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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-23 10:00:00 | BTC | 4,208.11 | 4,228.02 | 4,188.63 | 4,228.02 | 24.062874 | 101,355.7036 | 203 | 5.766337 | 24,358.368363 | 0.592417 | 39.39 |
2017-08-23 10:00:00 | ETH | 320.74 | 324.21 | 319.73 | 319.74 | 260.26644 | 83,775.343014 | 211 | 118.31622 | 38,202.349296 | -0.311779 | 4.48 |
2017-08-23 11:00:00 | BTC | 4,203.12 | 4,237.99 | 4,174.09 | 4,237.99 | 33.082033 | 139,194.612142 | 378 | 16.446946 | 69,290.601338 | 0.235808 | 63.9 |
2017-08-23 11:00:00 | ETH | 319.74 | 323.07 | 318.95 | 319.2 | 322.4995 | 103,180.283493 | 374 | 43.79699 | 14,087.790749 | -0.168887 | 4.12 |
2017-08-23 12:00:00 | BTC | 4,205.98 | 4,265.8 | 4,174 | 4,215.68 | 62.63869 | 264,786.218273 | 641 | 30.047455 | 127,327.78285 | -0.526429 | 91.8 |
2017-08-23 12:00:00 | ETH | 319.2 | 322 | 313.75 | 316.96 | 598.91827 | 190,661.576631 | 633 | 101.55602 | 32,505.415887 | -0.701754 | 8.25 |
2017-08-23 13:00:00 | BTC | 4,215.68 | 4,230.92 | 4,155 | 4,211 | 81.248254 | 341,206.9278 | 1,038 | 55.161651 | 231,941.224129 | -0.111014 | 75.92 |
2017-08-23 13:00:00 | ETH | 316.96 | 318.96 | 314.5 | 316 | 686.70237 | 216,839.778917 | 1,010 | 74.94101 | 23,759.369721 | -0.302877 | 4.46 |
2017-08-23 14:00:00 | BTC | 4,166.89 | 4,212.29 | 4,154.51 | 4,174 | 58.313942 | 244,522.265852 | 659 | 33.665043 | 141,447.365274 | -0.878651 | 57.78 |
2017-08-23 14:00:00 | ETH | 315.04 | 318.96 | 313.81 | 318.29 | 514.84876 | 162,710.968083 | 628 | 110.69167 | 35,028.949084 | 0.724684 | 5.15 |
2017-08-23 15:00:00 | BTC | 4,174 | 4,226.95 | 4,150.65 | 4,197.05 | 35.159683 | 147,291.387612 | 263 | 10.073566 | 42,345.445941 | 0.552228 | 76.3 |
2017-08-23 15:00:00 | ETH | 317.06 | 319.32 | 315.53 | 319.2 | 305.91619 | 96,953.945617 | 289 | 79.78684 | 25,348.582554 | 0.285903 | 3.79 |
2017-08-23 16:00:00 | BTC | 4,226.94 | 4,259.58 | 4,197.05 | 4,210.03 | 71.149755 | 300,581.074475 | 1,103 | 38.18921 | 161,649.765034 | 0.309265 | 62.53 |
2017-08-23 16:00:00 | ETH | 317.87 | 319.21 | 315.53 | 318.85 | 790.83539 | 250,969.244166 | 1,152 | 152.30302 | 48,509.283926 | -0.109649 | 3.68 |
2017-08-23 17:00:00 | BTC | 4,220.56 | 4,231 | 4,166.27 | 4,166.27 | 39.170494 | 164,134.265831 | 317 | 10.015779 | 42,093.993548 | -1.039423 | 64.73 |
2017-08-23 17:00:00 | ETH | 318.39 | 320.32 | 317.19 | 318.47 | 269.24306 | 85,803.993518 | 294 | 65.11074 | 20,805.459996 | -0.119178 | 3.13 |
2017-08-23 18:00:00 | BTC | 4,166.27 | 4,191.71 | 4,135.38 | 4,143.37 | 31.864933 | 132,417.82651 | 218 | 1.910056 | 7,999.356712 | -0.549652 | 56.33 |
2017-08-23 18:00:00 | ETH | 318.48 | 321.29 | 318.25 | 318.3 | 253.30139 | 80,884.192046 | 230 | 77.21657 | 24,770.17164 | -0.05338 | 3.04 |
2017-08-23 19:00:00 | BTC | 4,143.37 | 4,168.9 | 4,103.51 | 4,117.07 | 32.452403 | 134,123.08083 | 218 | 3.869033 | 16,070.316252 | -0.634749 | 65.39 |
2017-08-23 19:00:00 | ETH | 321.19 | 322.34 | 316.73 | 318.57 | 322.11689 | 102,914.670993 | 245 | 138.97893 | 44,594.484312 | 0.084826 | 5.61 |
2017-08-23 20:00:00 | BTC | 4,136.48 | 4,136.48 | 4,073.41 | 4,118.4 | 42.757657 | 175,108.246271 | 239 | 13.214231 | 54,322.137625 | 0.032305 | 63.07 |
2017-08-23 20:00:00 | ETH | 318.57 | 320.2 | 312.05 | 313.75 | 481.54407 | 152,283.641621 | 247 | 140.62667 | 44,801.093752 | -1.513011 | 8.15 |
2017-08-23 21:00:00 | BTC | 4,105.25 | 4,178.65 | 4,090 | 4,090 | 41.068084 | 169,175.359997 | 258 | 10.307986 | 42,740.969684 | -0.689588 | 88.65 |
2017-08-23 21:00:00 | ETH | 314.74 | 319.47 | 314.66 | 316.68 | 239.65437 | 75,806.573329 | 229 | 43.14127 | 13,725.790501 | 0.933865 | 4.81 |
2017-08-23 22:00:00 | BTC | 4,090 | 4,152 | 4,069.8 | 4,114.2 | 27.138664 | 111,340.227034 | 249 | 5.203581 | 21,432.664133 | 0.591687 | 82.2 |
2017-08-23 22:00:00 | ETH | 318.12 | 318.62 | 313.78 | 316.74 | 203.49297 | 64,368.259033 | 222 | 33.77358 | 10,740.082957 | 0.018947 | 4.84 |
2017-08-23 23:00:00 | BTC | 4,151.88 | 4,169.99 | 4,113.79 | 4,114.01 | 41.651997 | 172,058.323128 | 265 | 10.861579 | 44,944.200176 | -0.004618 | 56.2 |
2017-08-23 23:00:00 | ETH | 316.74 | 319.47 | 315.45 | 315.74 | 248.88125 | 78,764.166272 | 202 | 33.60289 | 10,700.807649 | -0.315716 | 4.02 |
2017-08-24 00:00:00 | BTC | 4,147 | 4,154.55 | 4,114.08 | 4,131 | 30.111736 | 124,536.565749 | 222 | 4.319838 | 17,936.334144 | 0.412979 | 40.47 |
2017-08-24 00:00:00 | ETH | 315.74 | 318.45 | 314.4 | 317.44 | 280.73305 | 88,859.745998 | 216 | 91.92001 | 29,235.133682 | 0.538418 | 4.05 |
2017-08-24 01:00:00 | BTC | 4,132 | 4,195 | 4,113.9 | 4,140.91 | 30.566278 | 126,792.351266 | 206 | 4.336199 | 18,059.255477 | 0.239893 | 81.1 |
2017-08-24 01:00:00 | ETH | 315.52 | 318.45 | 314.01 | 315.08 | 316.04429 | 99,906.240007 | 244 | 43.07924 | 13,688.597911 | -0.743448 | 4.44 |
2017-08-24 02:00:00 | BTC | 4,141.88 | 4,204.55 | 4,131.92 | 4,131.92 | 27.829502 | 115,892.924847 | 291 | 6.414356 | 26,783.914018 | -0.217102 | 72.63 |
2017-08-24 02:00:00 | ETH | 315.08 | 318.44 | 314.06 | 315.05 | 190.08968 | 60,060.685939 | 239 | 59.5192 | 18,882.72913 | -0.009521 | 4.38 |
2017-08-24 03:00:00 | BTC | 4,146.97 | 4,163.59 | 4,085.01 | 4,113.58 | 35.012634 | 144,328.522528 | 184 | 11.99035 | 49,611.94877 | -0.443861 | 78.58 |
2017-08-24 03:00:00 | ETH | 315.05 | 318.44 | 315.04 | 315.22 | 274.30696 | 86,614.261294 | 210 | 35.57986 | 11,305.98766 | 0.05396 | 3.4 |
2017-08-24 04:00:00 | BTC | 4,113.58 | 4,148.19 | 4,090.39 | 4,113.98 | 32.247571 | 132,792.78946 | 224 | 6.583749 | 27,262.137238 | 0.009724 | 57.8 |
2017-08-24 04:00:00 | ETH | 315.22 | 319.47 | 314.31 | 316.45 | 256.61959 | 81,194.838121 | 218 | 50.22526 | 15,984.967452 | 0.390204 | 5.16 |
2017-08-24 05:00:00 | BTC | 4,113.98 | 4,177.64 | 4,113.49 | 4,132.09 | 28.158769 | 116,441.344164 | 215 | 6.101103 | 25,293.972247 | 0.440206 | 64.15 |
2017-08-24 05:00:00 | ETH | 316.46 | 322.36 | 316.14 | 318 | 321.99605 | 102,521.759391 | 277 | 119.71486 | 38,310.606364 | 0.489809 | 6.22 |
2017-08-24 06:00:00 | BTC | 4,132.09 | 4,177.18 | 4,131.91 | 4,133.42 | 29.921536 | 124,168.410998 | 187 | 3.907914 | 16,287.105551 | 0.032187 | 45.27 |
2017-08-24 06:00:00 | ETH | 319.57 | 320.53 | 316.15 | 320.53 | 296.71128 | 94,512.127008 | 203 | 169.72651 | 54,234.066892 | 0.795597 | 4.38 |
2017-08-24 07:00:00 | BTC | 4,153.97 | 4,173.99 | 4,133.41 | 4,153.32 | 32.851584 | 136,461.995183 | 163 | 5.063383 | 21,119.260096 | 0.481442 | 40.58 |
2017-08-24 07:00:00 | ETH | 320.53 | 321.14 | 317.53 | 318.54 | 198.749 | 63,418.208271 | 200 | 82.3705 | 26,374.896923 | -0.620847 | 3.61 |
2017-08-24 08:00:00 | BTC | 4,153.8 | 4,206.88 | 4,153.32 | 4,200 | 32.275428 | 135,102.780189 | 214 | 6.286247 | 26,343.616047 | 1.12392 | 53.56 |
2017-08-24 08:00:00 | ETH | 318.54 | 321.07 | 318.54 | 320.32 | 289.02874 | 92,385.685386 | 227 | 56.21005 | 18,044.218238 | 0.5588 | 2.53 |
2017-08-24 09:00:00 | BTC | 4,200 | 4,224 | 4,150 | 4,165.01 | 38.916346 | 163,088.88515 | 382 | 14.519808 | 61,022.351804 | -0.833095 | 74 |
2017-08-24 09:00:00 | ETH | 320.32 | 322 | 318.53 | 318.75 | 339.18864 | 108,496.869405 | 367 | 61.27516 | 19,637.38733 | -0.490135 | 3.47 |
2017-08-24 10:00:00 | BTC | 4,166 | 4,250.94 | 4,165.01 | 4,173.98 | 66.494552 | 278,471.295941 | 774 | 41.170088 | 172,680.570096 | 0.215366 | 85.93 |
2017-08-24 10:00:00 | ETH | 320.03 | 321.3 | 316.66 | 317.02 | 630.71733 | 200,717.95681 | 740 | 120.24323 | 38,393.895108 | -0.542745 | 4.64 |
2017-08-24 11:00:00 | BTC | 4,173.98 | 4,215.74 | 4,166.67 | 4,202 | 33.800162 | 141,397.159967 | 344 | 11.079707 | 46,452.625969 | 0.671302 | 49.07 |
2017-08-24 11:00:00 | ETH | 317.02 | 323.61 | 316.14 | 323.61 | 411.56848 | 131,391.05932 | 323 | 69.95581 | 22,355.416309 | 2.078733 | 7.47 |
2017-08-24 12:00:00 | BTC | 4,211.78 | 4,224.64 | 4,136.33 | 4,150.89 | 31.360472 | 131,117.037364 | 342 | 11.133679 | 46,673.845361 | -1.216326 | 88.31 |
2017-08-24 12:00:00 | ETH | 322.51 | 328.04 | 317.9 | 322 | 347.54966 | 111,514.839924 | 391 | 87.53368 | 28,241.145784 | -0.497512 | 10.14 |
2017-08-24 13:00:00 | BTC | 4,167.69 | 4,184.48 | 4,148.78 | 4,157.74 | 38.640678 | 160,719.7929 | 353 | 6.053755 | 25,209.901065 | 0.165025 | 35.7 |
2017-08-24 13:00:00 | ETH | 319.01 | 325.37 | 318.97 | 324.8 | 355.6927 | 114,324.907908 | 369 | 219.58634 | 70,752.143153 | 0.869565 | 6.4 |
2017-08-24 14:00:00 | BTC | 4,173.11 | 4,250.9 | 4,157.74 | 4,221 | 52.315975 | 219,460.652639 | 402 | 21.287752 | 89,351.537746 | 1.5215 | 93.16 |
2017-08-24 14:00:00 | ETH | 323.8 | 326.79 | 320.84 | 320.84 | 316.22927 | 102,318.472915 | 383 | 122.47371 | 39,685.220849 | -1.219212 | 5.95 |
2017-08-24 15:00:00 | BTC | 4,235.9 | 4,250.78 | 4,196.01 | 4,222 | 24.680217 | 104,071.362626 | 167 | 4.907546 | 20,742.326842 | 0.023691 | 54.77 |
2017-08-24 15:00:00 | ETH | 320.84 | 323.98 | 320.84 | 321.2 | 118.57683 | 38,200.156338 | 182 | 43.71237 | 14,139.273057 | 0.112205 | 3.14 |
2017-08-24 16:00:00 | BTC | 4,223.06 | 4,250.71 | 4,207.86 | 4,215 | 29.31562 | 123,831.666208 | 231 | 6.113292 | 25,857.385446 | -0.165798 | 42.85 |
2017-08-24 16:00:00 | ETH | 323.67 | 323.68 | 319 | 322 | 203.90406 | 65,524.585893 | 238 | 91.08948 | 29,360.65592 | 0.249066 | 4.68 |
2017-08-24 17:00:00 | BTC | 4,225.5 | 4,236 | 4,178.22 | 4,188.18 | 27.542633 | 115,785.733775 | 246 | 3.373265 | 14,207.452003 | -0.636299 | 57.78 |
2017-08-24 17:00:00 | ETH | 322 | 323.56 | 318.97 | 322.45 | 203.63927 | 65,419.949803 | 246 | 54.39397 | 17,541.48867 | 0.139752 | 4.59 |
2017-08-24 18:00:00 | BTC | 4,188.18 | 4,221 | 4,179.22 | 4,221 | 28.000581 | 117,421.776826 | 164 | 2.629411 | 11,053.857776 | 0.783634 | 41.78 |
2017-08-24 18:00:00 | ETH | 322.45 | 323.79 | 320.17 | 322.76 | 242.60003 | 78,248.440634 | 174 | 85.08721 | 27,500.582089 | 0.096139 | 3.62 |
2017-08-24 19:00:00 | BTC | 4,234 | 4,250.77 | 4,206.61 | 4,216.07 | 26.720524 | 112,811.217318 | 198 | 4.125262 | 17,484.643463 | -0.116797 | 44.16 |
2017-08-24 19:00:00 | ETH | 322.76 | 325.35 | 321.22 | 321.23 | 258.98256 | 83,671.248435 | 208 | 74.91065 | 24,303.492908 | -0.474036 | 4.13 |
2017-08-24 20:00:00 | BTC | 4,216.1 | 4,245 | 4,193.17 | 4,193.5 | 22.598965 | 95,238.495837 | 157 | 3.554348 | 15,053.319619 | -0.535333 | 51.83 |
2017-08-24 20:00:00 | ETH | 321.23 | 324 | 318.97 | 320.04 | 138.61314 | 44,454.322591 | 168 | 13.67844 | 4,415.72873 | -0.370451 | 5.03 |
2017-08-24 21:00:00 | BTC | 4,208.1 | 4,234 | 4,205.87 | 4,207 | 23.743291 | 100,086.466192 | 231 | 5.66632 | 23,954.100798 | 0.321927 | 28.13 |
2017-08-24 21:00:00 | ETH | 320.04 | 322.29 | 318.97 | 321.21 | 265.99646 | 85,352.630625 | 246 | 32.39331 | 10,436.074004 | 0.365579 | 3.32 |
2017-08-24 22:00:00 | BTC | 4,207 | 4,330.61 | 4,206.11 | 4,326.23 | 28.537979 | 121,486.06278 | 163 | 4.617833 | 19,686.390488 | 2.834086 | 124.5 |
2017-08-24 22:00:00 | ETH | 321.22 | 326.33 | 319.83 | 323.72 | 308.09107 | 99,547.409981 | 240 | 62.38037 | 20,261.930455 | 0.78142 | 6.5 |
2017-08-24 23:00:00 | BTC | 4,326.24 | 4,371.68 | 4,297.76 | 4,316.01 | 35.77572 | 154,971.123259 | 187 | 11.585207 | 50,251.212067 | -0.236233 | 73.92 |
2017-08-24 23:00:00 | ETH | 323.72 | 326.25 | 322.3 | 323.42 | 187.64378 | 60,760.712158 | 186 | 54.84107 | 17,843.508549 | -0.092673 | 3.95 |
2017-08-25 00:00:00 | BTC | 4,316.01 | 4,369 | 4,310.59 | 4,366 | 48.189784 | 208,959.641997 | 632 | 6.83178 | 29,732.001251 | 1.158246 | 58.41 |
2017-08-25 00:00:00 | ETH | 323.42 | 327.81 | 323.42 | 325.54 | 485.63977 | 158,236.332546 | 643 | 248.99828 | 81,295.769989 | 0.655494 | 4.39 |
2017-08-25 01:00:00 | BTC | 4,368 | 4,370 | 4,328.58 | 4,333.01 | 36.700204 | 159,681.157889 | 475 | 5.861594 | 25,535.767036 | -0.755612 | 41.42 |
2017-08-25 01:00:00 | ETH | 327.8 | 328.82 | 324.41 | 328.81 | 462.31574 | 150,840.967289 | 494 | 212.83324 | 69,719.834745 | 1.004485 | 4.41 |
2017-08-25 02:00:00 | BTC | 4,333.01 | 4,363.71 | 4,328.58 | 4,363.71 | 27.696571 | 120,338.336353 | 224 | 10.646425 | 46,287.79258 | 0.708514 | 35.13 |
2017-08-25 02:00:00 | ETH | 328.81 | 329.93 | 324.42 | 328.19 | 258.63675 | 84,526.4162 | 220 | 43.44338 | 14,243.821793 | -0.188559 | 5.51 |
2017-08-25 03:00:00 | BTC | 4,346.14 | 4,363.71 | 4,295.75 | 4,312.69 | 28.517967 | 123,004.912713 | 180 | 5.168289 | 22,374.748953 | -1.169189 | 67.96 |
2017-08-25 03:00:00 | ETH | 328.19 | 330.44 | 325.4 | 326.55 | 200.25624 | 65,512.823009 | 196 | 22.11372 | 7,262.695871 | -0.499711 | 5.04 |
2017-08-25 04:00:00 | BTC | 4,312.69 | 4,362 | 4,310.2 | 4,310.2 | 30.476973 | 131,963.26608 | 322 | 4.999416 | 21,708.313014 | -0.057737 | 51.8 |
2017-08-25 04:00:00 | ETH | 326.55 | 331.35 | 326.55 | 331.35 | 324.10004 | 106,599.472303 | 338 | 118.47931 | 39,140.541936 | 1.469913 | 4.8 |
2017-08-25 05:00:00 | BTC | 4,296.63 | 4,340 | 4,281.04 | 4,281.04 | 17.86787 | 77,034.361669 | 152 | 4.800253 | 20,772.348933 | -0.676535 | 58.96 |
2017-08-25 05:00:00 | ETH | 331.34 | 335 | 329.18 | 331.73 | 244.29766 | 81,096.982359 | 196 | 47.78699 | 15,933.336124 | 0.114682 | 5.82 |
2017-08-25 06:00:00 | BTC | 4,294.79 | 4,333.96 | 4,267.5 | 4,302.72 | 31.839845 | 136,715.173883 | 219 | 3.741892 | 16,089.809789 | 0.506419 | 66.46 |
2017-08-25 06:00:00 | ETH | 331.74 | 333.31 | 328.69 | 330.17 | 225.1556 | 74,494.705926 | 239 | 39.09805 | 12,980.517525 | -0.470262 | 4.62 |
2017-08-25 07:00:00 | BTC | 4,302.72 | 4,335 | 4,300 | 4,329 | 21.324855 | 92,150.652968 | 232 | 4.721175 | 20,435.210616 | 0.610776 | 35 |
2017-08-25 07:00:00 | ETH | 330.17 | 334.34 | 330.17 | 330.29 | 322.05362 | 106,996.182999 | 242 | 45.2798 | 15,117.783549 | 0.036345 | 4.17 |
2017-08-25 08:00:00 | BTC | 4,317.81 | 4,354.35 | 4,316.54 | 4,332.17 | 21.362133 | 92,460.233809 | 164 | 2.76051 | 11,988.011856 | 0.073227 | 37.81 |
2017-08-25 08:00:00 | ETH | 330.29 | 334.34 | 329.86 | 334.17 | 318.27009 | 105,546.483816 | 231 | 38.64631 | 12,897.608298 | 1.174725 | 4.48 |
2017-08-25 09:00:00 | BTC | 4,332.17 | 4,352 | 4,332.17 | 4,344.56 | 12.23636 | 53,103.191559 | 187 | 2.967865 | 12,897.905433 | 0.286 | 19.83 |
2017-08-25 09:00:00 | ETH | 332.68 | 335.41 | 331.09 | 331.09 | 217.82876 | 72,636.757389 | 270 | 90.44064 | 30,235.863368 | -0.921687 | 4.32 |
2017-08-25 10:00:00 | BTC | 4,344.56 | 4,344.56 | 4,298.74 | 4,314.33 | 15.039453 | 65,063.462973 | 127 | 1.241597 | 5,384.423504 | -0.695813 | 45.82 |
2017-08-25 10:00:00 | ETH | 330.11 | 333.42 | 327.69 | 329.78 | 333.09478 | 109,722.478727 | 214 | 80.35655 | 26,355.554243 | -0.395663 | 5.73 |
2017-08-25 11:00:00 | BTC | 4,331.67 | 4,361.28 | 4,313 | 4,361.27 | 25.795114 | 111,811.08894 | 216 | 8.989599 | 39,067.148861 | 1.088002 | 48.28 |
2017-08-25 11:00:00 | ETH | 331.69 | 331.69 | 327.4 | 331.26 | 330.23241 | 108,678.823585 | 231 | 198.29231 | 65,263.775633 | 0.448784 | 4.29 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.