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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-25 12:00:00 | BTC | 4,361.27 | 4,361.27 | 4,261.13 | 4,309.69 | 110.998609 | 479,266.243589 | 1,891 | 7.918988 | 34,255.321811 | -1.182683 | 100.14 |
2017-08-25 12:00:00 | ETH | 329.68 | 335.33 | 328.72 | 330.7 | 1,348.31341 | 448,156.958273 | 1,905 | 1,051.58946 | 349,700.794785 | -0.169052 | 6.61 |
2017-08-25 13:00:00 | BTC | 4,311.69 | 4,345 | 4,297.66 | 4,312 | 20.801018 | 89,785.160922 | 188 | 4.482264 | 19,379.580816 | 0.0536 | 47.34 |
2017-08-25 13:00:00 | ETH | 333.32 | 334.74 | 330.68 | 332 | 184.12642 | 61,166.893126 | 200 | 58.5036 | 19,491.725719 | 0.393106 | 4.06 |
2017-08-25 14:00:00 | BTC | 4,303.82 | 4,340 | 4,291.52 | 4,305 | 10.610266 | 45,804.268023 | 139 | 6.107378 | 26,391.533262 | -0.162338 | 48.48 |
2017-08-25 14:00:00 | ETH | 332.89 | 333.68 | 330.67 | 331.95 | 286.77891 | 95,224.834286 | 248 | 37.47303 | 12,478.888436 | -0.01506 | 3.01 |
2017-08-25 15:00:00 | BTC | 4,321.5 | 4,422.29 | 4,321.5 | 4,394.36 | 21.796763 | 95,349.335161 | 189 | 5.421801 | 23,667.65046 | 2.075726 | 100.79 |
2017-08-25 15:00:00 | ETH | 332.57 | 335.33 | 330.68 | 333.15 | 141.95926 | 47,282.194367 | 181 | 28.22893 | 9,415.701193 | 0.3615 | 4.65 |
2017-08-25 16:00:00 | BTC | 4,394.36 | 4,453.91 | 4,375.29 | 4,447.31 | 17.78478 | 78,475.084397 | 179 | 3.762923 | 16,626.932571 | 1.204954 | 78.62 |
2017-08-25 16:00:00 | ETH | 335.29 | 338.28 | 333.15 | 334.77 | 199.13677 | 66,732.944603 | 171 | 16.09501 | 5,403.093446 | 0.486267 | 5.13 |
2017-08-25 17:00:00 | BTC | 4,414.01 | 4,424.99 | 4,372.29 | 4,402.32 | 15.893944 | 69,953.466618 | 163 | 1.563422 | 6,859.10023 | -1.011623 | 52.7 |
2017-08-25 17:00:00 | ETH | 336.35 | 337 | 331.88 | 332.01 | 138.08871 | 46,121.977688 | 175 | 48.77397 | 16,347.755799 | -0.824447 | 5.12 |
2017-08-25 18:00:00 | BTC | 4,409.44 | 4,449.44 | 4,388.88 | 4,449.44 | 9.302407 | 40,996.05429 | 123 | 0.601993 | 2,658.582129 | 1.070345 | 60.56 |
2017-08-25 18:00:00 | ETH | 333.2 | 336.49 | 331.88 | 333.27 | 146.0636 | 48,711.318655 | 203 | 11.6516 | 3,909.511188 | 0.379507 | 4.61 |
2017-08-25 19:00:00 | BTC | 4,406.35 | 4,420 | 4,284.11 | 4,307.17 | 9.418199 | 40,906.901832 | 53 | 2.233713 | 9,706.149532 | -3.197481 | 135.89 |
2017-08-25 19:00:00 | ETH | 333.27 | 335.1 | 325.42 | 328.71 | 267.97046 | 88,648.777106 | 154 | 49.62524 | 16,432.243919 | -1.36826 | 9.68 |
2017-08-25 20:00:00 | BTC | 4,326 | 4,326 | 4,247.48 | 4,286.29 | 11.559022 | 49,429.292639 | 142 | 2.923453 | 12,601.543905 | -0.484773 | 78.52 |
2017-08-25 20:00:00 | ETH | 329.91 | 330.99 | 324.9 | 330.98 | 196.49748 | 64,378.699877 | 225 | 28.13077 | 9,266.769702 | 0.690578 | 6.09 |
2017-08-25 21:00:00 | BTC | 4,286.29 | 4,336.13 | 4,250.08 | 4,288.99 | 9.574153 | 41,252.189013 | 112 | 1.916138 | 8,266.873031 | 0.062992 | 86.05 |
2017-08-25 21:00:00 | ETH | 327.8 | 332.26 | 326.77 | 330.18 | 201.4709 | 66,396.269478 | 175 | 8.25683 | 2,736.533466 | -0.241706 | 5.49 |
2017-08-25 22:00:00 | BTC | 4,288.99 | 4,365 | 4,288.99 | 4,303.37 | 8.952755 | 38,638.160908 | 134 | 0.392881 | 1,705.258126 | 0.335277 | 76.01 |
2017-08-25 22:00:00 | ETH | 330.18 | 332.27 | 326.99 | 328.6 | 100.21031 | 32,968.983067 | 144 | 31.02438 | 10,260.206472 | -0.478527 | 5.28 |
2017-08-25 23:00:00 | BTC | 4,304.02 | 4,343.18 | 4,280.68 | 4,280.68 | 9.873695 | 42,495.711139 | 111 | 0.042625 | 185.128048 | -0.527261 | 62.5 |
2017-08-25 23:00:00 | ETH | 329.81 | 330.99 | 326.25 | 327.24 | 193.47193 | 63,483.76162 | 157 | 40.70421 | 13,424.356321 | -0.413877 | 4.74 |
2017-08-26 00:00:00 | BTC | 4,280.71 | 4,315 | 4,274.33 | 4,281 | 5.1987 | 22,301.664747 | 67 | 0.769029 | 3,315.16013 | 0.007475 | 40.67 |
2017-08-26 00:00:00 | ETH | 327.24 | 332.27 | 327.24 | 328.26 | 153.95314 | 50,660.41568 | 170 | 24.503 | 8,112.394481 | 0.311698 | 5.03 |
2017-08-26 01:00:00 | BTC | 4,305.5 | 4,315 | 4,282 | 4,284 | 4.259218 | 18,283.573661 | 41 | 0.680473 | 2,931.008074 | 0.070077 | 33 |
2017-08-26 01:00:00 | ETH | 332.26 | 332.26 | 325.02 | 325.39 | 122.8132 | 40,190.942976 | 124 | 22.68539 | 7,489.835281 | -0.874307 | 7.24 |
2017-08-26 02:00:00 | BTC | 4,284 | 4,305.75 | 4,260.62 | 4,266.04 | 14.611868 | 62,640.850202 | 143 | 2.773209 | 11,906.976402 | -0.419234 | 45.13 |
2017-08-26 02:00:00 | ETH | 324.41 | 328.02 | 323.41 | 324.72 | 174.12675 | 56,726.382131 | 193 | 44.93764 | 14,702.729892 | -0.205907 | 4.61 |
2017-08-26 03:00:00 | BTC | 4,245.01 | 4,297.94 | 4,228.99 | 4,297.94 | 17.568782 | 74,994.459837 | 174 | 1.468135 | 6,291.78034 | 0.747766 | 68.95 |
2017-08-26 03:00:00 | ETH | 324.72 | 328.02 | 323.46 | 323.46 | 118.68492 | 38,614.918994 | 182 | 21.27628 | 6,952.803904 | -0.388027 | 4.56 |
2017-08-26 04:00:00 | BTC | 4,297.94 | 4,297.94 | 4,271.51 | 4,297.94 | 0.546526 | 2,345.721823 | 15 | 0.365421 | 1,570.557387 | 0 | 26.43 |
2017-08-26 04:00:00 | ETH | 323.46 | 326.74 | 323.41 | 324.72 | 196.89672 | 63,938.489603 | 186 | 20.01253 | 6,538.331806 | 0.389538 | 3.33 |
2017-08-26 05:00:00 | BTC | 4,297.94 | 4,319.67 | 4,252.44 | 4,295.75 | 16.850711 | 72,259.251949 | 131 | 4.214395 | 18,115.373232 | -0.050955 | 67.23 |
2017-08-26 05:00:00 | ETH | 323.56 | 326.86 | 323.55 | 326.23 | 285.19418 | 92,726.393414 | 160 | 34.94123 | 11,413.917774 | 0.465016 | 3.31 |
2017-08-26 06:00:00 | BTC | 4,307.72 | 4,319.7 | 4,280.81 | 4,319.7 | 8.943147 | 38,437.883505 | 79 | 1.901689 | 8,187.281643 | 0.557528 | 38.89 |
2017-08-26 06:00:00 | ETH | 325.23 | 329.69 | 324.06 | 326.19 | 199.73728 | 65,120.930741 | 196 | 46.46882 | 15,255.080393 | -0.012261 | 5.63 |
2017-08-26 07:00:00 | BTC | 4,308.82 | 4,319.7 | 4,297.94 | 4,319.7 | 2.366904 | 10,210.698298 | 39 | 0.959453 | 4,144.549124 | 0 | 21.76 |
2017-08-26 07:00:00 | ETH | 326.19 | 328.91 | 325.17 | 327.9 | 388.87032 | 127,119.189874 | 210 | 31.86646 | 10,451.283196 | 0.524234 | 3.74 |
2017-08-26 08:00:00 | BTC | 4,319.7 | 4,319.7 | 4,318.74 | 4,319.7 | 1.611675 | 6,961.898713 | 5 | 1.555649 | 6,719.936985 | 0 | 0.96 |
2017-08-26 08:00:00 | ETH | 328.45 | 330.73 | 327.58 | 328.82 | 186.8631 | 61,452.406019 | 166 | 22.38492 | 7,393.254024 | 0.280573 | 3.15 |
2017-08-26 09:00:00 | BTC | 4,318.74 | 4,318.74 | 4,260.88 | 4,274.84 | 14.725799 | 63,231.235275 | 94 | 1.937694 | 8,335.013649 | -1.038498 | 57.86 |
2017-08-26 09:00:00 | ETH | 330.63 | 330.89 | 326.69 | 327.69 | 167.41761 | 55,031.730581 | 166 | 45.59521 | 15,080.849969 | -0.343653 | 4.2 |
2017-08-26 10:00:00 | BTC | 4,289.12 | 4,317.99 | 4,289.12 | 4,292.8 | 6.291791 | 27,054.281743 | 47 | 0.751472 | 3,242.135403 | 0.420133 | 28.87 |
2017-08-26 10:00:00 | ETH | 327.69 | 330.89 | 327.69 | 327.89 | 257.33601 | 84,690.4536 | 185 | 81.77932 | 27,034.204136 | 0.061033 | 3.2 |
2017-08-26 11:00:00 | BTC | 4,307.5 | 4,317.99 | 4,287.79 | 4,288.72 | 13.523816 | 58,171.447437 | 96 | 2.405602 | 10,366.368421 | -0.095043 | 30.2 |
2017-08-26 11:00:00 | ETH | 330.87 | 331.25 | 326.69 | 327.89 | 244.92428 | 80,450.943497 | 187 | 47.95584 | 15,832.444939 | 0 | 4.56 |
2017-08-26 12:00:00 | BTC | 4,288.72 | 4,306.74 | 4,234.42 | 4,243.98 | 15.687533 | 66,934.743962 | 155 | 5.540253 | 23,696.85548 | -1.043202 | 72.32 |
2017-08-26 12:00:00 | ETH | 328.25 | 330.11 | 325.1 | 330.11 | 231.13593 | 75,625.556673 | 248 | 39.69062 | 13,049.064745 | 0.677056 | 5.01 |
2017-08-26 13:00:00 | BTC | 4,260.41 | 4,295 | 4,221.14 | 4,261.89 | 9.437559 | 40,211.943489 | 78 | 1.637998 | 6,999.215749 | 0.42201 | 73.86 |
2017-08-26 13:00:00 | ETH | 326.14 | 332.26 | 324.06 | 330.98 | 309.07769 | 101,209.433786 | 162 | 112.18352 | 36,923.753088 | 0.263549 | 8.2 |
2017-08-26 14:00:00 | BTC | 4,258.53 | 4,274 | 4,242.04 | 4,274 | 4.299722 | 18,341.602805 | 48 | 1.198628 | 5,119.052763 | 0.284146 | 31.96 |
2017-08-26 14:00:00 | ETH | 330.98 | 335.44 | 329.83 | 332.34 | 190.9403 | 63,528.315153 | 149 | 23.22179 | 7,766.728548 | 0.410901 | 5.61 |
2017-08-26 15:00:00 | BTC | 4,274 | 4,275 | 4,246.96 | 4,275 | 5.23017 | 22,310.235142 | 83 | 2.86892 | 12,254.482218 | 0.023397 | 28.04 |
2017-08-26 15:00:00 | ETH | 332.34 | 334.16 | 327 | 327 | 209.4309 | 68,948.029812 | 200 | 56.84826 | 18,841.578018 | -1.606788 | 7.16 |
2017-08-26 16:00:00 | BTC | 4,275 | 4,275 | 4,212.41 | 4,265.97 | 10.517696 | 44,554.857631 | 65 | 1.385744 | 5,915.677154 | -0.211228 | 62.59 |
2017-08-26 16:00:00 | ETH | 327.01 | 330.38 | 326.7 | 330.38 | 156.03136 | 51,099.568589 | 184 | 6.64433 | 2,182.699543 | 1.033639 | 3.68 |
2017-08-26 17:00:00 | BTC | 4,265.97 | 4,272.99 | 4,230.02 | 4,255.19 | 8.880594 | 37,758.310353 | 129 | 1.722305 | 7,336.189983 | -0.252698 | 42.97 |
2017-08-26 17:00:00 | ETH | 330.38 | 332.11 | 326.79 | 331.04 | 196.30353 | 64,722.608871 | 220 | 73.73497 | 24,420.940372 | 0.19977 | 5.32 |
2017-08-26 18:00:00 | BTC | 4,255.19 | 4,273 | 4,236.51 | 4,272 | 5.581725 | 23,782.718465 | 80 | 2.0909 | 8,911.471826 | 0.395047 | 36.49 |
2017-08-26 18:00:00 | ETH | 327.38 | 332.1 | 327.03 | 328.08 | 226.97145 | 74,725.371333 | 194 | 17.62745 | 5,840.089234 | -0.894152 | 5.07 |
2017-08-26 19:00:00 | BTC | 4,272 | 4,351.32 | 4,258.51 | 4,293.52 | 22.451093 | 96,437.829746 | 276 | 10.92054 | 46,874.088119 | 0.503745 | 92.81 |
2017-08-26 19:00:00 | ETH | 329.78 | 334.17 | 328.88 | 331.19 | 223.69461 | 74,086.712307 | 348 | 57.98685 | 19,319.638674 | 0.94794 | 5.29 |
2017-08-26 20:00:00 | BTC | 4,293.52 | 4,335.06 | 4,279 | 4,333.56 | 10.696855 | 46,148.650837 | 107 | 2.922902 | 12,641.244361 | 0.932568 | 56.06 |
2017-08-26 20:00:00 | ETH | 332.68 | 334.17 | 330.18 | 331.12 | 213.56767 | 70,873.184865 | 167 | 26.30526 | 8,790.185763 | -0.021136 | 3.99 |
2017-08-26 21:00:00 | BTC | 4,345 | 4,345 | 4,288.1 | 4,313.98 | 12.215516 | 52,698.607521 | 134 | 2.064633 | 8,931.257334 | -0.451823 | 56.9 |
2017-08-26 21:00:00 | ETH | 331.12 | 334.16 | 330.49 | 334.16 | 10.76919 | 3,566.775044 | 35 | 0.58969 | 197.047689 | 0.918096 | 3.67 |
2017-08-26 22:00:00 | BTC | 4,323.06 | 4,330 | 4,288.09 | 4,300 | 8.406972 | 36,264.023955 | 87 | 1.531601 | 6,621.952481 | -0.324063 | 41.91 |
2017-08-26 22:00:00 | ETH | 330.51 | 332.93 | 329.33 | 330.6 | 247.83683 | 82,085.231363 | 190 | 43.3281 | 14,413.048882 | -1.065358 | 3.6 |
2017-08-26 23:00:00 | BTC | 4,288.1 | 4,367 | 4,288.09 | 4,337.44 | 8.203696 | 35,529.242236 | 87 | 2.523496 | 10,936.172244 | 0.870698 | 78.91 |
2017-08-26 23:00:00 | ETH | 332.43 | 334.17 | 330.6 | 330.79 | 165.10824 | 54,800.392412 | 178 | 39.42907 | 13,130.358751 | 0.057471 | 3.57 |
2017-08-27 00:00:00 | BTC | 4,332.51 | 4,368.2 | 4,315.52 | 4,354 | 18.541335 | 80,501.07722 | 184 | 5.504159 | 23,917.949857 | 0.381792 | 52.68 |
2017-08-27 00:00:00 | ETH | 332.18 | 336.55 | 330.79 | 334.37 | 345.34454 | 115,264.408619 | 228 | 45.58029 | 15,254.208328 | 1.082258 | 5.76 |
2017-08-27 01:00:00 | BTC | 4,339 | 4,383.03 | 4,338.93 | 4,379.32 | 19.411818 | 84,588.970833 | 227 | 6.230329 | 27,158.342424 | 0.581534 | 44.1 |
2017-08-27 01:00:00 | ETH | 334.37 | 336.55 | 331.98 | 334.47 | 175.00161 | 58,523.19506 | 256 | 40.05494 | 13,407.709375 | 0.029907 | 4.57 |
2017-08-27 02:00:00 | BTC | 4,379.5 | 4,400 | 4,368.1 | 4,368.1 | 10.683409 | 46,825.410807 | 151 | 3.967773 | 17,425.025873 | -0.256204 | 31.9 |
2017-08-27 02:00:00 | ETH | 334.47 | 338.28 | 333.12 | 333.12 | 264.11435 | 88,245.648429 | 283 | 136.89627 | 45,723.847145 | -0.403624 | 5.16 |
2017-08-27 03:00:00 | BTC | 4,379.24 | 4,379.24 | 4,314.91 | 4,314.91 | 14.343826 | 62,303.841135 | 169 | 2.500187 | 10,891.687962 | -1.217692 | 64.33 |
2017-08-27 03:00:00 | ETH | 333.96 | 335.99 | 330.79 | 331.62 | 272.16184 | 90,774.679422 | 296 | 98.55678 | 33,046.001265 | -0.450288 | 5.2 |
2017-08-27 04:00:00 | BTC | 4,329.19 | 4,370.85 | 4,303.02 | 4,328 | 12.739895 | 55,169.726386 | 211 | 1.996467 | 8,666.888279 | 0.303367 | 67.83 |
2017-08-27 04:00:00 | ETH | 334.5 | 338.29 | 331.49 | 334.84 | 225.92548 | 75,538.250868 | 305 | 101.65887 | 34,117.183264 | 0.970991 | 6.8 |
2017-08-27 05:00:00 | BTC | 4,328 | 4,342.19 | 4,293.42 | 4,320.52 | 13.12702 | 56,728.998972 | 120 | 1.696844 | 7,330.953706 | -0.172828 | 48.77 |
2017-08-27 05:00:00 | ETH | 337.52 | 337.52 | 331.86 | 335 | 209.66722 | 70,217.919604 | 216 | 35.2485 | 11,844.030296 | 0.047784 | 5.66 |
2017-08-27 06:00:00 | BTC | 4,314.9 | 4,344.9 | 4,314.89 | 4,314.9 | 13.076941 | 56,645.725164 | 94 | 2.636497 | 11,435.829296 | -0.130077 | 30.01 |
2017-08-27 06:00:00 | ETH | 332.75 | 336.36 | 332.74 | 333.77 | 94.16174 | 31,469.941118 | 149 | 28.32963 | 9,513.34671 | -0.367164 | 3.62 |
2017-08-27 07:00:00 | BTC | 4,335.11 | 4,342.96 | 4,298.75 | 4,313.84 | 8.534343 | 36,958.958081 | 75 | 1.600783 | 6,936.948967 | -0.024566 | 44.21 |
2017-08-27 07:00:00 | ETH | 335 | 336.49 | 332.77 | 332.77 | 159.41236 | 53,232.064384 | 155 | 35.8322 | 12,029.894912 | -0.299608 | 3.72 |
2017-08-27 08:00:00 | BTC | 4,331.29 | 4,352.34 | 4,302.12 | 4,302.14 | 16.116807 | 69,781.61786 | 214 | 5.787841 | 25,138.555429 | -0.27122 | 50.22 |
2017-08-27 08:00:00 | ETH | 332.77 | 334.7 | 331.61 | 334.48 | 191.57696 | 63,814.661256 | 227 | 7.82648 | 2,619.223566 | 0.513868 | 3.09 |
2017-08-27 09:00:00 | BTC | 4,323.9 | 4,345.81 | 4,302.11 | 4,320.81 | 12.868744 | 55,665.878254 | 199 | 8.529383 | 36,941.462285 | 0.43397 | 43.7 |
2017-08-27 09:00:00 | ETH | 332 | 336.25 | 330.73 | 336.25 | 171.54931 | 57,164.990467 | 270 | 29.92326 | 10,025.478406 | 0.52918 | 5.52 |
2017-08-27 10:00:00 | BTC | 4,330 | 4,330 | 4,285.56 | 4,302.73 | 13.820714 | 59,503.958631 | 264 | 3.663512 | 15,813.987023 | -0.41844 | 44.44 |
2017-08-27 10:00:00 | ETH | 334.88 | 337.53 | 332.28 | 337.53 | 208.23048 | 69,710.473654 | 322 | 89.88902 | 30,201.463502 | 0.380669 | 5.25 |
2017-08-27 11:00:00 | BTC | 4,323.87 | 4,344.99 | 4,285.8 | 4,323.37 | 14.332417 | 61,859.392333 | 186 | 2.377058 | 10,302.515982 | 0.479695 | 59.19 |
2017-08-27 11:00:00 | ETH | 337.53 | 338.42 | 333.68 | 333.94 | 285.89314 | 95,978.289521 | 256 | 142.60846 | 48,037.678303 | -1.063609 | 4.74 |
2017-08-27 12:00:00 | BTC | 4,340 | 4,340 | 4,298.66 | 4,298.66 | 11.000033 | 47,581.289309 | 90 | 2.278939 | 9,866.059844 | -0.571545 | 41.34 |
2017-08-27 12:00:00 | ETH | 333.93 | 336.9 | 331.88 | 333.57 | 104.46136 | 34,812.2169 | 148 | 15.813 | 5,304.91581 | -0.110798 | 5.02 |
2017-08-27 13:00:00 | BTC | 4,314.11 | 4,333.68 | 4,285.54 | 4,312.69 | 11.898816 | 51,332.27802 | 170 | 2.109577 | 9,115.15688 | 0.326381 | 48.14 |
2017-08-27 13:00:00 | ETH | 333.57 | 336.99 | 333.52 | 335.6 | 190.68012 | 63,788.997375 | 243 | 62.27671 | 20,900.416405 | 0.608568 | 3.47 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.