.006757 | 3.37 |
2017-08-20 10:00:00 | BTC | 4,140 | 4,142.41 | 4,109.84 | 4,142.41 | 0.947044 | 3,915.520361 | 11 | 0.235689 | 974.190181 | -0.303008 | 32.57 |
2017-08-20 10:00:00 | ETH | 295.97 | 296.89 | 293.43 | 295.51 | 24.8355 | 7,329.95444 | 36 | 21.95775 | 6,483.118947 | -0.152048 | 3.46 |
2017-08-20 11:00:00 | BTC | 4,104.68 | 4,125.44 | 4,080 | 4,106.53 | 17.281503 | 70,777.455237 | 106 | 12.315951 | 50,488.721779 | -0.866162 | 45.44 |
2017-08-20 11:00:00 | ETH | 292.59 | 295.51 | 292.59 | 295 | 51.53645 | 15,167.175236 | 50 | 42.45514 | 12,505.153631 | -0.172583 | 2.92 |
2017-08-20 12:00:00 | BTC | 4,106.53 | 4,125.43 | 4,080 | 4,108.47 | 2.76584 | 11,339.309193 | 48 | 1.638994 | 6,723.510959 | 0.047242 | 45.43 |
2017-08-20 12:00:00 | ETH | 295 | 296.92 | 294.29 | 296.92 | 57.35344 | 16,942.445599 | 93 | 47.77132 | 14,111.486639 | 0.650847 | 2.63 |
2017-08-20 13:00:00 | BTC | 4,125 | 4,125 | 4,063.35 | 4,063.35 | 1.258162 | 5,114.583445 | 5 | 0.013229 | 54.56494 | -1.098219 | 61.65 |
2017-08-20 13:00:00 | ETH | 296.39 | 296.39 | 292.28 | 293.41 | 6.09547 | 1,788.694389 | 8 | 5.74347 | 1,685.811829 | -1.182137 | 4.11 |
2017-08-20 14:00:00 | BTC | 4,096.32 | 4,096.32 | 4,068.5 | 4,096.32 | 1.46565 | 6,001.135738 | 14 | 1.395514 | 5,714.968537 | 0.811399 | 27.82 |
2017-08-20 14:00:00 | ETH | 294.25 | 294.25 | 294.25 | 294.25 | 3.9 | 1,147.575 | 2 | 2.5 | 735.625 | 0.286289 | 0 |
2017-08-20 15:00:00 | BTC | 4,100 | 4,125 | 4,100 | 4,125 | 23.623614 | 97,052.027309 | 61 | 19.283249 | 79,229.158756 | 0.700141 | 25 |
2017-08-20 15:00:00 | ETH | 295.16 | 295.16 | 295.1 | 295.1 | 0.01579 | 4.660001 | 3 | 0.01579 | 4.660001 | 0.28887 | 0.06 |
2017-08-20 16:00:00 | BTC | 4,125 | 4,150 | 4,091.59 | 4,131.46 | 23.366978 | 96,322.098098 | 85 | 19.044708 | 78,474.371384 | 0.156606 | 58.41 |
2017-08-20 16:00:00 | ETH | 295.1 | 297.92 | 293.28 | 296.46 | 74.02462 | 21,859.276697 | 105 | 70.21016 | 20,736.467226 | 0.460861 | 4.64 |
2017-08-20 17:00:00 | BTC | 4,131.46 | 4,138.07 | 4,101.4 | 4,129 | 49.216664 | 202,834.01217 | 232 | 41.917451 | 172,687.412353 | -0.059543 | 36.67 |
2017-08-20 17:00:00 | ETH | 296.46 | 298.79 | 293.63 | 296.88 | 100.71171 | 29,855.645907 | 82 | 56.20018 | 16,719.643274 | 0.141672 | 5.16 |
2017-08-20 18:00:00 | BTC | 4,129.32 | 4,158.61 | 4,116 | 4,154.56 | 48.088875 | 198,738.213483 | 185 | 42.704271 | 176,463.346206 | 0.619036 | 42.61 |
2017-08-20 18:00:00 | ETH | 296.88 | 300.53 | 295.89 | 298.57 | 41.00621 | 12,212.766974 | 63 | 35.63365 | 10,619.106281 | 0.569254 | 4.64 |
2017-08-20 19:00:00 | BTC | 4,154.56 | 4,185.94 | 4,144.85 | 4,164.6 | 49.323 | 205,482.121882 | 187 | 43.159268 | 179,794.618579 | 0.241662 | 41.09 |
2017-08-20 19:00:00 | ETH | 298.57 | 298.57 | 294.91 | 297.88 | 145.82441 | 43,327.047351 | 87 | 135.65635 | 40,305.05232 | -0.231102 | 3.66 |
2017-08-20 20:00:00 | BTC | 4,161.59 | 4,171.62 | 4,116 | 4,140.93 | 53.437635 | 221,127.669565 | 208 | 45.846932 | 189,677.686477 | -0.568362 | 55.62 |
2017-08-20 20:00:00 | ETH | 297.87 | 297.88 | 294.51 | 297.27 | 260.07005 | 76,924.254957 | 177 | 243.21369 | 71,930.783851 | -0.20478 | 3.37 |
2017-08-20 21:00:00 | BTC | 4,140.93 | 4,156.56 | 4,128.75 | 4,150 | 35.727424 | 147,963.477974 | 215 | 28.498136 | 118,008.502882 | 0.219033 | 27.81 |
2017-08-20 21:00:00 | ETH | 297.27 | 298.3 | 295.19 | 298.13 | 353.55114 | 104,947.545439 | 243 | 333.62466 | 99,019.752095 | 0.289299 | 3.11 |
2017-08-20 22:00:00 | BTC | 4,162.59 | 4,169.98 | 4,132.31 | 4,169.98 | 38.098577 | 158,291.240568 | 216 | 28.356794 | 117,775.349857 | 0.481446 | 37.67 |
2017-08-20 22:00:00 | ETH | 298.13 | 299.52 | 297.6 | 298.19 | 422.41153 | 125,918.181107 | 247 | 409.42553 | 122,045.887801 | 0.020125 | 1.92 |
2017-08-20 23:00:00 | BTC | 4,151.14 | 4,171.62 | 4,069.13 | 4,086.29 | 69.475467 | 287,026.989029 | 243 | 58.771874 | 242,810.116322 | -2.006964 | 102.49 |
2017-08-20 23:00:00 | ETH | 297.68 | 300.53 | 297.19 | 299.1 | 483.75146 | 144,615.2244 | 218 | 402.87917 | 120,416.08353 | 0.305175 | 3.34 |
2017-08-21 00:00:00 | BTC | 4,069.13 | 4,119.62 | 4,062.78 | 4,108.28 | 53.091325 | 217,258.143563 | 269 | 48.237936 | 197,374.796474 | 0.538141 | 56.84 |
2017-08-21 00:00:00 | ETH | 299.1 | 300.9 | 295.76 | 300.7 | 370.66684 | 110,695.81086 | 294 | 275.30911 | 82,349.547958 | 0.534938 | 5.14 |
2017-08-21 01:00:00 | BTC | 4,108.28 | 4,114.86 | 4,080.66 | 4,094.6 | 55.969147 | 229,146.594369 | 225 | 50.547026 | 206,913.318434 | -0.332986 | 34.2 |
2017-08-21 01:00:00 | ETH | 300.7 | 300.7 | 294.6 | 299 | 213.50155 | 63,588.480347 | 167 | 183.00368 | 54,535.379834 | -0.565348 | 6.1 |
2017-08-21 02:00:00 | BTC | 4,094.6 | 4,109.26 | 4,039 | 4,079.94 | 58.961149 | 239,947.681497 | 212 | 48.635344 | 197,913.30634 | -0.358033 | 70.26 |
2017-08-21 02:00:00 | ETH | 299 | 299 | 294.6 | 297.51 | 71.7529 | 21,297.223911 | 116 | 40.91903 | 12,176.257415 | -0.498328 | 4.4 |
2017-08-21 03:00:00 | BTC | 4,079.94 | 4,104.68 | 4,048.74 | 4,084.76 | 52.816522 | 215,264.012728 | 225 | 44.965236 | 183,225.381154 | 0.118139 | 55.94 |
2017-08-21 03:00:00 | ETH | 299 | 299.85 | 297.12 | 299.85 | 67.88466 | 20,265.75804 | 72 | 45.2613 | 13,530.694936 | 0.786528 | 2.73 |
2017-08-21 04:00:00 | BTC | 4,079.26 | 4,104.68 | 4,047.75 | 4,104.68 | 39.490772 | 161,089.997917 | 238 | 31.262356 | 127,491.989102 | 0.487666 | 56.93 |
2017-08-21 04:00:00 | ETH | 300.03 | 304.83 | 299.11 | 303.91 | 275.6582 | 83,202.585011 | 187 | 264.99021 | 79,978.170165 | 1.35401 | 5.72 |
2017-08-21 05:00:00 | BTC | 4,104.68 | 4,104.68 | 4,011.02 | 4,016.9 | 67.180302 | 272,054.243944 | 277 | 54.618766 | 221,044.169908 | -2.138535 | 93.66 |
2017-08-21 05:00:00 | ETH | 303.91 | 314.28 | 303.91 | 314.05 | 256.5098 | 78,938.310144 | 232 | 221.49725 | 68,145.897443 | 3.336514 | 10.37 |
2017-08-21 06:00:00 | BTC | 4,011.04 | 4,032.01 | 3,953.4 | 3,982.96 | 66.697745 | 266,615.317319 | 355 | 48.369001 | 193,376.771814 | -0.84493 | 78.61 |
2017-08-21 06:00:00 | ETH | 314.05 | 329.49 | 313.28 | 321.79 | 232.70889 | 74,891.114532 | 269 | 146.86577 | 47,314.955524 | 2.464576 | 16.21 |
2017-08-21 07:00:00 | BTC | 3,982.96 | 4,055.92 | 3,970.63 | 4,043.63 | 49.20631 | 197,993.205588 | 330 | 44.823302 | 180,401.721483 | 1.523239 | 85.29 |
2017-08-21 07:00:00 | ETH | 320.28 | 325.3 | 313 | 318.5 | 123.69424 | 39,282.849674 | 227 | 69.41281 | 22,097.516709 | -1.022406 | 12.3 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.